1640869200000|2021-12-30 13:00:00|13740.6|13680.6|13753.1|13693.1|13755.6|13705.5|13729.5|13674.3|1
1640869210000|2021-12-30 13:00:10|13758.1|13698.1|13752.9|13692.9|13760.6|13700.6|13748.1|13688.1|0
1640869220000|2021-12-30 13:00:20|13748.1|13688.1|13748.1|13688.1|13748.1|13688.1|13748.1|13688.1|0
1640869240000|2021-12-30 13:00:40|13740.6|13680.6|13740.6|13680.6|13740.6|13680.6|13740.6|13680.6|0
1640869500000|2021-12-30 13:05:00|13740.8|13680.8|13730.8|13670.8|13740.8|13680.8|13730.8|13670.8|0
1640869550000|2021-12-30 13:05:50|13730.7|13670.7|13728.2|13668.2|13730.7|13670.7|13728.2|13668.2|0
1640869560000|2021-12-30 13:06:00|13725.8|13665.8|13716.4|13656.4|13725.8|13665.8|13716.4|13656.4|0
1640869570000|2021-12-30 13:06:10|13715.8|13655.8|13715.8|13655.8|13715.8|13655.8|13715.8|13655.8|0
1640869580000|2021-12-30 13:06:20|13713.3|13653.3|13713.3|13653.3|13713.3|13653.3|13713.3|13653.3|0
1640869650000|2021-12-30 13:07:30|13713.6|13653.6|13713.6|13653.6|13713.6|13653.6|13713.6|13653.6|0
1640869690000|2021-12-30 13:08:10|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|0
1640869710000|2021-12-30 13:08:30|13714|13654|13718.8|13658.8|13718.9|13658.9|13714|13654|0
1640869720000|2021-12-30 13:08:40|13718.9|13658.9|13718.9|13658.9|13718.9|13658.9|13718.9|13658.9|0
1640869730000|2021-12-30 13:08:50|13719.5|13659.5|13728.3|13668.3|13728.3|13668.3|13719.5|13659.5|0
1640869740000|2021-12-30 13:09:00|13718.9|13658.9|13718.9|13658.9|13718.9|13658.9|13718.9|13658.9|0
1640869770000|2021-12-30 13:09:30|13716.4|13656.4|13716.3|13656.3|13716.4|13656.4|13716.3|13656.3|0
1640869780000|2021-12-30 13:09:40|13713.8|13653.8|13713.8|13653.8|13713.8|13653.8|13711.4|13651.4|0
1640869800000|2021-12-30 13:10:00|13716.3|13656.3|13716.3|13656.3|13716.3|13656.3|13716.3|13656.3|0
1640869930000|2021-12-30 13:12:10|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|0
1640869940000|2021-12-30 13:12:20|13713.8|13653.8|13708.9|13648.9|13713.8|13653.8|13708.9|13648.9|1
1640869950000|2021-12-30 13:12:30|13711.3|13651.3|13711.5|13651.5|13711.5|13651.5|13711.3|13651.3|0
1640869960000|2021-12-30 13:12:40|13714|13654|13714|13654|13714|13654|13714|13654|0
1640869970000|2021-12-30 13:12:50|13711.5|13651.5|13711.5|13651.5|13711.5|13651.5|13711.5|13651.5|0
1640869980000|2021-12-30 13:13:00|13709|13649|13699.5|13639.5|13709|13649|13699.5|13639.5|0
1640869990000|2021-12-30 13:13:10|13694.7|13634.7|13694.7|13634.7|13694.7|13634.7|13694.7|13634.7|0
1640870140000|2021-12-30 13:15:40|13694.9|13634.9|13702|13642|13702|13642|13694.9|13634.9|0
1640870160000|2021-12-30 13:16:00|13704.3|13644.3|13704.3|13644.3|13704.3|13644.3|13704.3|13644.3|0
1640870340000|2021-12-30 13:19:00|13711.4|13651.4|13711.4|13651.4|13711.4|13651.4|13711.4|13651.4|0
1640870410000|2021-12-30 13:20:10|13713.8|13653.8|13713.8|13653.8|13713.8|13653.8|13713.8|13653.8|0
1640870590000|2021-12-30 13:23:10|13716.1|13656.1|13716.1|13656.1|13716.1|13656.1|13716.1|13656.1|0
1640870760000|2021-12-30 13:26:00|13721.1|13661.1|13721.1|13661.1|13721.1|13661.1|13721.1|13661.1|0
1640870770000|2021-12-30 13:26:10|13721.4|13661.4|13721.4|13661.4|13721.4|13661.4|13721.4|13661.4|0
1640870790000|2021-12-30 13:26:30|13722.4|13662.4|13722.4|13662.4|13722.4|13662.4|13722.4|13662.4|0
1640870850000|2021-12-30 13:27:30|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|0
1640870890000|2021-12-30 13:28:10|13720|13660|13720|13660|13720|13660|13720|13660|0
1640871050000|2021-12-30 13:30:50|13720.3|13660.3|13725.1|13665.1|13725.1|13665.1|13720.3|13660.3|0
1640871060000|2021-12-30 13:31:00|13727.5|13667.5|13727.5|13667.5|13727.5|13667.5|13727.5|13667.5|0
1640871070000|2021-12-30 13:31:10|13725|13665|13725|13665|13725|13665|13725|13665|0
1640871230000|2021-12-30 13:33:50|13727.5|13667.5|13727.6|13667.6|13727.6|13667.6|13727.5|13667.5|0
1640871240000|2021-12-30 13:34:00|13730|13670|13730|13670|13730|13670|13730|13670|0
1640871340000|2021-12-30 13:35:40|13727.5|13667.5|13727.5|13667.5|13727.5|13667.5|13727.5|13667.5|0
1640871350000|2021-12-30 13:35:50|13730|13670|13730|13670|13730|13670|13730|13670|0
1640871360000|2021-12-30 13:36:00|13730.1|13670.1|13732.5|13672.5|13732.5|13672.5|13730.1|13670.1|0
1640871380000|2021-12-30 13:36:20|13730|13670|13730|13670|13730|13670|13730|13670|0
1640871760000|2021-12-30 13:42:40|13729.4|13669.4|13729.4|13669.4|13729.4|13669.4|13729.4|13669.4|0
1640871810000|2021-12-30 13:43:30|13729.3|13669.3|13729.3|13669.3|13729.3|13669.3|13729.3|13669.3|0
1640871960000|2021-12-30 13:46:00|13729.4|13669.4|13729.4|13669.4|13729.4|13669.4|13729.4|13669.4|0
1640872240000|2021-12-30 13:50:40|13731.8|13671.8|13731.8|13671.8|13731.8|13671.8|13731.8|13671.8|0
1640872330000|2021-12-30 13:52:10|13736.6|13676.6|13746.1|13686.1|13746.1|13686.1|13736.6|13676.6|0
1640872510000|2021-12-30 13:55:10|13748.5|13688.5|13748.5|13688.5|13748.5|13688.5|13748.5|13688.5|0
1640872520000|2021-12-30 13:55:20|13748.7|13688.7|13756.1|13696.1|13756.1|13696.1|13748.7|13688.7|0
1640872530000|2021-12-30 13:55:30|13758.5|13698.5|13758.5|13698.5|13758.5|13698.5|13758.5|13698.5|0
1640872640000|2021-12-30 13:57:20|13758.6|13698.6|13758.6|13698.6|13758.6|13698.6|13758.6|13698.6|0
1640872650000|2021-12-30 13:57:30|13758.7|13698.7|13758.7|13698.7|13758.7|13698.7|13758.7|13698.7|0
1640872660000|2021-12-30 13:57:40|13763.5|13703.5|13763.5|13703.5|13763.5|13703.5|13763.5|13703.5|0
1640872740000|2021-12-30 13:59:00|13763.4|13703.4|13763.4|13703.4|13763.4|13703.4|13763.4|13703.4|0
1640872750000|2021-12-30 13:59:10|13768.4|13708.4|13768.4|13708.4|13768.4|13708.4|13768.4|13708.4|0
1640872770000|2021-12-30 13:59:30|13780.4|13720.4|13777.9|13717.9|13780.4|13720.4|13777.9|13717.9|0
1640872780000|2021-12-30 13:59:40|13778.4|13718.4|13785.5|13725.5|13785.5|13725.5|13778.4|13718.4|0
1640872820000|2021-12-30 14:00:20|13790.4|13730.4|13800|13740|13800|13740|13790.4|13730.4|0
1640872830000|2021-12-30 14:00:30|13802.5|13742.5|13826.8|13766.8|13826.8|13766.8|13802.5|13742.5|0
1640872840000|2021-12-30 14:00:40|13836.2|13776.2|13836.2|13776.2|13836.2|13776.2|13836.2|13776.2|0
1640872860000|2021-12-30 14:01:00|13833.9|13773.9|13828.9|13768.9|13833.9|13773.9|13828.9|13768.9|0
1640872870000|2021-12-30 14:01:10|13811.9|13751.9|13811.9|13751.9|13811.9|13751.9|13811.9|13751.9|0
1640872900000|2021-12-30 14:01:40|13809.6|13749.6|13809.6|13749.6|13809.6|13749.6|13809.6|13749.6|0
1640873020000|2021-12-30 14:03:40|13809.2|13749.2|13809.6|13749.6|13809.6|13749.6|13799.7|13739.7|0
1640873030000|2021-12-30 14:03:50|13809.2|13749.2|13799.7|13739.7|13809.2|13749.2|13799.7|13739.7|0
1640873040000|2021-12-30 14:04:00|13797.3|13737.3|13797.3|13737.3|13797.3|13737.3|13797.3|13737.3|0
1640873050000|2021-12-30 14:04:10|13794.4|13734.4|13792.1|13732.1|13794.4|13734.4|13792.1|13732.1|0
1640873060000|2021-12-30 14:04:20|13791.9|13731.9|13789.7|13729.7|13791.9|13731.9|13789.6|13729.6|0
1640873070000|2021-12-30 14:04:30|13792.1|13732.1|13792.1|13732.1|13792.1|13732.1|13792.1|13732.1|0
1640873080000|2021-12-30 14:04:40|13792.2|13732.2|13794.6|13734.6|13794.6|13734.6|13792.2|13732.2|0
1640873090000|2021-12-30 14:04:50|13794.7|13734.7|13797.1|13737.1|13797.1|13737.1|13794.7|13734.7|0
1640873110000|2021-12-30 14:05:10|13799.6|13739.6|13799.6|13739.6|13799.6|13739.6|13799.6|13739.6|0
1640873120000|2021-12-30 14:05:20|13799.7|13739.7|13802.1|13742.1|13802.1|13742.1|13799.7|13739.7|0
1640873140000|2021-12-30 14:05:40|13802.2|13742.2|13804.6|13744.6|13804.6|13744.6|13802.2|13742.2|0
1640873150000|2021-12-30 14:05:50|13802.1|13742.1|13802.1|13742.1|13802.1|13742.1|13802.1|13742.1|0
1640873160000|2021-12-30 14:06:00|13797.3|13737.3|13790.3|13730.3|13797.3|13737.3|13790.3|13730.3|0
1640873170000|2021-12-30 14:06:10|13795|13735|13790.1|13730.1|13795|13735|13790.1|13730.1|0
1640873380000|2021-12-30 14:09:40|13789.8|13729.8|13787.5|13727.5|13789.8|13729.8|13787.5|13727.5|0
1640873640000|2021-12-30 14:14:00|13792.3|13732.3|13792.5|13732.5|13792.5|13732.5|13792.3|13732.3|0
1640873860000|2021-12-30 14:17:40|13797.3|13737.3|13806.8|13746.8|13806.8|13746.8|13797.3|13737.3|0
1640873870000|2021-12-30 14:17:50|13806.9|13746.9|13814.3|13754.3|13814.3|13754.3|13806.9|13746.9|0
1640874270000|2021-12-30 14:24:30|13811.9|13751.9|13809.4|13749.4|13811.9|13751.9|13806.9|13746.9|0
1640874280000|2021-12-30 14:24:40|13804.7|13744.7|13804.7|13744.7|13804.7|13744.7|13804.7|13744.7|0
1640874310000|2021-12-30 14:25:10|13802.3|13742.3|13802.3|13742.3|13802.3|13742.3|13802.3|13742.3|0
1640874340000|2021-12-30 14:25:40|13797.5|13737.5|13797.5|13737.5|13802.3|13742.3|13797.5|13737.5|0
1640874400000|2021-12-30 14:26:40|13797.2|13737.2|13775.1|13715.1|13797.2|13737.2|13775.1|13715.1|0
1640874420000|2021-12-30 14:27:00|13765.7|13705.7|13765.7|13705.7|13765.7|13705.7|13765.7|13705.7|0
1640874510000|2021-12-30 14:28:30|13763.3|13703.3|13763.3|13703.3|13763.3|13703.3|13763.3|13703.3|0
1640874600000|2021-12-30 14:30:00|13765.7|13705.7|13765.7|13705.7|13765.7|13705.7|13765.7|13705.7|0
1640874670000|2021-12-30 14:31:10|13780|13720|13787.5|13727.5|13787.5|13727.5|13780|13720|0
1640874680000|2021-12-30 14:31:20|13790|13730|13797.5|13737.5|13797.5|13737.5|13790|13730|0
1640874730000|2021-12-30 14:32:10|13802.2|13742.2|13802.2|13742.2|13802.2|13742.2|13802.2|13742.2|0
1640874780000|2021-12-30 14:33:00|13806.9|13746.9|13806.9|13746.9|13806.9|13746.9|13806.9|13746.9|0
1640874940000|2021-12-30 14:35:40|13806.5|13746.5|13806.5|13746.5|13806.5|13746.5|13806.5|13746.5|0
1640875210000|2021-12-30 14:40:10|||||||||1
1640875230000|2021-12-30 14:40:30|13782.9|13722.9|13782.9|13722.9|13782.9|13722.9|13782.9|13722.9|1
1640875240000|2021-12-30 14:40:40|13799.4|13739.4|13799.4|13739.4|13799.4|13739.4|13799.4|13739.4|1
1640875260000|2021-12-30 14:41:00|13809.3|13749.3|13782.1|13722.1|13809.3|13749.3|13779.3|13719.3|0
1640875380000|2021-12-30 14:43:00|13782.2|13722.2|13786.9|13726.9|13786.9|13726.9|13782.2|13722.2|0
1640875390000|2021-12-30 14:43:10|13789.3|13729.3|13789.3|13729.3|13789.3|13729.3|13789.3|13729.3|0
1640875440000|2021-12-30 14:44:00|13789.4|13729.4|13789.4|13729.4|13789.4|13729.4|13789.4|13729.4|0
1640875490000|2021-12-30 14:44:50|||||||||1
1640875500000|2021-12-30 14:45:00|13789.6|13729.6|13789.6|13729.6|13789.6|13729.6|13789.6|13729.6|0
1640875890000|2021-12-30 14:51:30|13789.5|13729.5|13789.5|13729.5|13789.5|13729.5|13789.5|13729.5|0
1640876170000|2021-12-30 14:56:10|13794.3|13734.3|13794.3|13734.3|13794.3|13734.3|13794.3|13734.3|0
1640876200000|2021-12-30 14:56:40|13791.9|13731.9|13791.9|13731.9|13791.9|13731.9|13791.9|13731.9|0
1640876400000|2021-12-30 15:00:00|13784.8|13724.8|13792|13732|13792|13732|13784.8|13724.8|0
1640876440000|2021-12-30 15:00:40|13794.4|13734.4|13794.4|13734.4|13794.4|13734.4|13794.4|13734.4|0
1640876490000|2021-12-30 15:01:30|13791.9|13731.9|13791.9|13731.9|13791.9|13731.9|13791.9|13731.9|0
1640876500000|2021-12-30 15:01:40|13792|13732|13791.9|13731.9|13792|13732|13791.9|13731.9|0
1640877050000|2021-12-30 15:10:50|13794.4|13734.4|13801.9|13741.9|13801.9|13741.9|13794.4|13734.4|0
1640877070000|2021-12-30 15:11:10|13802|13742|13804.4|13744.4|13804.4|13744.4|13802|13742|0
1640877080000|2021-12-30 15:11:20|13804.5|13744.5|13809.1|13749.1|13814.1|13754.1|13804.5|13744.5|0
1640877240000|2021-12-30 15:14:00|13809.8|13749.8|13821.6|13761.6|13821.6|13761.6|13809.8|13749.8|0
1640877270000|2021-12-30 15:14:30|13821.8|13761.8|13821.8|13761.8|13821.8|13761.8|13821.8|13761.8|0
1640877280000|2021-12-30 15:14:40|13814.3|13774.3|13826.2|13786.2|13826.2|13794.4|13814.3|13774.3|0
1640877290000|2021-12-30 15:14:50|13816|13792|13816|13792|13816|13792|13816|13792|0
1640877340000|2021-12-30 15:15:40|13818.5|13794.5|13816|13792|13818.5|13794.5|13816|13792|0
1640877350000|2021-12-30 15:15:50|13823.9|13783.9|13823.9|13783.9|13823.9|13783.9|13823.9|13783.9|0
1640877360000|2021-12-30 15:16:00|13821.5|13781.5|13821.5|13781.5|13821.5|13781.5|13821.5|13781.5|0
1640877410000|2021-12-30 15:16:50|13808.9|13784.9|13814.4|13754.4|13828.9|13784.9|13808.9|13754.4|0
1640877430000|2021-12-30 15:17:10|13809.7|13749.7|13809.7|13749.7|13809.7|13749.7|13809.7|13749.7|0
1640877440000|2021-12-30 15:17:20|13817|13757|13817|13757|13817|13757|13817|13757|0
1640877490000|2021-12-30 15:18:10|||||||||3
1640877630000|2021-12-30 15:20:30|13821.8|13761.8|13821.8|13761.8|13821.8|13761.8|13821.8|13761.8|0
1640877670000|2021-12-30 15:21:10|13819.4|13759.4|13819.4|13759.4|13819.4|13759.4|13819.4|13759.4|0
1640877680000|2021-12-30 15:21:20|13811.6|13771.6|13811.6|13771.6|13811.6|13771.6|13811.6|13771.6|0
1640877760000|2021-12-30 15:22:40|13809.3|13769.3|13809.3|13769.3|13809.3|13769.3|13809.3|13769.3|0
1640877780000|2021-12-30 15:23:00|13811.6|13771.6|13811.6|13771.6|13811.6|13771.6|13811.6|13771.6|0
1640877820000|2021-12-30 15:23:40|13812|13772|13816.8|13776.8|13816.8|13776.8|13812|13772|0
1640877830000|2021-12-30 15:23:50|13819.4|13759.4|13819.4|13759.4|13819.4|13759.4|13819.4|13759.4|0
1640877850000|2021-12-30 15:24:10|13821.8|13761.8|13821.8|13761.8|13821.8|13761.8|13821.8|13761.8|0
1640877860000|2021-12-30 15:24:20|13819.3|13759.3|13814.5|13754.5|13819.3|13759.3|13814.5|13754.5|0
1640877900000|2021-12-30 15:25:00|13816.9|13756.9|13816.9|13756.9|13816.9|13756.9|13816.9|13756.9|0
1640877930000|2021-12-30 15:25:30|13816.5|13756.5|13816.5|13756.5|13816.5|13756.5|13816.5|13756.5|0
1640877940000|2021-12-30 15:25:40|13816.6|13756.6|13816.6|13756.6|13816.6|13756.6|13816.6|13756.6|0
1640878050000|2021-12-30 15:27:30|13816.2|13756.2|13816.2|13756.2|13816.2|13756.2|13816.2|13756.2|0
1640878070000|2021-12-30 15:27:50|13814.7|13754.7|13814.7|13754.7|13814.7|13754.7|13814.7|13754.7|0
1640878080000|2021-12-30 15:28:00|13817.1|13757.1|13815|13755|13817.1|13757.1|13815|13755|0
1640878140000|2021-12-30 15:29:00|13817.4|13757.4|13817.4|13757.4|13817.4|13757.4|13817.4|13757.4|0
1640878410000|2021-12-30 15:33:30|13817.5|13757.5|13817.4|13757.4|13817.5|13757.5|13817.4|13757.4|0
1640878610000|2021-12-30 15:36:50|13817.5|13757.5|13824.9|13764.9|13824.9|13764.9|13817.5|13757.5|0
1640878620000|2021-12-30 15:37:00|13825|13765|13837.1|13777.1|13837.1|13777.1|13824.9|13764.9|0
1640878650000|2021-12-30 15:37:30|13842|13782|13858.7|13798.7|13866.2|13806.2|13842|13782|0
1640878660000|2021-12-30 15:37:40|13861.2|13801.2|13861.2|13801.2|13863.7|13803.7|13858.7|13798.7|0
1640878670000|2021-12-30 15:37:50|13863.7|13803.7|13833.4|13809.4|13863.7|13809.4|13823.5|13793.8|5
1640878680000|2021-12-30 15:38:00|13831|13807|13831|13807|13831|13807|13831|13807|0
1640878690000|2021-12-30 15:38:10|13819.2|13795.2|13819.2|13795.2|13819.2|13795.2|13819.2|13795.2|0
1640878710000|2021-12-30 15:38:30|13809.7|13785.7|13809.7|13785.7|13809.7|13785.7|13809.7|13785.7|0
1640878720000|2021-12-30 15:38:40|13807.3|13783.3|13807.3|13783.3|13807.3|13783.3|13807.3|13783.3|0
1640878950000|2021-12-30 15:42:30|13809.7|13785.7|13809.7|13785.7|13809.7|13785.7|13809.7|13785.7|0
1640878980000|2021-12-30 15:43:00|13812.1|13788.1|13812.1|13788.1|13812.1|13788.1|13812.1|13788.1|0
1640879010000|2021-12-30 15:43:30|13809.7|13785.7|13809.7|13785.7|13809.7|13785.7|13809.7|13785.7|0
1640879140000|2021-12-30 15:45:40|13812.1|13788.1|13812.1|13788.1|13812.1|13788.1|13812.1|13788.1|0
1640879260000|2021-12-30 15:47:40|13816.8|13792.8|13816.8|13792.8|13816.8|13792.8|13816.8|13792.8|0
1640879380000|2021-12-30 15:49:40|13819.2|13795.2|13819.2|13795.2|13819.2|13795.2|13819.2|13795.2|0
1640879410000|2021-12-30 15:50:10|13826.3|13802.3|13826.3|13802.3|13826.3|13802.3|13826.3|13802.3|0
1640879430000|2021-12-30 15:50:30|13828.6|13804.6|13828.6|13804.6|13828.6|13804.6|13828.6|13804.6|0
1640879490000|2021-12-30 15:51:30|13819.2|13795.2|13819.2|13795.2|13819.2|13795.2|13819.2|13795.2|0
1640879520000|2021-12-30 15:52:00|13807.3|13783.3|13807.3|13783.3|13807.3|13783.3|13807.3|13783.3|0
1640879950000|2021-12-30 15:59:10|13800.2|13776.2|13800.2|13776.2|13800.2|13776.2|13800.2|13776.2|0
1640879970000|2021-12-30 15:59:30|13807.3|13783.3|13807.3|13783.3|13807.3|13783.3|13807.3|13783.3|0
1640880000000|2021-12-30 16:00:00|13816.8|13792.8|13816.8|13792.8|13816.8|13792.8|13816.8|13792.8|0
1640880180000|2021-12-30 16:03:00|13826.3|13802.3|13826.3|13802.3|13826.3|13802.3|13826.3|13802.3|0
1640880220000|2021-12-30 16:03:40|13828.6|13804.6|13828.6|13804.6|13828.6|13804.6|13828.6|13804.6|0
1640880260000|2021-12-30 16:04:20|13849.2|13789.2|13849.3|13789.3|13849.3|13789.3|13849.2|13789.2|1
1640880460000|2021-12-30 16:07:40|13851.7|13791.7|13851.7|13791.7|13851.7|13791.7|13851.7|13791.7|0
1640880540000|2021-12-30 16:09:00|13854|13794|13854|13794|13854|13794|13854|13794|0
1640880590000|2021-12-30 16:09:50|13885.2|13825.2|13890.3|13830.3|13890.3|13830.3|13885.2|13825.2|0
1640880610000|2021-12-30 16:10:10|13895.1|13835.1|13895.1|13835.1|13895.1|13835.1|13895.1|13835.1|0
1640880620000|2021-12-30 16:10:20|13866|13842|13890.1|13830.1|13890.1|13842|13866|13830.1|3
1640880640000|2021-12-30 16:10:40|13882.2|13842.2|13882.3|13842.3|13882.3|13842.3|13882.2|13842.2|4
1640881050000|2021-12-30 16:17:30|13896.5|13856.5|13896.5|13856.5|13896.5|13856.5|13896.5|13856.5|0
1640881170000|2021-12-30 16:19:30|13906|13866|13884.4|13844.4|13906|13866|13884.4|13834.4|3
1640881180000|2021-12-30 16:19:40|13884.6|13844.6|13884.6|13844.6|13884.6|13844.6|13884.6|13844.6|0
1640881210000|2021-12-30 16:20:10|13882.2|13842.2|13882.2|13842.2|13882.2|13842.2|13882.2|13842.2|0
1640881230000|2021-12-30 16:20:30|13868|13828|13868|13828|13868|13828|13868|13828|0
1640881540000|2021-12-30 16:25:40|13858.5|13818.5|13858.5|13818.5|13858.5|13818.5|13858.5|13818.5|0
1640881830000|2021-12-30 16:30:30|13872.7|13832.7|13872.7|13832.7|13872.7|13832.7|13872.7|13832.7|0
1640882010000|2021-12-30 16:33:30|13877.4|13837.4|13877.4|13837.4|13877.4|13837.4|13877.4|13837.4|0
1640882080000|2021-12-30 16:34:40|13872.7|13832.7|13872.7|13832.7|13872.7|13832.7|13872.7|13832.7|0
1640882200000|2021-12-30 16:36:40|13868|13828|13868|13828|13868|13828|13868|13828|0
1640882520000|2021-12-30 16:42:00|13878.9|13818.9|13878.9|13818.9|13878.9|13818.9|13878.9|13818.9|2
1640882550000|2021-12-30 16:42:30|13877.7|13817.7|13877.7|13817.7|13877.7|13817.7|13877.7|13817.7|0
1640882740000|2021-12-30 16:45:40|13882.4|13822.4|13882.4|13822.4|13882.4|13822.4|13882.4|13822.4|0
1640882790000|2021-12-30 16:46:30|13879.9|13819.9|13882.4|13822.4|13882.4|13822.4|13879.9|13819.9|0
1640882820000|2021-12-30 16:47:00|13877.7|13817.7|13877.7|13817.7|13877.7|13817.7|13875.2|13815.2|0
1640882830000|2021-12-30 16:47:10|13877.6|13817.6|13865.6|13805.6|13877.6|13817.6|13865.6|13805.6|0
1640882840000|2021-12-30 16:47:20|13865.5|13805.5|13860.6|13800.6|13865.5|13805.5|13860.6|13800.6|0
1640882850000|2021-12-30 16:47:30|13867.7|13807.7|13867.7|13807.7|13867.7|13807.7|13867.7|13807.7|0
1640882920000|2021-12-30 16:48:40|13865.3|13805.3|13865.3|13805.3|13865.3|13805.3|13865.3|13805.3|0
1640882940000|2021-12-30 16:49:00|13867.7|13807.7|13867.7|13807.7|13867.7|13807.7|13867.7|13807.7|0
1640882950000|2021-12-30 16:49:10|13868|13808|13872.8|13812.8|13875.2|13815.2|13868|13808|0
1640882970000|2021-12-30 16:49:30|13875.2|13815.2|13877.6|13817.6|13877.7|13817.7|13875.2|13815.2|0
1640882980000|2021-12-30 16:49:40|13877.7|13817.7|13877.7|13817.7|13877.7|13817.7|13875.2|13815.2|0
1640883030000|2021-12-30 16:50:30|13877.8|13817.8|13880.2|13820.2|13880.2|13820.2|13877.8|13817.8|0
1640883210000|2021-12-30 16:53:30|13892.4|13832.4|13892.4|13832.4|13892.4|13832.4|13892.4|13832.4|0
1640883300000|2021-12-30 16:55:00|13897.2|13837.2|13897.2|13837.2|13897.2|13837.2|13897.2|13837.2|0
1640883380000|2021-12-30 16:56:20|13898.6|13838.6|13907.8|13847.8|13908|13848|13898.6|13838.6|0
1640883390000|2021-12-30 16:56:30|13905.5|13845.5|13905.5|13845.5|13905.5|13845.5|13905.5|13845.5|0
1640883400000|2021-12-30 16:56:40|13903.1|13843.1|13903.1|13843.1|13903.1|13843.1|13903.1|13843.1|0
1640883420000|2021-12-30 16:57:00|13905.6|13845.6|13905.6|13845.6|13905.6|13845.6|13905.6|13845.6|0
1640883440000|2021-12-30 16:57:20|13910.4|13850.4|13917.9|13857.9|13917.9|13857.9|13910.3|13850.3|0
1640883450000|2021-12-30 16:57:30|13920.3|13860.3|13920.3|13860.3|13920.3|13860.3|13920.3|13860.3|0
1640883520000|2021-12-30 16:58:40|13925.1|13865.1|13925.2|13865.2|13927.5|13867.5|13925|13865|0
1640883530000|2021-12-30 16:58:50|13925|13865|13924.9|13864.9|13927.5|13867.5|13924.9|13864.9|0
1640883540000|2021-12-30 16:59:00|13922.5|13862.5|13924.9|13864.9|13925|13865|13922.5|13862.5|0
1640883550000|2021-12-30 16:59:10|13922.7|13862.7|13925|13865|13927.5|13867.5|13922.5|13862.5|0
1640883560000|2021-12-30 16:59:20|13932.3|13872.3|13935.4|13875.4|13942.5|13882.5|13932.3|13872.3|0
1640883570000|2021-12-30 16:59:30|13935.8|13875.8|13942.9|13882.9|13942.9|13882.9|13935.8|13875.8|0
1640883590000|2021-12-30 16:59:50|13943.1|13883.1|13975.4|13915.4|13975.4|13915.4|13943.1|13883.1|0
1640883600000|2021-12-30 17:00:00|13974|13914|13974|13914|13974|13914|13974|13914|0
1640883610000|2021-12-30 17:00:10|13974.3|13914.3|13979|13919|13979|13919|13974.3|13914.3|0
1640883620000|2021-12-30 17:00:20|13979.3|13919.3|13979.3|13919.3|13979.3|13919.3|13979.3|13919.3|0
1640883630000|2021-12-30 17:00:30|13979.4|13919.4|13981.8|13921.8|13981.8|13921.8|13979.4|13919.4|0
1640883660000|2021-12-30 17:01:00|13983.2|13923.2|13983.2|13923.2|13983.2|13923.2|13983.2|13923.2|4
1640883700000|2021-12-30 17:01:40|13980.8|13920.8|13966.5|13906.5|13980.8|13920.8|13966.5|13906.5|0
1640883720000|2021-12-30 17:02:00|13935.7|13875.7|13935.7|13875.7|13935.7|13875.7|13935.7|13875.7|0
1640883750000|2021-12-30 17:02:30|13933.4|13873.4|13933.4|13873.4|13933.4|13873.4|13933.4|13873.4|0
1640883800000|2021-12-30 17:03:20|13932.7|13872.7|13932.7|13872.7|13932.7|13872.7|13932.7|13872.7|0
1640883930000|2021-12-30 17:05:30|13923.2|13863.2|13923.2|13863.2|13923.2|13863.2|13923.2|13863.2|0
1640884050000|2021-12-30 17:07:30|13918.5|13858.5|13918.5|13858.5|13918.5|13858.5|13918.5|13858.5|0
1640884080000|2021-12-30 17:08:00|13916.1|13856.1|13916.1|13856.1|13916.1|13856.1|13916.1|13856.1|0
1640884120000|2021-12-30 17:08:40|13911.4|13851.4|13911.4|13851.4|13911.4|13851.4|13911.4|13851.4|0
1640884320000|2021-12-30 17:12:00|13913.7|13853.7|13913.7|13853.7|13913.7|13853.7|13913.7|13853.7|0
1640884330000|2021-12-30 17:12:10|13916.1|13856.1|13916.1|13856.1|13916.1|13856.1|13916.1|13856.1|0
1640884360000|2021-12-30 17:12:40|13918.5|13858.5|13918.5|13858.5|13918.5|13858.5|13918.5|13858.5|0
1640884380000|2021-12-30 17:13:00|13923.2|13863.2|13923.2|13863.2|13923.2|13863.2|13923.2|13863.2|0
1640884430000|2021-12-30 17:13:50|13923.3|13863.3|13923.3|13863.3|13923.3|13863.3|13923.3|13863.3|0
1640884640000|2021-12-30 17:17:20|13928.2|13868.2|13928.2|13868.2|13928.2|13868.2|13928.2|13868.2|0
1640884980000|2021-12-30 17:23:00|13938.1|13878.1|13918.6|13858.6|13938.1|13878.1|13918.6|13858.6|0
1640884990000|2021-12-30 17:23:10|13925.7|13865.7|13925.7|13865.7|13925.7|13865.7|13925.7|13865.7|0
1640885050000|2021-12-30 17:24:10|13928.1|13868.1|13928.1|13868.1|13928.1|13868.1|13928.1|13868.1|0
1640885070000|2021-12-30 17:24:30|13930.4|13870.4|13930.4|13870.4|13930.4|13870.4|13930.4|13870.4|0
1640885090000|2021-12-30 17:24:50|13930.6|13870.6|13940.4|13880.4|13940.4|13880.4|13930.6|13870.6|0
1640885130000|2021-12-30 17:25:30|13942.8|13882.8|13942.8|13882.8|13942.8|13882.8|13942.8|13882.8|0
1640885140000|2021-12-30 17:25:40|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|0
1640885160000|2021-12-30 17:26:00|13949.9|13889.9|13949.9|13889.9|13949.9|13889.9|13949.9|13889.9|0
1640885190000|2021-12-30 17:26:30|13947.5|13887.5|13947.5|13887.5|13947.5|13887.5|13947.5|13887.5|0
1640885220000|2021-12-30 17:27:00|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|0
1640885260000|2021-12-30 17:27:40|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|0
1640885290000|2021-12-30 17:28:10|13950.2|13890.2|13957.3|13897.3|13957.3|13897.3|13950.2|13890.2|0
1640885300000|2021-12-30 17:28:20|13959.8|13899.8|13954.9|13894.9|13960.2|13900.2|13954.8|13894.8|0
1640885320000|2021-12-30 17:28:40|13957.4|13897.4|13967.4|13907.4|13967.4|13907.4|13957.4|13897.4|0
1640885340000|2021-12-30 17:29:00|13972.1|13912.1|13972.1|13912.1|13972.1|13912.1|13972.1|13912.1|0
1640885350000|2021-12-30 17:29:10|13946.1|13886.1|13946.1|13886.1|13946.1|13886.1|13946.1|13886.1|0
1640885380000|2021-12-30 17:29:40|13953.2|13893.2|13953.2|13893.2|13953.2|13893.2|13953.2|13893.2|0
1640885400000|2021-12-30 17:30:00|13958.7|13898.7|13958.8|13898.8|13958.8|13898.8|13958.7|13898.7|0
1640885410000|2021-12-30 17:30:10|13958.7|13898.7|13958.7|13898.7|13958.7|13898.7|13958.7|13898.7|0
1640885430000|2021-12-30 17:30:30|13951.6|13891.6|13954.1|13894.1|13954.1|13894.1|13949.2|13889.2|0
1640885440000|2021-12-30 17:30:40|13974.6|13914.6|13974.6|13914.6|13974.6|13914.6|13974.6|13914.6|0
1640885450000|2021-12-30 17:30:50|13976.3|13916.3|13976.3|13916.3|13976.3|13916.3|13976.3|13916.3|0
1640885460000|2021-12-30 17:31:00|13959.8|13899.8|13959.8|13899.8|13959.8|13899.8|13959.8|13899.8|0
1640885480000|2021-12-30 17:31:20|13958.7|13898.7|13959.8|13899.8|13959.8|13899.8|13958.7|13898.7|0
1640885490000|2021-12-30 17:31:30|13957.8|13897.8|13957.4|13897.4|13957.8|13897.8|13957.4|13897.4|0
1640885520000|2021-12-30 17:32:00|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|0
1640885540000|2021-12-30 17:32:20|13964.1|13904.1|13964.1|13904.1|13964.1|13904.1|13964.1|13904.1|0
1640885580000|2021-12-30 17:33:00|13968.8|13908.8|13968.8|13908.8|13968.8|13908.8|13968.8|13908.8|0
1640885710000|2021-12-30 17:35:10|13973.6|13913.6|13973.6|13913.6|13973.6|13913.6|13973.6|13913.6|0
1640885770000|2021-12-30 17:36:10|13952.3|13892.3|13949.9|13889.9|13952.3|13892.3|13949.9|13889.9|0
1640885790000|2021-12-30 17:36:30|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|0
1640885800000|2021-12-30 17:36:40|13942.8|13882.8|13942.8|13882.8|13942.8|13882.8|13942.8|13882.8|0
1640885820000|2021-12-30 17:37:00|13945.1|13885.1|13945.1|13885.1|13945.1|13885.1|13945.1|13885.1|0
1640885830000|2021-12-30 17:37:10|13949.9|13889.9|13949.9|13889.9|13949.9|13889.9|13949.9|13889.9|0
1640885890000|2021-12-30 17:38:10|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|0
1640885910000|2021-12-30 17:38:30|13957|13897|13957|13897|13957|13897|13957|13897|0
1640885980000|2021-12-30 17:39:40|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|0
1640886000000|2021-12-30 17:40:00|13957|13897|13957|13897|13957|13897|13957|13897|0
1640886010000|2021-12-30 17:40:10|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|13954.6|13894.6|0
1640886030000|2021-12-30 17:40:30|13957|13897|13957|13897|13957|13897|13957|13897|0
1640886060000|2021-12-30 17:41:00|13959.3|13899.3|13959.3|13899.3|13959.3|13899.3|13959.3|13899.3|0
1640886070000|2021-12-30 17:41:10|13966.5|13906.5|13966.5|13906.5|13966.5|13906.5|13966.5|13906.5|0
1640886090000|2021-12-30 17:41:30|13975.9|13915.9|13975.9|13915.9|13975.9|13915.9|13975.9|13915.9|0
1640886150000|2021-12-30 17:42:30|13978.3|13918.3|13978.3|13918.3|13978.3|13918.3|13978.3|13918.3|0
1640886160000|2021-12-30 17:42:40|13983|13923|13983|13923|13983|13923|13983|13923|0
1640886220000|2021-12-30 17:43:40|13997.2|13937.2|13997.2|13937.2|13997.2|13937.2|13997.2|13937.2|0
1640886240000|2021-12-30 17:44:00|13992.5|13932.5|13992.5|13932.5|13992.5|13932.5|13992.5|13932.5|0
1640886250000|2021-12-30 17:44:10|13988.9|13928.9|13988.9|13928.9|13988.9|13928.9|13988.9|13928.9|2
1640886270000|2021-12-30 17:44:30|13989.2|13929.2|13988.9|13928.9|13989.2|13929.2|13988.9|13928.9|0
1640886280000|2021-12-30 17:44:40|13989.2|13929.2|13988.9|13928.9|13989.2|13929.2|13988.9|13928.9|0
1640886290000|2021-12-30 17:44:50|13993.9|13933.9|13993.9|13933.9|13993.9|13933.9|13993.9|13933.9|0
1640886370000|2021-12-30 17:46:10|13993.4|13933.4|13983.9|13923.9|13993.4|13933.4|13983.9|13923.9|0
1640886430000|2021-12-30 17:47:10|13986.4|13926.4|13986.4|13926.4|13986.8|13926.8|13986.4|13926.4|0
1640886440000|2021-12-30 17:47:20|13993.9|13933.9|13993.9|13933.9|13993.9|13933.9|13993.9|13933.9|0
1640886460000|2021-12-30 17:47:40|13993.4|13933.4|13993.4|13933.4|13993.4|13933.4|13993.4|13933.4|0
1640886480000|2021-12-30 17:48:00|13983.9|13923.9|13986.4|13926.4|13986.4|13926.4|13983.9|13923.9|0
1640886490000|2021-12-30 17:48:10|13986.6|13926.6|13993.9|13933.9|13993.9|13933.9|13986.6|13926.6|0
1640886510000|2021-12-30 17:48:30|13998.7|13938.7|13998.7|13938.7|13998.7|13938.7|13998.7|13938.7|0
1640886560000|2021-12-30 17:49:20|14001.2|13941.2|14006|13946|14006|13946|14001.2|13941.2|0
1640886590000|2021-12-30 17:49:50|14005.9|13945.9|14003.5|13943.5|14005.9|13945.9|14003.5|13943.5|0
1640886600000|2021-12-30 17:50:00|14001|13941|13993.7|13933.7|14001|13941|13993.7|13933.7|0
1640886610000|2021-12-30 17:50:10|13986.3|13926.3|13986.3|13926.3|13986.3|13926.3|13986.3|13926.3|0
1640886730000|2021-12-30 17:52:10|13983.9|13923.9|13983.9|13923.9|13983.9|13923.9|13983.9|13923.9|0
1640886790000|2021-12-30 17:53:10|13981.6|13921.6|13981.6|13921.6|13981.6|13921.6|13981.6|13921.6|0
1640886880000|2021-12-30 17:54:40|13979.2|13919.2|13979.2|13919.2|13979.2|13919.2|13979.2|13919.2|0
1640886920000|2021-12-30 17:55:20|13977.6|13917.6|13977.6|13917.6|13977.6|13917.6|13977.6|13917.6|0
1640886990000|2021-12-30 17:56:30|13989.5|13929.5|13989.5|13929.5|13989.5|13929.5|13989.5|13929.5|0
1640887150000|2021-12-30 17:59:10|13984.7|13924.7|13984.7|13924.7|13984.7|13924.7|13984.7|13924.7|0
1640887200000|2021-12-30 18:00:00|13980|13920|13980|13920|13980|13920|13980|13920|0
1640887320000|2021-12-30 18:02:00|13977.6|13917.6|13977.6|13917.6|13977.6|13917.6|13977.6|13917.6|0
1640887350000|2021-12-30 18:02:30|13970.5|13910.5|13970.5|13910.5|13970.5|13910.5|13970.5|13910.5|0
1640887360000|2021-12-30 18:02:40|13968.1|13908.1|13968.1|13908.1|13968.1|13908.1|13968.1|13908.1|0
1640887380000|2021-12-30 18:03:00|13965.8|13905.8|13965.8|13905.8|13965.8|13905.8|13965.8|13905.8|0
1640887420000|2021-12-30 18:03:40|13958.7|13898.7|13958.7|13898.7|13958.7|13898.7|13958.7|13898.7|0
1640887540000|2021-12-30 18:05:40|13956.3|13896.3|13956.3|13896.3|13956.3|13896.3|13956.3|13896.3|0
1640887560000|2021-12-30 18:06:00|13953.9|13893.9|13953.9|13893.9|13953.9|13893.9|13953.9|13893.9|0
1640887570000|2021-12-30 18:06:10|13958.7|13898.7|13958.7|13898.7|13958.7|13898.7|13958.7|13898.7|0
1640887750000|2021-12-30 18:09:10|13961|13901|13961|13901|13961|13901|13961|13901|0
1640887860000|2021-12-30 18:11:00|13961.4|13901.4|13961.4|13901.4|13961.4|13901.4|13961.4|13901.4|0
1640887940000|2021-12-30 18:12:20|13968.4|13908.4|13968|13908|13968.4|13908.4|13968|13908|0
1640887950000|2021-12-30 18:12:30|13968.5|13908.5|13968.5|13908.5|13968.5|13908.5|13968.5|13908.5|0
1640887960000|2021-12-30 18:12:40|13967.6|13907.6|13967.6|13907.6|13967.6|13907.6|13967.6|13907.6|0
1640887990000|2021-12-30 18:13:10|13966.8|13906.8|13966.8|13906.8|13966.8|13906.8|13966.8|13906.8|0
1640888050000|2021-12-30 18:14:10|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|0
1640888060000|2021-12-30 18:14:20|13955.8|13895.8|13955.8|13895.8|13955.8|13895.8|13955.8|13895.8|0
1640888080000|2021-12-30 18:14:40|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|13962.1|13902.1|1
1640888380000|2021-12-30 18:19:40|13961.6|13901.6|13961.6|13901.6|13961.6|13901.6|13961.6|13901.6|0
1640888410000|2021-12-30 18:20:10|13961.5|13901.5|13961.5|13901.5|13961.5|13901.5|13961.5|13901.5|0
1640888450000|2021-12-30 18:20:50|13936.5|13876.5|13929.2|13869.2|13936.5|13876.5|13929|13869|0
1640888460000|2021-12-30 18:21:00|13931.5|13871.5|13929|13869|13931.5|13871.5|13929|13869|0
1640888480000|2021-12-30 18:21:20|13956.5|13896.5|13956.5|13896.5|13956.5|13896.5|13956.5|13896.5|0
1640888520000|2021-12-30 18:22:00|13954.2|13894.2|13936.9|13876.9|13954.2|13894.2|13936.9|13876.9|0
1640888530000|2021-12-30 18:22:10|13934.6|13874.6|13934.6|13874.6|13934.6|13874.6|13934.6|13874.6|0
1640888560000|2021-12-30 18:22:40|13939.6|13879.6|13939.6|13879.6|13939.6|13879.6|13939.6|13879.6|0
1640888580000|2021-12-30 18:23:00|13937.2|13877.2|13937.2|13877.2|13937.2|13877.2|13937.2|13877.2|0
1640888670000|2021-12-30 18:24:30|13932.5|13872.5|13932.5|13872.5|13932.5|13872.5|13932.5|13872.5|0
1640888740000|2021-12-30 18:25:40|13933|13873|13963.8|13903.8|13963.8|13903.8|13933|13873|0
1640888850000|2021-12-30 18:27:30|13963.3|13903.3|13953.8|13893.8|13963.3|13903.3|13953.8|13893.8|0
1640888890000|2021-12-30 18:28:10|13951.4|13891.4|13951.4|13891.4|13951.4|13891.4|13951.4|13891.4|0
1640888920000|2021-12-30 18:28:40|13941.9|13881.9|13941.9|13881.9|13941.9|13881.9|13941.9|13881.9|0
1640888940000|2021-12-30 18:29:00|13939.6|13879.6|13947.1|13887.1|13947.1|13887.1|13939.6|13879.6|0
1640888950000|2021-12-30 18:29:10|13946.4|13886.4|13905.6|13845.6|13946.4|13886.4|13905.6|13845.6|0
1640888960000|2021-12-30 18:29:20|13893.1|13833.1|13893.1|13833.1|13893.1|13833.1|13893.1|13833.1|0
1640888970000|2021-12-30 18:29:30|13895.6|13835.6|13902.7|13842.7|13903.1|13843.1|13895.6|13835.6|0
1640888980000|2021-12-30 18:29:40|13905.1|13845.1|13944.2|13884.2|13944.2|13884.2|13905.1|13845.1|0
1640888990000|2021-12-30 18:29:50|13949.2|13889.2|13961.3|13901.3|13961.3|13901.3|13949.2|13889.2|0
1640889000000|2021-12-30 18:30:00|13968.5|13908.5|13968.5|13908.5|13968.5|13908.5|13968.5|13908.5|0
1640889010000|2021-12-30 18:30:10|13968.7|13908.7|13971|13911|13971|13911|13968.7|13908.7|0
1640889020000|2021-12-30 18:30:20|13971.3|13911.3|14000.6|13940.6|14000.6|13940.6|13971.3|13911.3|0
1640889060000|2021-12-30 18:31:00|13997.1|13937.1|13975.8|13915.8|13997.1|13937.1|13975.8|13915.8|0
1640889070000|2021-12-30 18:31:10|13978.3|13918.3|13980.8|13920.8|13980.8|13920.8|13978.3|13918.3|0
1640889080000|2021-12-30 18:31:20|13980.9|13920.9|13983.3|13923.3|13983.3|13923.3|13980.9|13920.9|0
1640889120000|2021-12-30 18:32:00|13980.8|13920.8|13978.3|13918.3|13980.8|13920.8|13978.3|13918.3|0
1640889130000|2021-12-30 18:32:10|13976|13916|13976|13916|13976|13916|13976|13916|0
1640889180000|2021-12-30 18:33:00|13978.5|13918.5|13978.5|13918.5|13978.5|13918.5|13978.5|13918.5|0
1640889200000|2021-12-30 18:33:20|13981|13921|13981|13921|13981|13921|13981|13921|0
1640889220000|2021-12-30 18:33:40|13963.5|13903.5|13971|13911|13971|13911|13963.4|13903.4|0
1640889230000|2021-12-30 18:33:50|13970.9|13910.9|13968.5|13908.5|13970.9|13910.9|13963.4|13903.4|0
1640889240000|2021-12-30 18:34:00|13966.1|13906.1|13966.1|13906.1|13966.1|13906.1|13966.1|13906.1|0
1640889300000|2021-12-30 18:35:00|13966.3|13906.3|13966.1|13906.1|13968.6|13908.6|13966.1|13906.1|0
1640889370000|2021-12-30 18:36:10|13967.2|13907.2|13986.1|13926.1|13986.1|13926.1|13967.2|13907.2|0
1640889400000|2021-12-30 18:36:40|13988.5|13928.5|13988.5|13928.5|13988.5|13928.5|13988.5|13928.5|0
1640889670000|2021-12-30 18:41:10|14003.1|13943.1|14003.1|13943.1|14003.1|13943.1|14003.1|13943.1|0
1640889690000|2021-12-30 18:41:30|14002.7|13942.7|13975.8|13915.8|14002.7|13942.7|13975.8|13915.8|0
1640889740000|2021-12-30 18:42:20|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|0
1640889750000|2021-12-30 18:42:30|13982.7|13922.7|13982.7|13922.7|13982.7|13922.7|13982.7|13922.7|0
1640889780000|2021-12-30 18:43:00|14004|13944|14004|13944|14004|13944|14004|13944|0
1640889790000|2021-12-30 18:43:10|13982.7|13922.7|13982.7|13922.7|13982.7|13922.7|13982.7|13922.7|0
1640889840000|2021-12-30 18:44:00|13975.6|13915.6|13975.6|13915.6|13975.6|13915.6|13975.6|13915.6|0
1640889870000|2021-12-30 18:44:30|13985|13925|13985|13925|13985|13925|13985|13925|0
1640889890000|2021-12-30 18:44:50|||||||||2
1640889900000|2021-12-30 18:45:00|13992.1|13932.1|13992.1|13932.1|13992.1|13932.1|13992.1|13932.1|0
1640889940000|2021-12-30 18:45:40|13985|13925|13985|13925|13985|13925|13985|13925|0
1640890040000|2021-12-30 18:47:20|14009|13949|14009|13949|14009|13949|14009|13949|0
1640890480000|2021-12-30 18:54:40|14011.4|13951.4|14013.9|13953.9|14013.9|13953.9|14011.4|13951.4|0
1640890490000|2021-12-30 18:54:50|14011.4|13951.4|14011.4|13951.4|14011.4|13951.4|14011.4|13951.4|0
1640890500000|2021-12-30 18:55:00|14011.5|13951.5|14011.5|13951.5|14011.5|13951.5|14011.5|13951.5|0
1640890510000|2021-12-30 18:55:10|14023.3|13963.3|14023.3|13963.3|14023.3|13963.3|14023.3|13963.3|0
1640890570000|2021-12-30 18:56:10|14024.2|13964.2|14024.2|13964.2|14024.2|13964.2|14024.2|13964.2|0
1640890620000|2021-12-30 18:57:00|14026.6|13966.6|14026.6|13966.6|14026.6|13966.6|14026.6|13966.6|0
1640890650000|2021-12-30 18:57:30|14031.3|13971.3|14031.3|13971.3|14031.3|13971.3|14031.3|13971.3|0
1640890690000|2021-12-30 18:58:10|14026.6|13966.6|14026.6|13966.6|14026.6|13966.6|14026.6|13966.6|0
1640890770000|2021-12-30 18:59:30|13995.8|13935.8|13995.8|13935.8|13995.8|13935.8|13995.8|13935.8|0
1640890780000|2021-12-30 18:59:40|14000.5|13940.5|14000.5|13940.5|14000.5|13940.5|14000.5|13940.5|0
1640890790000|2021-12-30 18:59:50|13991|13931|13991|13931|13991|13931|13991|13931|1
1640955600000|2021-12-31 13:00:00|13955.1|13931.1|13955.1|13931.1|13955.1|13931.1|13955.1|13931.1|1
1640955610000|2021-12-31 13:00:10|13974.3|13950.3|13974.3|13950.3|13974.3|13950.3|13974.3|13950.3|0
1640955620000|2021-12-31 13:00:20|13989.3|13929.3|14003.7|13943.7|14003.7|13943.7|13989.3|13929.3|3
1640955900000|2021-12-31 13:05:00|14032.6|13972.6|14040.1|13980.1|14040.1|13980.1|14032.6|13972.6|0
1640955910000|2021-12-31 13:05:10|14042.5|13982.5|14042.5|13982.5|14042.5|13982.5|14042.5|13982.5|0
1640955920000|2021-12-31 13:05:20|14061.8|14001.8|14059.3|13999.3|14069.3|14009.3|14059.3|13999.3|2
1640955940000|2021-12-31 13:05:40|14054.5|13994.5|14054.5|13994.5|14054.5|13994.5|14054.5|13994.5|0
1640955950000|2021-12-31 13:05:50|||||||||1
1640955960000|2021-12-31 13:06:00|14047|13987|14047|13987|14047|13987|14047|13987|1
1640955970000|2021-12-31 13:06:10|14025.4|13965.4|14025.4|13965.4|14025.4|13965.4|14025.4|13965.4|0
1640955990000|2021-12-31 13:06:30|13998.9|13938.9|13998.9|13938.9|13998.9|13938.9|13998.9|13938.9|0
1640956150000|2021-12-31 13:09:10|14008.6|13948.6|14008.6|13948.6|14008.6|13948.6|14008.6|13948.6|0
1640956170000|2021-12-31 13:09:30|14011|13951|14017.6|13957.6|14017.6|13957.6|14011|13951|3
1640956180000|2021-12-31 13:09:40|14022.4|13962.4|14022.4|13962.4|14022.4|13962.4|14022.4|13962.4|0
1640956200000|2021-12-31 13:10:00|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|0
1640956270000|2021-12-31 13:11:10|14039.2|13979.2|14039.2|13979.2|14039.2|13979.2|14039.2|13979.2|0
1640956290000|2021-12-31 13:11:30|14049.1|13989.1|14039.2|13979.2|14049.1|13989.1|14039.2|13979.2|0
1640956300000|2021-12-31 13:11:40|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|0
1640956450000|2021-12-31 13:14:10|13993.6|13933.6|13993.6|13933.6|13993.6|13933.6|13993.6|13933.6|0
1640956470000|2021-12-31 13:14:30|13996|13936|13996|13936|13996|13936|13996|13936|0
1640956480000|2021-12-31 13:14:40|14000.8|13940.8|14000.8|13940.8|14000.8|13940.8|14000.8|13940.8|0
1640956500000|2021-12-31 13:15:00|14003.2|13943.2|14003.2|13943.2|14003.2|13943.2|14003.2|13943.2|0
1640956510000|2021-12-31 13:15:10|14012.8|13952.8|14012.8|13952.8|14012.8|13952.8|14012.8|13952.8|0
1640956540000|2021-12-31 13:15:40|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|0
1640956560000|2021-12-31 13:16:00|14017.6|13957.6|14017.6|13957.6|14017.6|13957.6|14017.6|13957.6|0
1640956620000|2021-12-31 13:17:00|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|0
1640956650000|2021-12-31 13:17:30|14029.6|13969.6|14029.6|13969.6|14029.6|13969.6|14029.6|13969.6|0
1640956690000|2021-12-31 13:18:10|14032|13972|14032|13972|14032|13972|14032|13972|0
1640956720000|2021-12-31 13:18:40|14048.8|13988.8|14048.8|13988.8|14048.8|13988.8|14048.8|13988.8|0
1640956750000|2021-12-31 13:19:10|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|0
1640956810000|2021-12-31 13:20:10|14041.6|13981.6|14041.6|13981.6|14041.6|13981.6|14041.6|13981.6|0
1640956830000|2021-12-31 13:20:30|14039.2|13979.2|14039.2|13979.2|14039.2|13979.2|14039.2|13979.2|0
1640956900000|2021-12-31 13:21:40|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|14034.4|13974.4|0
1640957130000|2021-12-31 13:25:30|14017.6|13957.6|14017.6|13957.6|14017.6|13957.6|14017.6|13957.6|0
1640957150000|2021-12-31 13:25:50|14030.9|13970.9|14030.9|13970.9|14030.9|13970.9|14030.9|13970.9|0
1640957160000|2021-12-31 13:26:00|14023.7|13963.7|14023.7|13963.7|14023.7|13963.7|14023.7|13963.7|0
1640957260000|2021-12-31 13:27:40|14026.1|13966.1|14026.1|13966.1|14026.1|13966.1|14026.1|13966.1|0
1640957280000|2021-12-31 13:28:00|14028.5|13968.5|14028.5|13968.5|14028.5|13968.5|14028.5|13968.5|0
1640957350000|2021-12-31 13:29:10|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|0
1640957490000|2021-12-31 13:31:30|14038.1|13978.1|14038.1|13978.1|14038.1|13978.1|14038.1|13978.1|0
1640957500000|2021-12-31 13:31:40|14038|13978|14038|13978|14038|13978|14038|13978|0
1640957530000|2021-12-31 13:32:10|14028.3|13968.3|14028.3|13968.3|14028.3|13968.3|14028.3|13968.3|0
1640957550000|2021-12-31 13:32:30|14021.1|13961.1|14021.1|13961.1|14021.1|13961.1|14021.1|13961.1|0
1640957610000|2021-12-31 13:33:30|14021|13961|14018.6|13958.6|14021|13961|14018.6|13958.6|0
1640957640000|2021-12-31 13:34:00|14018.2|13958.2|13981.9|13921.9|14018.2|13958.2|13981.9|13921.9|0
1640957820000|2021-12-31 13:37:00|13984.4|13924.4|13984.4|13924.4|13986.9|13926.9|13984.4|13924.4|0
1640958000000|2021-12-31 13:40:00|13986.9|13926.9|13986.9|13926.9|13986.9|13926.9|13986.9|13926.9|0
1640958010000|2021-12-31 13:40:10|13987|13927|13986.9|13926.9|13991.7|13931.7|13984.4|13924.4|0
1640958160000|2021-12-31 13:42:40|13986.8|13926.8|13986.8|13926.8|13986.8|13926.8|13986.8|13926.8|0
1640958180000|2021-12-31 13:43:00|13986.9|13926.9|13989.3|13929.3|13989.3|13929.3|13986.9|13926.9|0
1640958190000|2021-12-31 13:43:10|13991.7|13931.7|13991.7|13931.7|13991.7|13931.7|13991.7|13931.7|0
1640958240000|2021-12-31 13:44:00|13994.2|13934.2|13994.2|13934.2|13994.2|13934.2|13994.2|13934.2|0
1640958510000|2021-12-31 13:48:30|13994.4|13934.4|13999.2|13939.2|13999.2|13939.2|13994.4|13934.4|0
1640958580000|2021-12-31 13:49:40|14001.6|13941.6|14001.6|13941.6|14001.6|13941.6|14001.6|13941.6|0
1640958640000|2021-12-31 13:50:40|14001.7|13941.7|14013.7|13953.7|14013.7|13953.7|14001.7|13941.7|0
1640958740000|2021-12-31 13:52:20|14008.7|13948.7|14008.7|13948.7|14008.7|13948.7|14008.7|13948.7|0
1640958780000|2021-12-31 13:53:00|14008.5|13948.5|13991.7|13931.7|14008.5|13948.5|13989.4|13929.4|0
1640958790000|2021-12-31 13:53:10|13989.3|13929.3|13989.3|13929.3|13989.3|13929.3|13989.3|13929.3|0
1640958840000|2021-12-31 13:54:00|13994.2|13934.2|13994.2|13934.2|13994.2|13934.2|13994.2|13934.2|0
1640958850000|2021-12-31 13:54:10|13991.7|13931.7|13989.3|13929.3|13991.7|13931.7|13989.3|13929.3|0
1640959010000|2021-12-31 13:56:50|13986.8|13926.8|13986.8|13926.8|13986.8|13926.8|13986.8|13926.8|0
1640959050000|2021-12-31 13:57:30|13984.3|13924.3|13984.3|13924.3|13984.3|13924.3|13984.3|13924.3|0
1640959120000|2021-12-31 13:58:40|13989.2|13929.2|13989.2|13929.2|13989.2|13929.2|13989.2|13929.2|0
1640959220000|2021-12-31 14:00:20|13989.1|13929.1|13986.7|13926.7|13989.1|13929.1|13986.7|13926.7|0
1640959230000|2021-12-31 14:00:30|13986.6|13926.6|13984.2|13924.2|13986.6|13926.6|13984.2|13924.2|0
1640959260000|2021-12-31 14:01:00|13974.6|13914.6|13974.6|13914.6|13974.6|13914.6|13974.6|13914.6|0
1640959280000|2021-12-31 14:01:20|13974.2|13914.2|13964.5|13904.5|13974.2|13914.2|13964.5|13904.5|0
1640959290000|2021-12-31 14:01:30|13945.2|13885.2|13945.2|13885.2|13945.2|13885.2|13945.2|13885.2|0
1640959300000|2021-12-31 14:01:40|13947.6|13887.6|13947.6|13887.6|13947.6|13887.6|13947.6|13887.6|0
1640959310000|2021-12-31 14:01:50|13940.3|13880.3|13937.9|13877.9|13940.3|13880.3|13937.9|13877.9|0
1640959410000|2021-12-31 14:03:30|13940.8|13880.8|13940.8|13880.8|13940.8|13880.8|13940.8|13880.8|0
1640959710000|2021-12-31 14:08:30|13941|13881|13945.7|13885.7|13945.7|13885.7|13941|13881|0
1640959720000|2021-12-31 14:08:40|13943.3|13883.3|13943.3|13883.3|13943.3|13883.3|13943.3|13883.3|0
1640959800000|2021-12-31 14:10:00|13945.7|13885.7|13945.7|13885.7|13945.7|13885.7|13945.7|13885.7|0
1640959820000|2021-12-31 14:10:20|13945.8|13885.8|13950.6|13890.6|13950.6|13890.6|13945.8|13885.8|0
1640959830000|2021-12-31 14:10:30|13953|13893|13953|13893|13953|13893|13953|13893|0
1640959840000|2021-12-31 14:10:40|13957.8|13897.8|13957.8|13897.8|13957.8|13897.8|13957.8|13897.8|0
1640959860000|2021-12-31 14:11:00|13967.4|13907.4|13967.4|13907.4|13967.4|13907.4|13967.4|13907.4|0
1640959950000|2021-12-31 14:12:30|13979.9|13919.9|13979.9|13919.9|13979.9|13919.9|13979.9|13919.9|0
1640959960000|2021-12-31 14:12:40|13991.9|13931.9|13991.9|13931.9|13991.9|13931.9|13991.9|13931.9|0
1640959980000|2021-12-31 14:13:00|13979.8|13919.8|13979.8|13919.8|13979.8|13919.8|13979.8|13919.8|0
1640959990000|2021-12-31 14:13:10|13975|13915|13975|13915|13975|13915|13975|13915|0
1640960170000|2021-12-31 14:16:10|13977.5|13917.5|13979.9|13919.9|13979.9|13919.9|13977.5|13917.5|0
1640960230000|2021-12-31 14:17:10|13979.8|13919.8|13977.4|13917.4|13979.8|13919.8|13977.4|13917.4|0
1640960240000|2021-12-31 14:17:20|13979.9|13919.9|13977.4|13917.4|13979.9|13919.9|13977.4|13917.4|0
1640960250000|2021-12-31 14:17:30|13977.5|13917.5|13979.9|13919.9|13979.9|13919.9|13977.5|13917.5|0
1640960300000|2021-12-31 14:18:20|13979.8|13919.8|13977.4|13917.4|13979.8|13919.8|13977.4|13917.4|0
1640960310000|2021-12-31 14:18:30|13977.5|13917.5|13979.9|13919.9|13979.9|13919.9|13977.5|13917.5|0
1640960580000|2021-12-31 14:23:00|13979.8|13919.8|13979.8|13919.8|13979.8|13919.8|13979.8|13919.8|0
1640960630000|2021-12-31 14:23:50|13977.3|13917.3|13977.3|13917.3|13977.3|13917.3|13977.3|13917.3|0
1640960640000|2021-12-31 14:24:00|13977.4|13917.4|13979.8|13919.8|13979.8|13919.8|13977.4|13917.4|0
1640960710000|2021-12-31 14:25:10|13984.6|13924.6|13984.6|13924.6|13984.6|13924.6|13984.6|13924.6|0
1640960740000|2021-12-31 14:25:40|13991.9|13931.9|13994.4|13934.4|13996.8|13936.8|13991.9|13931.9|0
1640960760000|2021-12-31 14:26:00|13996.8|13936.8|13996.8|13936.8|13996.8|13936.8|13996.8|13936.8|0
1640960790000|2021-12-31 14:26:30|13996.7|13936.7|13996.7|13936.7|13996.7|13936.7|13996.7|13936.7|0
1640960830000|2021-12-31 14:27:10|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|0
1640961290000|2021-12-31 14:34:50|||||||||1
1640961340000|2021-12-31 14:35:40|||||||||1
1640961570000|2021-12-31 14:39:30|14004.1|13944.1|14004.1|13944.1|14004.1|13944.1|14004.1|13944.1|0
1640961840000|2021-12-31 14:44:00|14013.7|13953.7|14013.7|13953.7|14013.7|13953.7|14013.7|13953.7|0
1640962080000|2021-12-31 14:48:00|14013.6|13953.6|14013.6|13953.6|14013.6|13953.6|14013.6|13953.6|0
1640962170000|2021-12-31 14:49:30|14019.8|13959.8|14019.8|13959.8|14019.8|13959.8|14019.8|13959.8|0
1640962220000|2021-12-31 14:50:20|14010.6|13950.6|14010.6|13950.6|14010.6|13950.6|14010.6|13950.6|0
1640962290000|2021-12-31 14:51:30|13998.4|13938.4|13993.4|13933.4|13998.4|13938.4|13993.4|13933.4|0
1640962310000|2021-12-31 14:51:50|13995.9|13935.9|13989.8|13929.8|13995.9|13935.9|13989.8|13929.8|0
1640962320000|2021-12-31 14:52:00|13996.9|13936.9|13996.9|13936.9|13996.9|13936.9|13996.9|13936.9|0
1640962420000|2021-12-31 14:53:40|14004.2|13944.2|14004.2|13944.2|14004.2|13944.2|14004.2|13944.2|0
1640962430000|2021-12-31 14:53:50|14003|13943|14003|13943|14003|13943|14003|13943|0
1640962440000|2021-12-31 14:54:00|13992|13952|13992|13952|13992|13952|13992|13952|0
1640962450000|2021-12-31 14:54:10|13983.5|13959.5|13983.5|13959.5|13983.5|13959.5|13983.5|13959.5|0
1640962460000|2021-12-31 14:54:20|13991.9|13931.9|13991.9|13931.9|13991.9|13931.9|13991.9|13931.9|2
1640962470000|2021-12-31 14:54:30|13982.3|13922.3|13982.3|13922.3|13982.3|13922.3|13982.3|13922.3|0
1640962480000|2021-12-31 14:54:40|13959.8|13899.8|13964.6|13904.6|13964.6|13904.6|13959.8|13899.8|0
1640962490000|2021-12-31 14:54:50|13963.6|13903.6|13963.6|13903.6|13963.6|13903.6|13963.6|13903.6|0
1640962540000|2021-12-31 14:55:40|13966.1|13906.1|13966.1|13906.1|13966.1|13906.1|13966.1|13906.1|0
1640962560000|2021-12-31 14:56:00|13965.1|13905.1|13965.1|13905.1|13965.1|13905.1|13965.1|13905.1|0
1640962590000|2021-12-31 14:56:30|13964.6|13904.6|13964.6|13904.6|13964.6|13904.6|13964.6|13904.6|0
1640962600000|2021-12-31 14:56:40|13964.1|13904.1|13964.1|13904.1|13964.1|13904.1|13964.1|13904.1|0
1640962630000|2021-12-31 14:57:10|13953.7|13913.7|13953.7|13913.7|13953.7|13913.7|13953.7|13913.7|0
1640962670000|2021-12-31 14:57:50|13972.7|13912.7|13972.7|13912.7|13972.7|13912.7|13972.7|13912.7|1
1640962800000|2021-12-31 15:00:00|13965.3|13905.3|13957.8|13897.8|13965.3|13905.3|13957.8|13897.8|0
1640962810000|2021-12-31 15:00:10|13940.9|13880.9|13918.7|13858.7|13940.9|13880.9|13918.7|13858.7|0
1640962830000|2021-12-31 15:00:30|13916.3|13856.3|13916.3|13856.3|13916.3|13856.3|13916.3|13856.3|0
1640962920000|2021-12-31 15:02:00|13918.8|13858.8|13921.2|13861.2|13921.2|13861.2|13918.8|13858.8|0
1640963030000|2021-12-31 15:03:50|13921.3|13861.3|13931.1|13871.1|13931.1|13871.1|13921.3|13861.3|0
1640963040000|2021-12-31 15:04:00|13933.5|13873.5|13933.5|13873.5|13933.5|13873.5|13933.5|13873.5|0
1640963330000|2021-12-31 15:08:50|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|0
1640963550000|2021-12-31 15:12:30|13928|13868|13913.6|13853.6|13928|13868|13913.6|13853.6|0
1640963560000|2021-12-31 15:12:40|13911.2|13851.2|13911.2|13851.2|13911.2|13851.2|13911.2|13851.2|0
1640963570000|2021-12-31 15:12:50|13923.7|13863.7|13923.7|13863.7|13923.7|13863.7|13923.7|13863.7|0
1640963590000|2021-12-31 15:13:10|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|0
1640963620000|2021-12-31 15:13:40|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|0
1640963640000|2021-12-31 15:14:00|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|0
1640963660000|2021-12-31 15:14:20|13913.6|13853.6|13913.6|13853.6|13913.6|13853.6|13913.6|13853.6|0
1640963670000|2021-12-31 15:14:30|13911.2|13851.2|13911.2|13851.2|13911.2|13851.2|13911.2|13851.2|0
1640963870000|2021-12-31 15:17:50|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|0
1640963890000|2021-12-31 15:18:10|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|0
1640964070000|2021-12-31 15:21:10|13928.4|13868.4|13928.4|13868.4|13928.4|13868.4|13928.4|13868.4|0
1640964340000|2021-12-31 15:25:40|13937.6|13877.6|13937.6|13877.6|13937.6|13877.6|13937.6|13877.6|0
1640964450000|2021-12-31 15:27:30|13937.5|13877.5|13937.5|13877.5|13937.5|13877.5|13937.5|13877.5|0
1640965110000|2021-12-31 15:38:30|13938.1|13878.1|13938.1|13878.1|13938.1|13878.1|13938.1|13878.1|0
1640965120000|2021-12-31 15:38:40|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|0
1640965200000|2021-12-31 15:40:00|13940.4|13880.4|13940.4|13880.4|13940.4|13880.4|13940.4|13880.4|0
1640965220000|2021-12-31 15:40:20|13937.9|13877.9|13937.9|13877.9|13938|13878|13937.9|13877.9|0
1640965320000|2021-12-31 15:42:00|13938|13878|13942.8|13882.8|13942.8|13882.8|13938|13878|0
1640965540000|2021-12-31 15:45:40|13947.6|13887.6|13957.6|13897.6|13957.6|13897.6|13947.6|13887.6|0
1640965620000|2021-12-31 15:47:00|13967.2|13907.2|13967.2|13907.2|13967.2|13907.2|13967.2|13907.2|0
1640965630000|2021-12-31 15:47:10|13967.4|13907.4|13967.4|13907.4|13967.4|13907.4|13967.4|13907.4|0
1640965650000|2021-12-31 15:47:30|13967.3|13907.3|13967.3|13907.3|13967.3|13907.3|13967.3|13907.3|0
1640965770000|2021-12-31 15:49:30|13960|13900|13960|13900|13960|13900|13960|13900|0
1640965790000|2021-12-31 15:49:50|13959.9|13899.9|13950.2|13890.2|13959.9|13899.9|13950.2|13890.2|0
1640965810000|2021-12-31 15:50:10|13938.2|13878.2|13938.2|13878.2|13938.2|13878.2|13938.2|13878.2|0
1640966010000|2021-12-31 15:53:30|13940.6|13880.6|13940.6|13880.6|13940.6|13880.6|13940.6|13880.6|0
1640966070000|2021-12-31 15:54:30|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|0
1640966220000|2021-12-31 15:57:00|13942.9|13882.9|13942.9|13882.9|13942.9|13882.9|13942.9|13882.9|0
1640966420000|2021-12-31 16:00:20|13941.4|13881.4|13941.4|13881.4|13941.4|13881.4|13941.4|13881.4|0
1640966440000|2021-12-31 16:00:40|13943.8|13883.8|13943.8|13883.8|13943.8|13883.8|13943.8|13883.8|0
1640966510000|2021-12-31 16:01:50|13945.3|13885.3|13945.3|13885.3|13945.3|13885.3|13945.3|13885.3|0
1640966550000|2021-12-31 16:02:30|13945.2|13885.2|13942.8|13882.8|13945.2|13885.2|13942.8|13882.8|0
1640966780000|2021-12-31 16:06:20|13942.5|13882.5|13928.1|13868.1|13942.5|13882.5|13928.1|13868.1|0
1640966790000|2021-12-31 16:06:30|13928.2|13868.2|13881.6|13821.6|13928.2|13868.2|13881.6|13821.6|0
1640966800000|2021-12-31 16:06:40|13874.4|13814.4|13874.4|13814.4|13874.4|13814.4|13874.4|13814.4|0
1640966810000|2021-12-31 16:06:50|13871.9|13811.9|13871.9|13811.9|13871.9|13811.9|13871.9|13811.9|0
1640966840000|2021-12-31 16:07:20|13871.8|13811.8|13869.4|13809.4|13871.8|13811.8|13869.4|13809.4|0
1640966850000|2021-12-31 16:07:30|13874.2|13814.2|13874.2|13814.2|13874.2|13814.2|13874.2|13814.2|0
1640966860000|2021-12-31 16:07:40|13876.6|13816.6|13876.6|13816.6|13876.6|13816.6|13876.6|13816.6|0
1640966880000|2021-12-31 16:08:00|13876.7|13816.7|13879|13819|13879.1|13819.1|13876.7|13816.7|0
1640966890000|2021-12-31 16:08:10|13876.6|13816.6|13876.6|13816.6|13876.6|13816.6|13876.6|13816.6|0
1640967280000|2021-12-31 16:14:40|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|0
1640967450000|2021-12-31 16:17:30|13876.4|13816.4|13864.3|13804.3|13876.4|13816.4|13864.3|13804.3|0
1640967650000|2021-12-31 16:20:50|13864.1|13804.1|13864.1|13804.1|13864.1|13804.1|13864.1|13804.1|0
1640967960000|2021-12-31 16:26:00|13851.9|13791.9|13844.4|13784.4|13851.9|13791.9|13844.4|13784.4|0
1640968020000|2021-12-31 16:27:00|13849.3|13789.3|13849.3|13789.3|13849.3|13789.3|13849.3|13789.3|0
1640968030000|2021-12-31 16:27:10|13851.7|13791.7|13851.7|13791.7|13851.7|13791.7|13851.7|13791.7|0
1640968070000|2021-12-31 16:27:50|13852.3|13792.3|13869.2|13809.2|13869.2|13809.2|13852.3|13792.3|0
1640968080000|2021-12-31 16:28:00|13871.7|13811.7|13871.7|13811.7|13871.7|13811.7|13871.7|13811.7|0
1640968090000|2021-12-31 16:28:10|13871.6|13811.6|13871.6|13811.6|13871.6|13811.6|13871.6|13811.6|0
1640968170000|2021-12-31 16:29:30|13871.5|13811.5|13869.1|13809.1|13871.5|13811.5|13869.1|13809.1|0
1640968180000|2021-12-31 16:29:40|13866.6|13806.6|13866.6|13806.6|13866.6|13806.6|13866.6|13806.6|0
1640968260000|2021-12-31 16:31:00|13871.6|13811.6|13871.7|13811.7|13871.7|13811.7|13871.6|13811.6|0
1640968270000|2021-12-31 16:31:10|13874.1|13814.1|13874.1|13814.1|13874.1|13814.1|13874.1|13814.1|0
1640968340000|2021-12-31 16:32:20|13884.1|13824.1|13884.1|13824.1|13884.1|13824.1|13884.1|13824.1|0
1640968420000|2021-12-31 16:33:40|13883.7|13823.7|13874.1|13814.1|13883.7|13823.7|13874.1|13814.1|0
1640968430000|2021-12-31 16:33:50|13871.6|13811.6|13871.6|13811.6|13871.6|13811.6|13871.6|13811.6|0
1640968480000|2021-12-31 16:34:40|13861.6|13801.6|13861.6|13801.6|13861.6|13801.6|13861.6|13801.6|0
1640968800000|2021-12-31 16:40:00|13861.4|13801.4|13861.4|13801.4|13861.4|13801.4|13861.4|13801.4|0
1640968810000|2021-12-31 16:40:10|13856.6|13796.6|13856.6|13796.6|13856.6|13796.6|13856.6|13796.6|0
1640968970000|2021-12-31 16:42:50|13856.5|13796.5|13854.1|13794.1|13856.5|13796.5|13854.1|13794.1|0
1640969020000|2021-12-31 16:43:40|13854|13794|13854|13794|13854|13794|13854|13794|0
1640969190000|2021-12-31 16:46:30|13845.2|13785.2|13854|13794|13854|13794|13845.2|13785.2|0
1640969200000|2021-12-31 16:46:40|13844.3|13784.3|13844.3|13784.3|13844.3|13784.3|13844.3|13784.3|0
1640969210000|2021-12-31 16:46:50|13842.9|13782.9|13842.9|13782.9|13842.9|13782.9|13842.9|13782.9|0
1640969230000|2021-12-31 16:47:10|13841.5|13781.5|13840.6|13780.6|13841.5|13781.5|13840.6|13780.6|0
1640969240000|2021-12-31 16:47:20|13842.4|13782.4|13842.4|13782.4|13842.4|13782.4|13842.4|13782.4|0
1640969250000|2021-12-31 16:47:30|13832|13792|13832|13792|13832|13792|13832|13792|0
1640969260000|2021-12-31 16:47:40|13840.7|13816.7|13865.4|13805.4|13865.4|13816.7|13838|13797.9|4
1640969300000|2021-12-31 16:48:20|13855.8|13815.8|13855.8|13815.8|13855.8|13815.8|13855.8|13815.8|0
1640969310000|2021-12-31 16:48:30|13860.6|13820.6|13860.6|13820.6|13860.6|13820.6|13860.6|13820.6|0
1640969330000|2021-12-31 16:48:50|13852.8|13828.8|13885.6|13825.6|13885.6|13830.6|13852.8|13825.6|4
1640969340000|2021-12-31 16:49:00|13890.5|13830.5|13903.3|13843.3|13903.4|13843.4|13888|13828|1
1640969350000|2021-12-31 16:49:10|13908.3|13848.3|13903.3|13843.3|13908.3|13848.3|13903.3|13843.3|0
1640969560000|2021-12-31 16:52:40|13903.2|13843.2|13903.2|13843.2|13903.2|13843.2|13903.2|13843.2|0
1640970000000|2021-12-31 17:00:00|13910.7|13850.7|13910.7|13850.7|13910.7|13850.7|13910.7|13850.7|0
1640970520000|2021-12-31 17:08:40|13910.6|13850.6|13910.6|13850.6|13910.6|13850.6|13910.6|13850.6|0
1640970970000|2021-12-31 17:16:10|13910.8|13850.8|13915.6|13855.6|13915.6|13855.6|13910.8|13850.8|0
1640970990000|2021-12-31 17:16:30|13934.9|13874.9|13934.9|13874.9|13934.9|13874.9|13934.9|13874.9|0
1640971140000|2021-12-31 17:19:00|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|13934.8|13874.8|0
1640971240000|2021-12-31 17:20:40|13934.9|13874.9|13937.3|13877.3|13937.3|13877.3|13934.9|13874.9|0
1640971380000|2021-12-31 17:23:00|13942.3|13882.3|13942.3|13882.3|13942.3|13882.3|13942.3|13882.3|0
1640971570000|2021-12-31 17:26:10|13947.1|13887.1|13964.5|13904.5|13964.6|13904.6|13947.1|13887.1|0
1640971580000|2021-12-31 17:26:20|13967|13907|13964.5|13904.5|13967|13907|13964.5|13904.5|0
1640971610000|2021-12-31 17:26:50|13964.2|13904.2|13964.2|13904.2|13964.2|13904.2|13964.2|13904.2|0
1640971640000|2021-12-31 17:27:20|13971.6|13911.6|13986.4|13926.4|13986.4|13926.4|13971.6|13911.6|0
1640971660000|2021-12-31 17:27:40|13993.6|13933.6|13993.6|13933.6|13993.6|13933.6|13993.6|13933.6|0
1640971800000|2021-12-31 17:30:00|13959.8|13899.8|13964.3|13904.3|13964.4|13904.4|13954.6|13894.6|0
1640971810000|2021-12-31 17:30:10|13961.9|13901.9|13961.9|13901.9|13961.9|13901.9|13961.9|13901.9|0
1640971840000|2021-12-31 17:30:40|13962.1|13902.1|13964.4|13904.4|13966.9|13906.9|13962.1|13902.1|0
1640971950000|2021-12-31 17:32:30|13969.4|13909.4|13969.4|13909.4|13969.4|13909.4|13969.4|13909.4|0
1640971980000|2021-12-31 17:33:00|13979.1|13919.1|13974.2|13914.2|13979.1|13919.1|13974.2|13914.2|0
1640971990000|2021-12-31 17:33:10|13979.1|13919.1|13976.6|13916.6|13979.1|13919.1|13976.6|13916.6|0
1640972010000|2021-12-31 17:33:30|13976.7|13916.7|13979.1|13919.1|13979.1|13919.1|13976.7|13916.7|0
1640972020000|2021-12-31 17:33:40|13979.2|13919.2|13981.5|13921.5|13981.6|13921.6|13979.2|13919.2|0
1640972040000|2021-12-31 17:34:00|13983.9|13923.9|13978.4|13918.4|13983.9|13923.9|13978.4|13918.4|0
1640972070000|2021-12-31 17:34:30|13977.9|13917.9|13977.9|13917.9|13977.9|13917.9|13977.9|13917.9|0
1640972080000|2021-12-31 17:34:40|13977.8|13917.8|13975.4|13915.4|13977.8|13917.8|13975.4|13915.4|0
1640972100000|2021-12-31 17:35:00|13977.8|13917.8|13977.8|13917.8|13980.3|13920.3|13977.8|13917.8|0
1640972120000|2021-12-31 17:35:20|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|13980.3|13920.3|0
1640972140000|2021-12-31 17:35:40|13980.7|13920.7|13987.8|13927.8|13987.8|13927.8|13980.7|13920.7|0
1640972150000|2021-12-31 17:35:50|13995.1|13935.1|13992.6|13932.6|13995.1|13935.1|13992.6|13932.6|0
1640972160000|2021-12-31 17:36:00|13992.7|13932.7|13995|13935|13995|13935|13992.7|13932.7|0
1640972170000|2021-12-31 17:36:10|13992.6|13932.6|13992.6|13932.6|13992.6|13932.6|13992.6|13932.6|0
1640972190000|2021-12-31 17:36:30|13992.7|13932.7|13995|13935|13995|13935|13992.7|13932.7|0
1640972200000|2021-12-31 17:36:40|13992.7|13932.7|13997.5|13937.5|13997.5|13937.5|13992.7|13932.7|0
1640972210000|2021-12-31 17:36:50|13997.4|13937.4|13995|13935|13997.4|13937.4|13995|13935|0
1640972220000|2021-12-31 17:37:00|||||||||3
1640972240000|2021-12-31 17:37:20|13997.5|13937.5|13997.5|13937.5|13997.5|13937.5|13997.5|13937.5|0
1640972290000|2021-12-31 17:38:10|13999.9|13939.9|13999.9|13939.9|13999.9|13939.9|13999.9|13939.9|0
1640972310000|2021-12-31 17:38:30|14000|13940|14000|13940|14000|13940|14000|13940|0
1640972330000|2021-12-31 17:38:50|14000.5|13940.5|14000.5|13940.5|14000.5|13940.5|14000.5|13940.5|0
1640972350000|2021-12-31 17:39:10|14000.3|13940.3|13995.5|13935.5|14000.3|13940.3|13995.5|13935.5|0
1640972670000|2021-12-31 17:44:30|13995.4|13935.4|13995.4|13935.4|13995.4|13935.4|13995.4|13935.4|0
1640972710000|2021-12-31 17:45:10|13997.9|13937.9|13997.9|13937.9|13997.9|13937.9|13997.9|13937.9|0
1640972730000|2021-12-31 17:45:30|13988.2|13928.2|13988.2|13928.2|13988.2|13928.2|13988.2|13928.2|0
1640972740000|2021-12-31 17:45:40|13983.2|13923.2|13983.2|13923.2|13983.2|13923.2|13983.2|13923.2|0
1640972820000|2021-12-31 17:47:00|13985.6|13925.6|13985.6|13925.6|13985.6|13925.6|13985.6|13925.6|0
1640973030000|2021-12-31 17:50:30|13976|13916|13976|13916|13976|13916|13976|13916|0
1640973060000|2021-12-31 17:51:00|13971.1|13911.1|13971.1|13911.1|13971.1|13911.1|13971.1|13911.1|0
1640973110000|2021-12-31 17:51:50|13973.6|13913.6|13973.6|13913.6|13973.6|13913.6|13973.6|13913.6|0
1640973220000|2021-12-31 17:53:40|13973.5|13913.5|13973.5|13913.5|13973.5|13913.5|13973.5|13913.5|0
1640973300000|2021-12-31 17:55:00|13976|13916|13971|13911|13976|13916|13971|13911|0
1640973310000|2021-12-31 17:55:10|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|0
1640973390000|2021-12-31 17:56:30|13968.7|13908.7|13971|13911|13975.9|13915.9|13968.7|13908.7|0
1640973400000|2021-12-31 17:56:40|13975.9|13915.9|13971|13911|13975.9|13915.9|13971|13911|0
1640973520000|2021-12-31 17:58:40|13971.1|13911.1|13973.4|13913.4|13975.9|13915.9|13971.1|13911.1|0
1640973540000|2021-12-31 17:59:00|13971|13911|13971|13911|13971|13911|13971|13911|0
1640973630000|2021-12-31 18:00:30|13971.1|13911.1|13971|13911|13973.5|13913.5|13971|13911|0
1640973740000|2021-12-31 18:02:20|13971.6|13911.6|13971.6|13911.6|13971.6|13911.6|13971.6|13911.6|0
1640973760000|2021-12-31 18:02:40|13976.5|13916.5|13978.9|13918.9|13978.9|13918.9|13976.5|13916.5|0
1640973780000|2021-12-31 18:03:00|13983.7|13923.7|13983.7|13923.7|13983.7|13923.7|13983.7|13923.7|0
1640973820000|2021-12-31 18:03:40|13986.1|13926.1|13986.1|13926.1|13986.1|13926.1|13986.1|13926.1|0
1640973870000|2021-12-31 18:04:30|13988.5|13928.5|13988.5|13928.5|13988.5|13928.5|13988.5|13928.5|0
1640973900000|2021-12-31 18:05:00|13988.8|13928.8|13998.4|13938.4|13998.4|13938.4|13988.8|13928.8|0
1640973910000|2021-12-31 18:05:10|13996|13936|13996|13936|13996|13936|13996|13936|0
1640974050000|2021-12-31 18:07:30|14010.7|13950.7|14010.7|13950.7|14010.7|13950.7|14010.7|13950.7|0
1640974060000|2021-12-31 18:07:40|14013.1|13953.1|14013.1|13953.1|14013.1|13953.1|14013.1|13953.1|0
1640974350000|2021-12-31 18:12:30|14010.6|13950.6|14010.6|13950.6|14010.6|13950.6|14010.6|13950.6|0
1640974360000|2021-12-31 18:12:40|14010.5|13950.5|14008.1|13948.1|14010.5|13950.5|14008.1|13948.1|0
1640974510000|2021-12-31 18:15:10|14005.7|13945.7|14005.7|13945.7|14005.7|13945.7|14005.7|13945.7|0
1640974690000|2021-12-31 18:18:10|13986.3|13926.3|13988.7|13928.7|13988.8|13928.8|13986.3|13926.3|0
1640974700000|2021-12-31 18:18:20|13996|13936|13996|13936|13996|13936|13996|13936|0
1640974750000|2021-12-31 18:19:10|13993.5|13933.5|13993.5|13933.5|13993.5|13933.5|13993.5|13933.5|0
1640974790000|2021-12-31 18:19:50|13998.4|13938.4|13998.4|13938.4|13998.4|13938.4|13998.4|13938.4|0
1640974800000|2021-12-31 18:20:00|14003.3|13943.3|14003.3|13943.3|14003.3|13943.3|14003.3|13943.3|0
1640974810000|2021-12-31 18:20:10|14005.7|13945.7|14005.7|13945.7|14005.7|13945.7|14005.7|13945.7|0
1640974850000|2021-12-31 18:20:50|13998.3|13938.3|13998.3|13938.3|13998.4|13938.4|13998.3|13938.3|0
1640974880000|2021-12-31 18:21:20|14000.8|13940.8|14000.8|13940.8|14000.8|13940.8|14000.8|13940.8|0
1640974900000|2021-12-31 18:21:40|13986.3|13926.3|13986.3|13926.3|13986.3|13926.3|13986.3|13926.3|0
1640974910000|2021-12-31 18:21:50|13998.4|13938.4|14000.8|13940.8|14000.8|13940.8|13998.4|13938.4|0
1640974950000|2021-12-31 18:22:30|14008.1|13948.1|14008.1|13948.1|14008.1|13948.1|14008.1|13948.1|0
1640975010000|2021-12-31 18:23:30|14008.2|13948.2|14008.2|13948.2|14008.2|13948.2|14008.2|13948.2|0
1640975080000|2021-12-31 18:24:40|14008.1|13948.1|14008.1|13948.1|14008.1|13948.1|14008.1|13948.1|0
1640975100000|2021-12-31 18:25:00|14008.2|13948.2|14008.2|13948.2|14008.2|13948.2|14008.2|13948.2|0
1640975120000|2021-12-31 18:25:20|14011.5|13951.5|14011.7|13951.7|14011.7|13951.7|14011.5|13951.5|0
1640975140000|2021-12-31 18:25:40|13989.9|13929.9|13994.7|13934.7|13994.7|13934.7|13989.9|13929.9|0
1640975160000|2021-12-31 18:26:00|14001.9|13941.9|14001.9|13941.9|14001.9|13941.9|14001.9|13941.9|0
1640975170000|2021-12-31 18:26:10|14002|13942|14002|13942|14004.5|13944.5|14002|13942|0
1640975180000|2021-12-31 18:26:20|14002.2|13942.2|14002.2|13942.2|14002.2|13942.2|14002.2|13942.2|0
1640975190000|2021-12-31 18:26:30|14002.4|13942.4|14002.4|13942.4|14002.4|13942.4|14002.4|13942.4|0
1640975230000|2021-12-31 18:27:10|14002.7|13942.7|14002.7|13942.7|14007.5|13947.5|14002.7|13942.7|0
1640975260000|2021-12-31 18:27:40|14002.8|13942.8|14002.8|13942.8|14002.8|13942.8|14002.8|13942.8|0
1640975280000|2021-12-31 18:28:00|14003.1|13943.1|14005.7|13945.7|14005.7|13945.7|14003.1|13943.1|0
1640975290000|2021-12-31 18:28:10|14010.4|13950.4|14006.1|13946.1|14010.4|13950.4|14005.6|13945.6|0
1640975310000|2021-12-31 18:28:30|14010.9|13950.9|14011.4|13951.4|14011.4|13951.4|14010.9|13950.9|0
1640975320000|2021-12-31 18:28:40|14011.7|13951.7|14011.7|13951.7|14011.7|13951.7|14011.7|13951.7|0
1640975330000|2021-12-31 18:28:50|14012.1|13952.1|14031.7|13971.7|14031.7|13971.7|14012.1|13952.1|0
1640975340000|2021-12-31 18:29:00|14031.9|13971.9|14032.3|13972.3|14032.3|13972.3|14029.4|13969.4|0
1640975350000|2021-12-31 18:29:10|14034.8|13974.8|14036.6|13976.6|14036.6|13976.6|14034.8|13974.8|0
1640975360000|2021-12-31 18:29:20|14037.1|13977.1|14040.2|13980.2|14040.2|13980.2|14037.1|13977.1|1
1640975370000|2021-12-31 18:29:30|14040.3|13980.3|14042.9|13982.9|14042.9|13982.9|14040.3|13980.3|0
1640975380000|2021-12-31 18:29:40|14043.3|13983.3|14045.2|13985.2|14045.8|13985.8|14043.3|13983.3|1
1640975390000|2021-12-31 18:29:50|14053.1|13993.1|14049.9|13989.9|14055.6|13995.6|14049.9|13989.9|1
1640975400000|2021-12-31 18:30:00|14045.1|13985.1|14039.9|13979.9|14045.1|13985.1|14039.9|13979.9|1
1640975430000|2021-12-31 18:30:30|14037.8|13977.8|14031.9|13971.9|14037.8|13977.8|14031.9|13971.9|0
1640975440000|2021-12-31 18:30:40|14031.8|13971.8|14031.6|13971.6|14031.8|13971.8|14031.6|13971.6|0
1640975450000|2021-12-31 18:30:50|14032.3|13972.3|14032.3|13972.3|14032.3|13972.3|14032.3|13972.3|0
1640975460000|2021-12-31 18:31:00|||||||||1
1640975470000|2021-12-31 18:31:10|||||||||1
1640975480000|2021-12-31 18:31:20|14032.2|13972.2|14032.2|13972.2|14032.2|13972.2|14032.2|13972.2|0
1640975490000|2021-12-31 18:31:30|14032|13972|14031|13971|14032|13972|14031|13971|0
1640975500000|2021-12-31 18:31:40|14033.4|13973.4|14033.4|13973.4|14033.4|13973.4|14033.4|13973.4|0
1640975510000|2021-12-31 18:31:50|14033.3|13973.3|14033.3|13973.3|14033.5|13973.5|14033.3|13973.3|0
1640975520000|2021-12-31 18:32:00|14033.1|13973.1|14033.1|13973.1|14033.1|13973.1|14033.1|13973.1|0
1640975530000|2021-12-31 18:32:10|14032.9|13972.9|14032.9|13972.9|14032.9|13972.9|14032.9|13972.9|0
1640975540000|2021-12-31 18:32:20|14032.7|13972.7|14032.6|13972.6|14032.7|13972.7|14032.6|13972.6|0
1640975550000|2021-12-31 18:32:30|14031.8|13971.8|14031.8|13971.8|14031.8|13971.8|14031.8|13971.8|0
1640975560000|2021-12-31 18:32:40|14031.7|13971.7|14031.7|13971.7|14031.7|13971.7|14031.7|13971.7|0
1640975570000|2021-12-31 18:32:50|14031.9|13971.9|14039.3|13979.3|14039.3|13979.3|14031.9|13971.9|0
1640975670000|2021-12-31 18:34:30|14036.8|13976.8|14036.8|13976.8|14036.8|13976.8|14036.8|13976.8|0
1640975730000|2021-12-31 18:35:30|14041.7|13981.7|14041.7|13981.7|14041.7|13981.7|14041.7|13981.7|0
1640975750000|2021-12-31 18:35:50|14041.6|13981.6|14041.6|13981.6|14041.6|13981.6|14041.6|13981.6|0
1640975760000|2021-12-31 18:36:00|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|0
1640975820000|2021-12-31 18:37:00|14041.2|13981.2|14031.6|13971.6|14041.2|13981.2|14031.6|13971.6|0
1640975830000|2021-12-31 18:37:10|14029.1|13969.1|14029|13969|14029.1|13969.1|14029|13969|0
1640976270000|2021-12-31 18:44:30|14029.1|13969.1|14029.1|13969.1|14029.1|13969.1|14029.1|13969.1|0
1640976320000|2021-12-31 18:45:20|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|0
1640976330000|2021-12-31 18:45:30|14041.7|13981.7|14056.2|13996.2|14056.2|13996.2|14041.7|13981.7|0
1640976340000|2021-12-31 18:45:40|14056.4|13996.4|14051.4|13991.4|14066|14006|14051.4|13991.4|0
1640976350000|2021-12-31 18:45:50|14046.6|13986.6|14051.4|13991.4|14051.4|13991.4|14046.5|13986.5|0
1640976470000|2021-12-31 18:47:50|14048.9|13988.9|14048.9|13988.9|14048.9|13988.9|14048.9|13988.9|0
1640976850000|2021-12-31 18:54:10|14058.6|13998.6|14058.6|13998.6|14058.6|13998.6|14058.6|13998.6|0
1640976900000|2021-12-31 18:55:00|14051.3|13991.3|14051.3|13991.3|14051.3|13991.3|14051.3|13991.3|0
1640976930000|2021-12-31 18:55:30|14053.7|13993.7|14053.7|13993.7|14053.7|13993.7|14053.7|13993.7|0
1640976970000|2021-12-31 18:56:10|14053.4|13993.4|14053.5|13993.5|14053.5|13993.5|14053.4|13993.4|0
1640977000000|2021-12-31 18:56:40|14058.5|13998.5|14058.5|13998.5|14058.5|13998.5|14058.5|13998.5|0
1640977020000|2021-12-31 18:57:00|14056|13996|14056|13996|14056|13996|14056|13996|0
1640977090000|2021-12-31 18:58:10|14055.9|13995.9|14055.8|13995.8|14055.9|13995.9|14055.8|13995.8|1
1640977100000|2021-12-31 18:58:20|14055.7|13995.7|14055.3|13995.3|14055.7|13995.7|14055.3|13995.3|0
1640977110000|2021-12-31 18:58:30|14055.2|13995.2|14055.2|13995.2|14055.2|13995.2|14055.2|13995.2|0
1640977120000|2021-12-31 18:58:40|14055|13995|14054.9|13994.9|14055|13995|14054.9|13994.9|0
1640977130000|2021-12-31 18:58:50|14054.6|13994.6|14054.5|13994.5|14054.6|13994.6|14054.5|13994.5|0
1640977190000|2021-12-31 18:59:50|14057|13997|14044.5|13984.5|14057|13997|14044.5|13984.5|0
1641214800000|2022-01-03 13:00:00|14034.4|13974.4|14033.9|14009.9|14041.9|14009.9|14026.4|13974.4|10
1641214810000|2022-01-03 13:00:10|||||||||1
1641214830000|2022-01-03 13:00:30|||||||||1
1641214840000|2022-01-03 13:00:40|||||||||1
1641214860000|2022-01-03 13:01:00|14038.9|14014.9|14066.8|14026.8|14069.2|14029.2|14038.9|14006.9|4
1641214890000|2022-01-03 13:01:30|14071.7|14031.7|14063.8|14039.8|14071.7|14042.2|14063.8|14031.7|1
1641214910000|2022-01-03 13:01:50|14068.7|14044.7|14068.8|14044.8|14071.2|14047.2|14068.7|14044.7|1
1641214920000|2022-01-03 13:02:00|14071.2|14047.2|14068.8|14044.8|14071.2|14047.2|14068.8|14044.8|4
1641214930000|2022-01-03 13:02:10|||||||||1
1641214990000|2022-01-03 13:03:10|14071.2|14047.2|14069.3|14029.3|14071.2|14047.2|14051.4|14026.8|9
1641215010000|2022-01-03 13:03:30|14066.8|14026.8|14053.9|14029.9|14066.8|14029.9|14053.9|14026.8|0
1641215050000|2022-01-03 13:04:10|14068.8|14044.8|14068.8|14044.8|14068.8|14044.8|14068.8|14044.8|4
1641215090000|2022-01-03 13:04:50|14058.8|14034.8|14056.4|14032.4|14058.8|14034.8|14056.4|14032.4|4
1641215150000|2022-01-03 13:05:50|14068.8|14044.8|14068.8|14044.8|14068.8|14044.8|14068.8|14044.8|2
1641215390000|2022-01-03 13:09:50|14071.8|14031.8|14071.8|14031.8|14071.8|14031.8|14071.8|14031.8|5
1641215520000|2022-01-03 13:12:00|14061.3|14037.3|14061.3|14037.3|14061.3|14037.3|14061.3|14037.3|0
1641215580000|2022-01-03 13:13:00|14071.8|14031.8|14071.8|14031.8|14071.8|14031.8|14071.8|14031.8|1
1641215590000|2022-01-03 13:13:10|14086.8|14026.8|14086.8|14026.8|14086.8|14026.8|14086.8|14026.8|6
1641215600000|2022-01-03 13:13:20|14076.8|14036.8|14074.3|14034.3|14076.8|14047.3|14071.3|14034.3|0
1641215660000|2022-01-03 13:14:20|14086.8|14026.8|14079.3|14039.3|14086.8|14039.3|14076.8|14026.8|1
1641215670000|2022-01-03 13:14:30|14081.7|14041.7|14078.7|14054.7|14083.7|14059.7|14078.7|14041.7|3
1641215680000|2022-01-03 13:14:40|14079.3|14039.3|14079.3|14039.3|14079.3|14039.3|14079.3|14039.3|2
1641215720000|2022-01-03 13:15:20|14078.7|14054.7|14078.7|14054.7|14083.7|14059.7|14078.7|14054.7|2
1641215730000|2022-01-03 13:15:30|14076.2|14052.2|14076.2|14052.2|14076.2|14052.2|14076.2|14052.2|2
1641215760000|2022-01-03 13:16:00|14073.7|14049.7|14073.7|14049.7|14073.7|14049.7|14073.7|14049.7|0
1641215870000|2022-01-03 13:17:50|14076.2|14052.2|14076.2|14052.2|14076.2|14052.2|14076.2|14052.2|0
1641215920000|2022-01-03 13:18:40|14078.7|14054.7|14098.6|14074.6|14106.6|14074.6|14078.7|14046.6|18
1641215940000|2022-01-03 13:19:00|14101.1|14077.1|14101.1|14077.1|14101.1|14077.1|14101.1|14077.1|2
1641215960000|2022-01-03 13:19:20|14098.6|14074.6|14104.2|14044.2|14106.7|14077.1|14098.6|14044.2|6
1641215980000|2022-01-03 13:19:40|14109.1|14049.1|14106.6|14066.6|14111.6|14077.1|14101.1|14049.1|28
1641215990000|2022-01-03 13:19:50|14101.7|14041.7|14104.2|14044.2|14104.2|14044.2|14101.7|14041.7|5
1641216020000|2022-01-03 13:20:20|14106.6|14046.6|14094.2|14054.2|14109.1|14054.2|14094.2|14041.7|13
1641216030000|2022-01-03 13:20:30|14096.6|14056.6|14094.2|14054.2|14096.6|14067.1|14091.1|14054.2|1
1641216040000|2022-01-03 13:20:40|14096.6|14056.6|14094.2|14054.2|14096.6|14067.1|14091.1|14054.2|0
1641216050000|2022-01-03 13:20:50|14096.6|14056.6|14094.2|14054.2|14096.6|14067.1|14091.1|14054.2|0
1641216060000|2022-01-03 13:21:00|14096.6|14056.6|14096.6|14056.6|14096.6|14056.6|14094.2|14054.2|0
1641216070000|2022-01-03 13:21:10|14091.1|14067.1|14094.2|14054.2|14096.6|14067.1|14091.1|14054.2|0
1641216080000|2022-01-03 13:21:20|14096.6|14056.6|14096.6|14056.6|14096.6|14056.6|14094.2|14054.2|0
1641216090000|2022-01-03 13:21:30|14091.1|14067.1|14096.6|14056.6|14096.6|14067.1|14091.1|14054.2|0
1641216100000|2022-01-03 13:21:40|14094.2|14054.2|14094.2|14054.2|14096.6|14067.1|14091.1|14054.2|0
1641216110000|2022-01-03 13:21:50|14096.6|14056.6|14091.1|14067.1|14096.6|14067.1|14091.1|14054.2|0
1641216120000|2022-01-03 13:22:00|14093.6|14069.6|14093.6|14069.6|14093.6|14069.6|14091.1|14067.1|0
1641216130000|2022-01-03 13:22:10|14096.1|14072.1|14096.1|14072.1|14096.1|14072.1|14096.1|14072.1|0
1641216150000|2022-01-03 13:22:30|14098.6|14074.6|14096.1|14072.1|14098.6|14074.6|14096.1|14072.1|0
1641216180000|2022-01-03 13:23:00|14101.1|14077.1|14101.1|14077.1|14101.1|14077.1|14101.1|14077.1|1
1641216240000|2022-01-03 13:24:00|14103.6|14079.6|14103.6|14079.6|14106.1|14082.1|14101.1|14077.1|0
1641216250000|2022-01-03 13:24:10|14106.1|14082.1|14103.6|14079.6|14106.1|14082.1|14103.6|14079.6|0
1641216260000|2022-01-03 13:24:20|14106.1|14082.1|14106.1|14082.1|14106.1|14082.1|14103.6|14079.6|0
1641216280000|2022-01-03 13:24:40|14123.4|14099.4|14135.9|14111.9|14138.4|14114.4|14123.4|14099.4|48
1641216290000|2022-01-03 13:24:50|14133.4|14109.4|14131|14107|14133.4|14109.4|14131|14107|3
1641216300000|2022-01-03 13:25:00|||||||||1
1641216310000|2022-01-03 13:25:10|14131.5|14091.5|14131.5|14091.5|14131.5|14091.5|14131.5|14091.5|0
1641216330000|2022-01-03 13:25:30|14118.5|14094.5|14118.5|14094.5|14118.5|14094.5|14118.5|14094.5|0
1641216390000|2022-01-03 13:26:30|14121|14097|14121|14097|14121|14097|14121|14097|1
1641216410000|2022-01-03 13:26:50|14116.1|14092.1|14116.1|14092.1|14116.1|14092.1|14116.1|14092.1|0
1641216420000|2022-01-03 13:27:00|14118.5|14094.5|14136.5|14096.5|14136.5|14096.5|14118.5|14094.5|10
1641216450000|2022-01-03 13:27:30|14123.5|14099.5|14121|14097|14123.5|14099.5|14121|14097|0
1641216480000|2022-01-03 13:28:00|14136.5|14096.5|14141.5|14101.5|14141.5|14106.9|14130.9|14096.5|10
1641216490000|2022-01-03 13:28:10|||||||||2
1641216540000|2022-01-03 13:29:00|14161.5|14114|14178.9|14118.9|14186.3|14156.7|14154|14113.9|11
1641216550000|2022-01-03 13:29:10|14181.4|14121.4|14181.4|14121.4|14181.4|14133.8|14173.8|14118.9|0
1641216570000|2022-01-03 13:29:30|14173.8|14133.8|14176.4|14116.4|14181.4|14133.8|14173.8|14116.4|0
1641216580000|2022-01-03 13:29:40|14178.9|14118.9|14173.8|14133.8|14181.4|14136.3|14173.8|14118.9|0
1641216600000|2022-01-03 13:30:00|14171.4|14131.4|14183.7|14143.7|14183.7|14146.8|14170.8|14131.4|10
1641216610000|2022-01-03 13:30:10|14186.2|14146.2|14186.2|14146.2|14186.2|14146.2|14186.2|14146.2|0
1641216620000|2022-01-03 13:30:20|14180.7|14156.7|14186.2|14146.2|14188.7|14156.7|14180.7|14146.2|0
1641216630000|2022-01-03 13:30:30|14180.7|14156.7|14186.2|14146.2|14188.7|14156.7|14180.7|14146.2|0
1641216640000|2022-01-03 13:30:40|14180.7|14156.7|14183.2|14159.2|14186.2|14159.2|14180.7|14146.2|0
1641216650000|2022-01-03 13:30:50|||||||||1
1641216720000|2022-01-03 13:32:00|14198.6|14158.6|14203.1|14179.1|14206.1|14179.1|14198.6|14158.6|17
1641216730000|2022-01-03 13:32:10|14206.1|14166.1|14200.5|14176.5|14206.1|14179.1|14198.1|14166.1|1
1641216740000|2022-01-03 13:32:20|14203|14179|14200.5|14176.5|14206.1|14179.1|14200.5|14166.1|0
1641216750000|2022-01-03 13:32:30|14206.1|14166.1|14206.1|14166.1|14206.1|14176.6|14200.5|14166.1|0
1641216760000|2022-01-03 13:32:40|14195.6|14171.6|14195.6|14171.6|14195.6|14171.6|14195.6|14171.6|0
1641216780000|2022-01-03 13:33:00|14198.1|14174.1|14200.6|14176.6|14200.6|14176.6|14198.1|14174.1|0
1641216790000|2022-01-03 13:33:10|||||||||3
1641216840000|2022-01-03 13:34:00|14203.1|14179.1|14203.1|14179.1|14203.1|14179.1|14203.1|14179.1|1
1641216910000|2022-01-03 13:35:10|14205.6|14181.6|14203.1|14179.1|14205.6|14181.6|14203.1|14179.1|2
1641217000000|2022-01-03 13:36:40|14198.1|14174.1|14198.1|14174.1|14198.1|14174.1|14198.1|14174.1|4
1641217220000|2022-01-03 13:40:20|14200.6|14176.6|14200.6|14176.6|14200.6|14176.6|14200.6|14176.6|1
1641217340000|2022-01-03 13:42:20|14198.1|14174.1|14198.1|14174.1|14198.1|14174.1|14198.1|14174.1|2
1641217360000|2022-01-03 13:42:40|||||||||1
1641217380000|2022-01-03 13:43:00|14198|14174|14201.1|14161.1|14201.1|14174|14198|14161.1|3
1641217400000|2022-01-03 13:43:20|||||||||1
1641217420000|2022-01-03 13:43:40|||||||||1
1641217430000|2022-01-03 13:43:50|14198|14174|14198|14174|14198|14174|14198|14174|0
1641217440000|2022-01-03 13:44:00|14198.1|14174.1|14201.1|14161.1|14201.1|14174.1|14198.1|14161.1|4
1641217450000|2022-01-03 13:44:10|14190.6|14166.6|14190.6|14166.6|14190.6|14166.6|14190.6|14166.6|0
1641217470000|2022-01-03 13:44:30|14183.2|14159.2|14183.2|14159.2|14183.2|14159.2|14183.2|14159.2|0
1641217500000|2022-01-03 13:45:00|14170.8|14146.8|14170.8|14146.8|14170.8|14146.8|14170.8|14146.8|7
1641217510000|2022-01-03 13:45:10|14181.3|14141.3|14181.3|14141.3|14181.3|14141.3|14181.3|14141.3|0
1641217770000|2022-01-03 13:49:30|14170.8|14146.8|14170.8|14146.8|14170.8|14146.8|14170.8|14146.8|0
1641217780000|2022-01-03 13:49:40|14175.7|14151.7|14178.2|14154.2|14178.2|14154.2|14175.7|14151.7|0
1641217840000|2022-01-03 13:50:40|14175.7|14151.7|14175.7|14151.7|14178.2|14154.2|14175.7|14151.7|1
1641217870000|2022-01-03 13:51:10|14168.9|14108.9|14164|14104|14168.9|14108.9|14164|14104|2
1641217890000|2022-01-03 13:51:30|14176.4|14116.4|14176.4|14116.4|14176.4|14116.4|14176.4|14116.4|4
1641217910000|2022-01-03 13:51:50|14178.8|14118.8|14181.3|14121.3|14181.3|14121.3|14178.8|14118.8|0
1641217920000|2022-01-03 13:52:00|14186.3|14126.3|14178.8|14118.8|14186.3|14126.3|14178.8|14118.8|0
1641217930000|2022-01-03 13:52:10|14181.3|14121.3|14186.3|14126.3|14186.3|14138.8|14173.8|14121.3|0
1641217940000|2022-01-03 13:52:20|14181.3|14121.3|14186.3|14126.3|14186.3|14133.8|14173.8|14121.3|0
1641218040000|2022-01-03 13:54:00|||||||||3
1641218060000|2022-01-03 13:54:20|14198.7|14138.7|14198.7|14138.7|14198.7|14138.7|14198.7|14138.7|0
1641218110000|2022-01-03 13:55:10|14201.1|14141.1|14206.1|14146.1|14206.1|14146.1|14201.1|14141.1|0
1641218140000|2022-01-03 13:55:40|||||||||1
1641218210000|2022-01-03 13:56:50|||||||||1
1641218280000|2022-01-03 13:58:00|14195.6|14171.6|14193.7|14153.7|14195.6|14171.6|14193.7|14153.7|3
1641218290000|2022-01-03 13:58:10|14193.6|14153.6|14193.6|14153.6|14193.6|14153.6|14193.6|14153.6|0
1641218400000|2022-01-03 14:00:00|14191.2|14131.2|14171.3|14131.3|14191.2|14133.8|14171.3|14126.3|3
1641218410000|2022-01-03 14:00:10|||||||||1
1641218440000|2022-01-03 14:00:40|||||||||1
1641218610000|2022-01-03 14:03:30|14160.8|14136.8|14160.8|14136.8|14160.8|14136.8|14160.8|14136.8|0
1641218690000|2022-01-03 14:04:50|14158.4|14134.4|14158.4|14134.4|14158.4|14134.4|14158.4|14134.4|1
1641218800000|2022-01-03 14:06:40|||||||||1
1641218970000|2022-01-03 14:09:30|14158.3|14134.3|14158.3|14134.3|14158.3|14134.3|14158.3|14134.3|0
1641219240000|2022-01-03 14:14:00|14155.8|14131.8|14155.8|14131.8|14155.8|14131.8|14155.8|14131.8|0
1641219320000|2022-01-03 14:15:20|||||||||1
1641219570000|2022-01-03 14:19:30|14168.2|14144.2|14173.2|14149.2|14173.2|14149.2|14168.2|14144.2|1
1641219580000|2022-01-03 14:19:40|14173.3|14149.3|14173.3|14149.3|14173.3|14149.3|14173.3|14149.3|0
1641219600000|2022-01-03 14:20:00|14175.7|14151.7|14175.7|14151.7|14175.7|14151.7|14175.7|14151.7|4
1641219610000|2022-01-03 14:20:10|14178.2|14154.2|14185.6|14161.6|14190.6|14166.6|14178.2|14154.2|13
1641219690000|2022-01-03 14:21:30|14185.7|14161.7|14185.7|14161.7|14185.7|14161.7|14185.7|14161.7|2
1641219700000|2022-01-03 14:21:40|14185.6|14161.6|14185.6|14161.6|14185.6|14161.6|14185.6|14161.6|0
1641219810000|2022-01-03 14:23:30|14190.6|14166.6|14190.6|14166.6|14195.6|14171.6|14190.6|14166.6|4
1641219820000|2022-01-03 14:23:40|14193.1|14169.1|14196.1|14156.1|14196.2|14169.1|14193.1|14156.1|0
1641219830000|2022-01-03 14:23:50|14193.6|14153.6|14198.5|14158.5|14198.5|14158.5|14193.6|14153.6|4
1641219880000|2022-01-03 14:24:40|14178.1|14154.1|14201|14161|14201|14161|14178.1|14154.1|1
1641219890000|2022-01-03 14:24:50|14198.5|14158.5|14198.5|14158.5|14198.5|14158.5|14198.5|14158.5|0
1641219930000|2022-01-03 14:25:30|||||||||5
1641219980000|2022-01-03 14:26:20|||||||||1
1641220000000|2022-01-03 14:26:40|14201|14161|14195.5|14171.5|14201|14171.5|14195.5|14161|0
1641220020000|2022-01-03 14:27:00|14198|14174|14198|14174|14198|14174|14198|14174|0
1641220030000|2022-01-03 14:27:10|||||||||2
1641220040000|2022-01-03 14:27:20|14185.6|14161.6|14185.6|14161.6|14185.6|14161.6|14185.6|14161.6|5
1641220090000|2022-01-03 14:28:10|14175.6|14151.6|14175.6|14151.6|14175.6|14151.6|14175.6|14151.6|5
1641220110000|2022-01-03 14:28:30|14191.1|14131.1|14193.6|14133.6|14193.6|14133.6|14191.1|14131.1|3
1641220130000|2022-01-03 14:28:50|||||||||1
1641220170000|2022-01-03 14:29:30|14163.2|14139.2|14163.2|14139.2|14163.2|14139.2|14163.2|14139.2|0
1641220200000|2022-01-03 14:30:00|14191.1|14131.1|14183.6|14143.6|14191.1|14143.6|14183.6|14131.1|5
1641220250000|2022-01-03 14:30:50|14163.2|14139.2|14163.2|14139.2|14163.2|14139.2|14163.2|14139.2|3
1641220270000|2022-01-03 14:31:10|14160.7|14136.7|14160.7|14136.7|14160.7|14136.7|14160.7|14136.7|0
1641220280000|2022-01-03 14:31:20|14155.8|14131.8|14154|14094|14155.8|14131.8|14148.4|14094|11
1641220290000|2022-01-03 14:31:30|14153.3|14129.3|14155.8|14131.8|14155.8|14131.8|14153.3|14129.3|2
1641220390000|2022-01-03 14:33:10|14144|14104|14158.9|14098.9|14158.9|14104|14144|14098.9|1
1641220400000|2022-01-03 14:33:20|14161.4|14101.4|14161.4|14101.4|14161.4|14101.4|14161.4|14101.4|0
1641220440000|2022-01-03 14:34:00|14163.9|14103.9|14163.9|14103.9|14163.9|14103.9|14163.9|14103.9|0
1641220490000|2022-01-03 14:34:50|14166.4|14106.4|14166.4|14106.4|14166.4|14106.4|14166.4|14106.4|0
1641220520000|2022-01-03 14:35:20|14153.8|14113.8|14163.8|14103.8|14166.3|14113.8|14153.8|14103.8|0
1641220530000|2022-01-03 14:35:30|14166.3|14106.3|14166.3|14106.3|14166.3|14106.3|14166.3|14106.3|0
1641220560000|2022-01-03 14:36:00|14166.4|14106.4|14171.3|14111.3|14171.3|14111.3|14166.4|14106.4|1
1641220580000|2022-01-03 14:36:20|14171.2|14131.2|14171.2|14131.2|14171.2|14131.2|14171.2|14131.2|0
1641220620000|2022-01-03 14:37:00|14186.2|14126.2|14186.2|14126.2|14186.2|14126.2|14186.2|14126.2|1
1641220680000|2022-01-03 14:38:00|14188.6|14128.6|14173.7|14133.7|14188.6|14133.7|14173.7|14128.6|0
1641220710000|2022-01-03 14:38:30|14188.6|14128.6|14186.2|14126.2|14188.6|14128.6|14186.2|14126.2|2
1641220720000|2022-01-03 14:38:40|14173.7|14133.7|14173.7|14133.7|14173.7|14133.7|14173.7|14133.7|5
1641220730000|2022-01-03 14:38:50|14173.8|14113.7|14173.6|14133.6|14173.8|14133.7|14173.6|14113.7|2
1641220740000|2022-01-03 14:39:00|14173.7|14133.7|14161.2|14101.2|14173.8|14133.7|14161.2|14101.2|1
1641220810000|2022-01-03 14:40:10|14168.7|14108.7|14168.7|14108.7|14168.7|14108.7|14168.7|14108.7|0
1641220880000|2022-01-03 14:41:20|14166.2|14126.2|14166.2|14126.2|14166.2|14126.2|14166.2|14126.2|0
1641220960000|2022-01-03 14:42:40|14161.2|14101.2|14156.3|14096.3|14161.2|14101.2|14156.3|14096.3|2
1641221070000|2022-01-03 14:44:30|14171.2|14111.2|14173.7|14113.7|14173.7|14113.7|14171.2|14111.2|4
1641221080000|2022-01-03 14:44:40|14171.2|14111.2|14173.7|14113.7|14173.7|14113.7|14171.2|14111.2|0
1641221140000|2022-01-03 14:45:40|14168.7|14108.7|14161.3|14101.3|14168.7|14108.7|14161.3|14101.3|0
1641221160000|2022-01-03 14:46:00|14166.2|14106.2|14166.2|14106.2|14166.2|14106.2|14166.2|14106.2|0
1641221170000|2022-01-03 14:46:10|14168.7|14108.7|14173.7|14113.7|14173.7|14113.7|14168.7|14108.7|0
1641221190000|2022-01-03 14:46:30|14176.2|14116.2|14176.2|14116.2|14176.2|14116.2|14176.2|14116.2|0
1641221260000|2022-01-03 14:47:40|14178.6|14118.6|14178.6|14118.6|14178.6|14118.6|14178.6|14118.6|0
1641221270000|2022-01-03 14:47:50|14171.2|14111.2|14168.7|14108.7|14171.2|14111.2|14168.7|14108.7|0
1641221320000|2022-01-03 14:48:40|14173.7|14113.7|14173.7|14113.7|14173.7|14113.7|14173.7|14113.7|0
1641221330000|2022-01-03 14:48:50|14178.7|14118.7|14178.7|14118.7|14178.7|14118.7|14178.7|14118.7|0
1641221340000|2022-01-03 14:49:00|14176.2|14116.2|14176.2|14116.2|14176.2|14116.2|14176.2|14116.2|0
1641221370000|2022-01-03 14:49:30|14178.7|14118.7|14178.7|14118.7|14178.7|14118.7|14178.7|14118.7|0
1641221380000|2022-01-03 14:49:40|14183.7|14123.7|14183.7|14123.7|14183.7|14123.7|14183.7|14123.7|0
1641221390000|2022-01-03 14:49:50|14181.2|14121.2|14186.2|14126.2|14186.2|14126.2|14181.2|14121.2|0
1641221400000|2022-01-03 14:50:00|14183.7|14123.7|14188.7|14128.7|14188.7|14128.7|14183.7|14123.7|0
1641221410000|2022-01-03 14:50:10|14186.2|14126.2|14188.7|14128.7|14188.7|14128.7|14186.2|14126.2|0
1641221440000|2022-01-03 14:50:40|14155.8|14131.8|14155.8|14131.8|14155.8|14131.8|14155.8|14131.8|0
1641221480000|2022-01-03 14:51:20|14161.4|14101.4|14153.9|14093.9|14161.4|14101.4|14153.9|14093.9|1
1641221490000|2022-01-03 14:51:30|14153.8|14093.8|14153.8|14093.8|14153.8|14093.8|14153.8|14093.8|0
1641221530000|2022-01-03 14:52:10|14161.3|14101.3|14153.8|14093.8|14161.3|14101.3|14153.8|14093.8|2
1641221540000|2022-01-03 14:52:20|||||||||1
1641222000000|2022-01-03 15:00:00|14161.3|14101.3|14161.3|14101.3|14161.3|14101.3|14161.3|14101.3|3
1641222030000|2022-01-03 15:00:30|||||||||5
1641222040000|2022-01-03 15:00:40|14158.8|14098.8|14158.8|14098.8|14158.8|14098.8|14158.8|14098.8|0
1641222150000|2022-01-03 15:02:30|14138.9|14098.9|14146.4|14086.4|14146.4|14098.9|14138.9|14086.4|0
1641222170000|2022-01-03 15:02:50|14118.5|14094.5|14118.5|14094.5|14118.5|14094.5|14118.5|14094.5|1
1641222180000|2022-01-03 15:03:00|14121|14097|14153.8|14093.8|14153.8|14097|14121|14093.8|1
1641222260000|2022-01-03 15:04:20|14161.2|14101.2|14161.2|14101.2|14161.2|14101.2|14158.7|14098.7|0
1641222290000|2022-01-03 15:04:50|14166.2|14106.2|14166.2|14106.2|14166.2|14106.2|14166.2|14106.2|0
1641222350000|2022-01-03 15:05:50|14161.2|14121.2|14161.2|14121.2|14161.2|14121.2|14161.2|14121.2|0
1641222370000|2022-01-03 15:06:10|14150.8|14126.8|14146.4|14086.4|14151.3|14126.8|14146.4|14086.4|2
1641222430000|2022-01-03 15:07:10|14146.3|14086.3|14146.3|14086.3|14146.3|14086.3|14146.3|14086.3|0
1641222440000|2022-01-03 15:07:20|14138.8|14098.8|14138.8|14098.8|14138.8|14098.8|14138.8|14098.8|1
1641222470000|2022-01-03 15:07:50|14146.3|14086.3|14146.3|14086.3|14146.3|14086.3|14146.3|14086.3|0
1641222770000|2022-01-03 15:12:50|14120.9|14096.9|14120.9|14096.9|14120.9|14096.9|14120.9|14096.9|0
1641222790000|2022-01-03 15:13:10|14146.3|14086.3|14153.8|14093.8|14153.8|14093.8|14146.3|14086.3|1
1641223170000|2022-01-03 15:19:30|14161.3|14101.3|14166.2|14106.2|14166.2|14106.2|14161.3|14101.3|3
1641223460000|2022-01-03 15:24:20|||||||||1
1641223590000|2022-01-03 15:26:30|14153.7|14113.7|14153.7|14113.7|14153.7|14113.7|14153.7|14113.7|0
1641223610000|2022-01-03 15:26:50|14151.3|14111.3|14151.3|14111.3|14151.3|14111.3|14151.3|14111.3|0
1641223690000|2022-01-03 15:28:10|14153.7|14113.7|14153.7|14113.7|14153.7|14113.7|14153.7|14113.7|1
1641223800000|2022-01-03 15:30:00|14150.7|14126.7|14158.2|14134.2|14158.2|14134.2|14150.7|14126.7|1
1641223810000|2022-01-03 15:30:10|||||||||1
1641223860000|2022-01-03 15:31:00|14178.1|14154.1|14200.6|14176.6|14200.6|14176.6|14178.1|14154.1|15
1641223870000|2022-01-03 15:31:10|14195.6|14171.6|14195.6|14171.6|14195.6|14171.6|14195.6|14171.6|1
1641223920000|2022-01-03 15:32:00|14206|14166|14206|14166|14206.2|14171.6|14195.6|14166|6
1641223950000|2022-01-03 15:32:30|14200.5|14176.5|14206|14166|14208.5|14176.5|14200.5|14166|24
1641223960000|2022-01-03 15:32:40|14200.5|14176.5|14200.5|14176.5|14206.1|14179|14200.5|14166|0
1641223970000|2022-01-03 15:32:50|14203|14179|14200.6|14176.6|14203|14179|14200.5|14176.5|0
1641223980000|2022-01-03 15:33:00|14200.5|14176.5|14200.5|14176.5|14203|14179|14200.5|14176.5|0
1641223990000|2022-01-03 15:33:10|14203|14179|14200.5|14176.5|14203|14179|14200.5|14176.5|0
1641224320000|2022-01-03 15:38:40|14203|14179|14203|14179|14205.5|14181.5|14200.5|14176.5|0
1641224330000|2022-01-03 15:38:50|14203.1|14179.1|14203.1|14179.1|14203.1|14179.1|14203.1|14179.1|0
1641224340000|2022-01-03 15:39:00|14208|14184|14208|14184|14208|14184|14208|14184|4
1641224370000|2022-01-03 15:39:30|14195.6|14171.6|14195.6|14171.6|14195.6|14171.6|14195.6|14171.6|11
1641224430000|2022-01-03 15:40:30|||||||||1
1641224460000|2022-01-03 15:41:00|14198.1|14174.1|14198.1|14174.1|14198.1|14174.1|14198.1|14174.1|1
1641224580000|2022-01-03 15:43:00|||||||||1
1641224730000|2022-01-03 15:45:30|||||||||1
1641224790000|2022-01-03 15:46:30|14203.1|14179.1|14198.1|14174.1|14203.1|14179.1|14198.1|14174.1|2
1641224930000|2022-01-03 15:48:50|14198|14174|14198|14174|14198|14174|14198|14174|1
1641224940000|2022-01-03 15:49:00|14200.5|14176.5|14200.5|14176.5|14203|14179|14200.5|14176.5|0
1641225000000|2022-01-03 15:50:00|14205.5|14181.5|14203|14179|14208|14184|14203|14179|9
1641225010000|2022-01-03 15:50:10|||||||||1
1641225130000|2022-01-03 15:52:10|||||||||4
1641225190000|2022-01-03 15:53:10|14205.5|14181.5|14205.5|14181.5|14205.5|14181.5|14205.5|14181.5|3
1641225230000|2022-01-03 15:53:50|14208|14184|14205.5|14181.5|14208|14184|14205.5|14181.5|1
1641225370000|2022-01-03 15:56:10|||||||||2
1641225450000|2022-01-03 15:57:30|14203|14179|14200.5|14176.5|14203|14179|14200.5|14176.5|5
1641225620000|2022-01-03 16:00:20|14193.1|14169.1|14185.6|14161.6|14193.1|14169.1|14185.6|14161.6|16
1641225670000|2022-01-03 16:01:10|14183.1|14159.1|14183.1|14159.1|14183.1|14159.1|14183.1|14159.1|0
1641225750000|2022-01-03 16:02:30|14180.6|14156.6|14175.6|14151.6|14180.6|14156.6|14175.6|14151.6|3
1641225800000|2022-01-03 16:03:20|14163.9|14103.9|14163.6|14103.6|14163.9|14103.9|14163.6|14103.6|2
1641225810000|2022-01-03 16:03:30|14153.6|14093.6|14133.6|14093.6|14153.6|14093.6|14133.6|14086.1|0
1641226030000|2022-01-03 16:07:10|14133.5|14093.5|14133.5|14093.5|14133.5|14093.5|14133.5|14093.5|0
1641226070000|2022-01-03 16:07:50|||||||||1
1641226220000|2022-01-03 16:10:20|||||||||4
1641226260000|2022-01-03 16:11:00|14115.5|14091.5|14115.5|14091.5|14115.5|14091.5|14115.5|14091.5|0
1641226300000|2022-01-03 16:11:40|14121.2|14061.2|14121.1|14061.1|14121.2|14061.2|14121.1|14061.1|6
1641226320000|2022-01-03 16:12:00|14113.6|14073.6|14113.6|14073.6|14113.6|14073.6|14113.6|14073.6|0
1641226330000|2022-01-03 16:12:10|14113.5|14073.5|14098|14074|14113.5|14076.5|14098|14071|1
1641226340000|2022-01-03 16:12:20|14098.5|14038.5|14098.5|14038.5|14098.5|14038.5|14098.5|14038.5|2
1641226410000|2022-01-03 16:13:30|14090.5|14066.5|14090.5|14066.5|14090.5|14066.5|14090.5|14066.5|0
1641226420000|2022-01-03 16:13:40|14098.5|14038.5|14098.5|14038.5|14098.5|14038.5|14098.5|14038.5|0
1641226430000|2022-01-03 16:13:50|14093|14069|14093|14069|14093|14069|14093|14069|0
1641226440000|2022-01-03 16:14:00|14098.7|14038.7|14098.7|14038.7|14098.7|14038.7|14098.7|14038.7|0
1641226450000|2022-01-03 16:14:10|14098.5|14038.5|14098.5|14038.5|14098.5|14038.5|14098.5|14038.5|0
1641226590000|2022-01-03 16:16:30|14106|14046|14113.4|14053.4|14115.9|14055.9|14103.5|14043.5|4
1641226680000|2022-01-03 16:18:00|14118.3|14058.3|14120.9|14060.9|14120.9|14060.9|14118.3|14058.3|0
1641226710000|2022-01-03 16:18:30|14110.4|14086.4|14110.4|14086.4|14110.4|14086.4|14110.4|14086.4|0
1641226720000|2022-01-03 16:18:40|14115.3|14091.3|14120.9|14060.9|14120.9|14091.4|14115.3|14060.9|3
1641226740000|2022-01-03 16:19:00|14108.4|14048.4|14108.4|14048.4|14108.4|14048.4|14108.4|14048.4|0
1641226930000|2022-01-03 16:22:10|14093.4|14033.4|14083.5|14023.5|14093.4|14033.4|14083.5|14023.5|25
1641226970000|2022-01-03 16:22:50|14090.9|14030.9|14083.5|14023.5|14090.9|14030.9|14083.5|14023.5|0
1641227020000|2022-01-03 16:23:40|14078.6|14018.6|14083.5|14023.5|14083.5|14023.5|14078.5|14018.5|0
1641227050000|2022-01-03 16:24:10|||||||||1
1641227230000|2022-01-03 16:27:10|14086|14026|14086|14026|14086|14026|14086|14026|0
1641227460000|2022-01-03 16:31:00|14088.5|14028.5|14081|14021|14091|14031|14078.5|14018.5|1
1641227560000|2022-01-03 16:32:40|14078.5|14018.5|14078.5|14018.5|14078.5|14018.5|14078.5|14018.5|0
1641227570000|2022-01-03 16:32:50|14081|14021|14081|14021|14081|14021|14081|14021|0
1641227670000|2022-01-03 16:34:30|14083.5|14023.5|14083.5|14023.5|14083.5|14023.5|14083.5|14023.5|1
1641227930000|2022-01-03 16:38:50|||||||||1
1641228020000|2022-01-03 16:40:20|||||||||1
1641228060000|2022-01-03 16:41:00|14068.7|14008.7|14068.7|14008.7|14068.7|14008.7|14068.7|14008.7|0
1641228070000|2022-01-03 16:41:10|14068.6|14008.6|14068.6|14008.6|14068.6|14008.6|14068.6|14008.6|0
1641228100000|2022-01-03 16:41:40|14071.1|14011.1|14071.1|14011.1|14071.1|14011.1|14071.1|14011.1|0
1641228290000|2022-01-03 16:44:50|14063.6|14023.6|14071.2|14011.2|14071.2|14026.1|14063.6|14011.1|0
1641228300000|2022-01-03 16:45:00|14071.1|14011.1|14071.1|14011.1|14071.1|14011.1|14071.1|14011.1|0
1641228430000|2022-01-03 16:47:10|14092.9|14068.9|14096|14056|14096|14068.9|14092.9|14056|2
1641228480000|2022-01-03 16:48:00|14095.4|14071.4|14097.9|14073.9|14097.9|14073.9|14095.4|14071.4|1
1641228570000|2022-01-03 16:49:30|14128.3|14068.3|14128.3|14068.3|14128.3|14068.3|14128.3|14068.3|2
1641228600000|2022-01-03 16:50:00|14083|14059|14083|14059|14083|14059|14083|14059|6
1641228680000|2022-01-03 16:51:20|14128.1|14068.1|14128.2|14068.2|14128.2|14068.2|14125.8|14065.8|5
1641228780000|2022-01-03 16:53:00|14110.8|14050.8|14113.3|14053.3|14113.3|14053.3|14110.8|14050.8|9
1641228800000|2022-01-03 16:53:20|14118.2|14058.2|14118.2|14058.2|14118.2|14058.2|14118.2|14058.2|0
1641228820000|2022-01-03 16:53:40|14113.3|14053.3|14113.3|14053.3|14113.3|14053.3|14113.3|14053.3|0
1641229660000|2022-01-03 17:07:40|14110.8|14050.8|14110.8|14050.8|14110.8|14050.8|14110.8|14050.8|0
1641229770000|2022-01-03 17:09:30|||||||||2
1641229950000|2022-01-03 17:12:30|14108.3|14048.3|14108.3|14048.3|14108.3|14048.3|14108.3|14048.3|0
1641229990000|2022-01-03 17:13:10|||||||||2
1641230020000|2022-01-03 17:13:40|14105.9|14045.9|14105.9|14045.9|14105.9|14045.9|14105.9|14045.9|0
1641230040000|2022-01-03 17:14:00|14095.3|14071.3|14095.3|14071.3|14095.3|14071.3|14095.3|14071.3|0
1641230050000|2022-01-03 17:14:10|14095.4|14071.4|14095.4|14071.4|14095.4|14071.4|14095.4|14071.4|0
1641230400000|2022-01-03 17:20:00|14095.3|14071.3|14095.3|14071.3|14095.3|14071.3|14095.3|14071.3|0
1641230410000|2022-01-03 17:20:10|14100.3|14076.3|14100.3|14076.3|14100.3|14076.3|14100.3|14076.3|1
1641230420000|2022-01-03 17:20:20|14102.8|14078.8|14102.8|14078.8|14102.8|14078.8|14102.8|14078.8|0
1641230490000|2022-01-03 17:21:30|14100.3|14076.3|14100.3|14076.3|14100.3|14076.3|14100.3|14076.3|1
1641230510000|2022-01-03 17:21:50|14097.8|14073.8|14097.8|14073.8|14097.8|14073.8|14097.8|14073.8|0
1641230580000|2022-01-03 17:23:00|14100.3|14076.3|14100.3|14076.3|14100.3|14076.3|14100.3|14076.3|0
1641230640000|2022-01-03 17:24:00|||||||||1
1641230800000|2022-01-03 17:26:40|14105.3|14081.3|14105.3|14081.3|14105.3|14081.3|14102.8|14078.8|2
1641230890000|2022-01-03 17:28:10|14095.4|14071.4|14100.3|14076.3|14100.3|14076.3|14095.4|14071.4|2
1641230920000|2022-01-03 17:28:40|14098|14074|14098|14074|14098|14074|14098|14074|0
1641231180000|2022-01-03 17:33:00|14093|14069|14090.5|14066.5|14093|14069|14090.5|14066.5|14
1641231210000|2022-01-03 17:33:30|14093|14069|14093|14069|14093|14069|14090.5|14066.5|2
1641231230000|2022-01-03 17:33:50|14092.9|14068.9|14095.4|14071.4|14095.4|14071.4|14092.9|14068.9|3
1641231240000|2022-01-03 17:34:00|14090.5|14066.5|14090.5|14066.5|14090.5|14066.5|14090.5|14066.5|0
1641231330000|2022-01-03 17:35:30|||||||||1
1641231400000|2022-01-03 17:36:40|14088|14064|14088|14064|14090.5|14066.5|14088|14064|0
1641231430000|2022-01-03 17:37:10|14087.9|14063.9|14087.9|14063.9|14087.9|14063.9|14087.9|14063.9|0
1641231670000|2022-01-03 17:41:10|14090.4|14066.4|14090.4|14066.4|14090.4|14066.4|14090.4|14066.4|1
1641231720000|2022-01-03 17:42:00|14100.3|14076.3|14100.3|14076.3|14100.3|14076.3|14100.3|14076.3|3
1641231730000|2022-01-03 17:42:10|||||||||1
1641231860000|2022-01-03 17:44:20|||||||||2
1641231900000|2022-01-03 17:45:00|14102.8|14078.8|14102.8|14078.8|14102.8|14078.8|14102.8|14078.8|1
1641231920000|2022-01-03 17:45:20|||||||||1
1641231980000|2022-01-03 17:46:20|||||||||1
1641232070000|2022-01-03 17:47:50|14110.3|14086.3|14112.8|14088.8|14112.8|14088.8|14110.3|14086.3|4
1641232110000|2022-01-03 17:48:30|||||||||3
1641232120000|2022-01-03 17:48:40|||||||||1
1641232130000|2022-01-03 17:48:50|||||||||1
1641232260000|2022-01-03 17:51:00|14113|14089|14125.3|14101.3|14130.8|14101.3|14113|14089|1
1641232310000|2022-01-03 17:51:50|||||||||2
1641232320000|2022-01-03 17:52:00|14155.7|14095.7|14155.7|14095.7|14155.7|14095.7|14155.7|14095.7|1
1641232350000|2022-01-03 17:52:30|14127.8|14103.8|14127.8|14103.8|14127.8|14103.8|14127.8|14103.8|0
1641232800000|2022-01-03 18:00:00|14130.3|14106.3|14130.3|14106.3|14130.3|14106.3|14130.3|14106.3|4
1641232850000|2022-01-03 18:00:50|14132.8|14108.8|14132.8|14108.8|14132.8|14108.8|14132.8|14108.8|2
1641232940000|2022-01-03 18:02:20|14145.3|14121.3|14147.8|14123.8|14147.8|14123.8|14145.3|14121.3|2
1641232960000|2022-01-03 18:02:40|||||||||1
1641232970000|2022-01-03 18:02:50|||||||||1
1641232990000|2022-01-03 18:03:10|14147.9|14123.9|14147.9|14123.9|14147.9|14123.9|14147.9|14123.9|0
1641233060000|2022-01-03 18:04:20|14168.3|14128.3|14165.8|14125.8|14168.3|14128.3|14165.8|14125.8|1
1641233070000|2022-01-03 18:04:30|14168.3|14128.3|14168.3|14128.3|14168.3|14128.3|14168.3|14128.3|0
1641233140000|2022-01-03 18:05:40|14150.4|14126.4|14150.4|14126.4|14150.4|14126.4|14150.4|14126.4|0
1641233300000|2022-01-03 18:08:20|||||||||1
1641233460000|2022-01-03 18:11:00|||||||||1
1641233560000|2022-01-03 18:12:40|||||||||3
1641233600000|2022-01-03 18:13:20|||||||||1
1641233890000|2022-01-03 18:18:10|14147.9|14123.9|14163.3|14123.3|14163.3|14123.9|14147.9|14123.3|7
1641233900000|2022-01-03 18:18:20|14175.8|14115.8|14168.3|14128.3|14175.8|14128.3|14163.3|14115.8|1
1641234020000|2022-01-03 18:20:20|14173.3|14133.3|14173.3|14133.3|14173.3|14133.3|14173.3|14133.3|1
1641234110000|2022-01-03 18:21:50|14170.8|14130.8|14182.8|14158.8|14182.8|14158.8|14170.8|14130.8|5
1641234150000|2022-01-03 18:22:30|14185.3|14161.3|14185.3|14161.3|14185.3|14161.3|14185.3|14161.3|0
1641234180000|2022-01-03 18:23:00|||||||||4
1641234190000|2022-01-03 18:23:10|14187.8|14163.8|14187.8|14163.8|14187.8|14163.8|14187.8|14163.8|0
1641234200000|2022-01-03 18:23:20|||||||||2
1641234280000|2022-01-03 18:24:40|14192.8|14168.8|14192.8|14168.8|14192.8|14168.8|14192.8|14168.8|2
1641234300000|2022-01-03 18:25:00|14195|14171|14197.4|14173.4|14197.5|14173.5|14194.9|14170.9|9
1641234330000|2022-01-03 18:25:30|14197.5|14173.5|14197.5|14173.5|14197.5|14173.5|14197.5|14173.5|0
1641234390000|2022-01-03 18:26:30|14195|14171|14195|14171|14195|14171|14195|14171|5
1641234450000|2022-01-03 18:27:30|||||||||2
1641234470000|2022-01-03 18:27:50|14202.4|14178.4|14197.5|14173.5|14202.5|14178.5|14197.5|14173.5|9
1641234480000|2022-01-03 18:28:00|14200|14176|14200|14176|14200|14176|14200|14176|4
1641234490000|2022-01-03 18:28:10|14200.1|14176.1|14232.4|14208.4|14235.3|14208.4|14200.1|14176.1|5
1641234510000|2022-01-03 18:28:30|14242.3|14218.3|14244.8|14220.8|14244.8|14220.8|14242.3|14218.3|6
1641234520000|2022-01-03 18:28:40|14245|14221|14245|14221|14245|14221|14245|14221|2
1641234530000|2022-01-03 18:28:50|14240|14216|14265.4|14205.4|14265.4|14216|14240|14205.4|8
1641234540000|2022-01-03 18:29:00|14257.9|14217.9|14269.8|14245.8|14269.8|14245.8|14257.9|14217.9|9
1641234550000|2022-01-03 18:29:10|14267.3|14243.3|14267.3|14243.3|14267.3|14243.3|14267.3|14243.3|6
1641234560000|2022-01-03 18:29:20|14264.9|14240.9|14269.8|14245.8|14269.8|14245.8|14264.8|14240.8|3
1641234570000|2022-01-03 18:29:30|14280.3|14240.3|14282.7|14242.7|14282.7|14250.7|14274.7|14240.2|13
1641234580000|2022-01-03 18:29:40|14280.2|14240.2|14274.9|14250.9|14302.6|14250.9|14274.9|14240.2|2
1641234590000|2022-01-03 18:29:50|14300.3|14240.3|14297.7|14257.7|14305.3|14257.8|14297.7|14240.3|4
1641234600000|2022-01-03 18:30:00|14297.8|14257.8|14295.3|14255.3|14297.8|14257.8|14295.3|14255.3|0
1641234610000|2022-01-03 18:30:10|14297.8|14257.8|14300.3|14240.3|14300.3|14260.3|14297.7|14240.3|3
1641234620000|2022-01-03 18:30:20|14297.8|14237.8|14300.3|14240.3|14300.3|14240.3|14297.8|14237.8|0
1641234630000|2022-01-03 18:30:30|14282.8|14242.8|14267.9|14207.9|14285.4|14242.8|14267.9|14207.9|0
1641234640000|2022-01-03 18:30:40|14265.4|14205.4|14265.4|14205.4|14265.4|14205.4|14265.4|14205.4|0
1641234660000|2022-01-03 18:31:00|||||||||1
1641234690000|2022-01-03 18:31:30|14267.9|14207.9|14267.9|14207.9|14267.9|14207.9|14265.4|14205.4|0
1641234700000|2022-01-03 18:31:40|14270.4|14210.4|14280.3|14220.3|14280.3|14220.3|14270.4|14210.4|0
1641234760000|2022-01-03 18:32:40|14272.8|14232.8|14272.8|14232.8|14275.3|14235.3|14272.8|14232.8|4
1641234770000|2022-01-03 18:32:50|14275.3|14235.3|14275.3|14235.3|14275.3|14245.8|14269.8|14232.8|0
1641234780000|2022-01-03 18:33:00|14272.8|14232.8|14275.3|14235.3|14277.8|14245.8|14267.3|14232.8|0
1641234790000|2022-01-03 18:33:10|14269.8|14245.8|14264.8|14240.8|14275.3|14248.3|14264.8|14235.3|0
1641234800000|2022-01-03 18:33:20|14267.3|14243.3|14272.4|14248.4|14275.3|14250.8|14264.8|14235.3|0
1641234810000|2022-01-03 18:33:30|14270|14246|14269.9|14245.9|14275.5|14250.9|14267.4|14235.4|1
1641234820000|2022-01-03 18:33:40|14269.7|14245.7|14254.9|14230.9|14269.7|14245.7|14254.9|14230.9|1
1641234870000|2022-01-03 18:34:30|14257.4|14233.4|14252.4|14228.4|14257.4|14233.4|14252.4|14228.4|0
1641234880000|2022-01-03 18:34:40|14254.9|14230.9|14254.9|14230.9|14254.9|14230.9|14254.9|14230.9|1
1641234890000|2022-01-03 18:34:50|14252.4|14228.4|14252.4|14228.4|14252.4|14228.4|14252.4|14228.4|0
1641234910000|2022-01-03 18:35:10|14252.3|14228.3|14252.9|14212.9|14252.9|14228.3|14252.3|14212.9|2
1641234960000|2022-01-03 18:36:00|14250.4|14210.4|14250.4|14210.4|14250.4|14210.4|14250.4|14210.4|0
1641234990000|2022-01-03 18:36:30|14272.8|14212.8|14275.3|14215.3|14275.4|14230.3|14267.8|14212.8|4
1641235000000|2022-01-03 18:36:40|14267.8|14227.8|14270.5|14210.5|14275.4|14230.3|14262.9|14210.4|0
1641235010000|2022-01-03 18:36:50|14275.3|14215.3|14270.4|14230.4|14275.4|14230.4|14270.4|14210.4|0
1641235030000|2022-01-03 18:37:10|14264.9|14240.9|14267.9|14227.9|14270.4|14240.9|14264.9|14227.9|0
1641235060000|2022-01-03 18:37:40|14267.4|14243.4|14267.4|14243.4|14267.4|14243.4|14267.4|14243.4|0
1641235140000|2022-01-03 18:39:00|||||||||1
1641235330000|2022-01-03 18:42:10|||||||||1
1641235340000|2022-01-03 18:42:20|14277.4|14253.4|14277.4|14253.4|14277.4|14253.4|14277.4|14253.4|4
1641235380000|2022-01-03 18:43:00|||||||||1
1641235400000|2022-01-03 18:43:20|14284.9|14260.9|14284.9|14260.9|14284.9|14260.9|14284.9|14260.9|2
1641235410000|2022-01-03 18:43:30|||||||||1
1641235420000|2022-01-03 18:43:40|14269.9|14245.9|14269.9|14245.9|14269.9|14245.9|14269.9|14245.9|2
1641235450000|2022-01-03 18:44:10|14280.4|14240.4|14282.9|14242.9|14282.9|14242.9|14280.4|14240.4|3
1641235460000|2022-01-03 18:44:20|14285.3|14245.3|14282.9|14242.9|14285.3|14245.3|14282.8|14242.8|5
1641235480000|2022-01-03 18:44:40|14282.8|14242.8|14282.8|14242.8|14282.8|14242.8|14282.8|14242.8|0
1641235490000|2022-01-03 18:44:50|||||||||4
1641235520000|2022-01-03 18:45:20|14282.3|14258.3|14282.3|14258.3|14282.3|14258.3|14282.3|14258.3|0
1641235590000|2022-01-03 18:46:30|14282.4|14258.4|14282.4|14258.4|14282.4|14258.4|14282.4|14258.4|0
1641235690000|2022-01-03 18:48:10|14267.5|14243.5|14282.8|14242.8|14282.8|14243.5|14267.4|14240.3|8
1641235700000|2022-01-03 18:48:20|14280.4|14240.4|14282.8|14242.8|14285.3|14245.3|14280.4|14240.4|5
1641235740000|2022-01-03 18:49:00|14282.9|14242.9|14282.3|14258.3|14282.9|14258.3|14282.3|14242.9|2
1641235940000|2022-01-03 18:52:20|14282.2|14258.2|14290.4|14230.4|14290.4|14258.2|14282.2|14230.4|3
1641235990000|2022-01-03 18:53:10|14282.2|14258.2|14282.3|14258.3|14282.3|14258.3|14282.2|14258.2|0
1641236030000|2022-01-03 18:53:50|14284.8|14260.8|14284.8|14260.8|14284.8|14260.8|14284.8|14260.8|5
1641236080000|2022-01-03 18:54:40|14300.2|14260.2|14300.2|14260.2|14300.2|14260.2|14300.2|14260.2|2
1641236110000|2022-01-03 18:55:10|||||||||1
1641236120000|2022-01-03 18:55:20|14297.7|14257.7|14300.2|14260.2|14300.2|14260.2|14297.7|14257.7|1
1641236160000|2022-01-03 18:56:00|14297.2|14273.2|14297.2|14273.2|14297.2|14273.2|14297.2|14273.2|0
1641236190000|2022-01-03 18:56:30|14299.7|14275.7|14299.7|14275.7|14299.7|14275.7|14299.7|14275.7|1
1641236270000|2022-01-03 18:57:50|||||||||2
1641236310000|2022-01-03 18:58:30|14292.3|14268.3|14282.2|14258.2|14292.3|14268.3|14282.2|14258.2|5
1641236380000|2022-01-03 18:59:40|||||||||1
1641236390000|2022-01-03 18:59:50|14282.8|14242.8|14285.2|14225.2|14285.2|14242.8|14282.8|14225.2|2
1641301200000|2022-01-04 13:00:00|14304.9|14280.9|14401.5|14341.5|14430.6|14406.6|14304.2|14280.2|35
1641301210000|2022-01-04 13:00:10|14396.5|14336.5|14394.1|14334.1|14398.9|14338.9|14391.6|14331.6|2
1641301230000|2022-01-04 13:00:30|14391.7|14331.7|14391.7|14331.7|14391.7|14331.7|14391.7|14331.7|0
1641301250000|2022-01-04 13:00:50|14386.7|14326.7|14379.4|14319.4|14389.2|14329.2|14379.4|14319.4|2
1641301260000|2022-01-04 13:01:00|14379.3|14319.3|14381.9|14321.9|14381.9|14334.3|14374.3|14316.9|0
1641301270000|2022-01-04 13:01:10|14374.3|14334.3|14376.9|14316.9|14381.8|14334.3|14369.3|14316.9|0
1641301280000|2022-01-04 13:01:20|14369.3|14329.3|14369.3|14329.3|14377|14331.8|14369.3|14316.9|0
1641301290000|2022-01-04 13:01:30|14369.4|14329.4|14369.4|14329.4|14379.4|14331.9|14367|14316.9|0
1641301300000|2022-01-04 13:01:40|14377|14317|14377|14317|14379.4|14331.9|14366.9|14316.9|0
1641301310000|2022-01-04 13:01:50|14369.4|14329.4|14367|14327|14377|14329.4|14364.5|14312|0
1641301320000|2022-01-04 13:02:00|14364.5|14324.5|14364.5|14324.5|14367|14327|14364.5|14324.5|1
1641301350000|2022-01-04 13:02:30|14364.6|14324.6|14364.6|14324.6|14364.6|14324.6|14364.6|14324.6|0
1641301370000|2022-01-04 13:02:50|14336.6|14312.6|14342.2|14302.2|14342.2|14312.6|14336.6|14299.7|1
1641301390000|2022-01-04 13:03:10|14314.4|14290.4|14347|14287|14347|14290.4|14314.4|14287|5
1641301410000|2022-01-04 13:03:30|14347.4|14287.4|14347.4|14287.4|14347.4|14287.4|14347.4|14287.4|0
1641301430000|2022-01-04 13:03:50|14339.8|14299.8|14342.2|14302.2|14342.2|14302.2|14339.8|14299.8|1
1641301570000|2022-01-04 13:06:10|||||||||1
1641301600000|2022-01-04 13:06:40|14340|14280|14340|14280|14340|14280|14340|14280|1
1641301690000|2022-01-04 13:08:10|||||||||1
1641301750000|2022-01-04 13:09:10|||||||||1
1641301760000|2022-01-04 13:09:20|14338.9|14278.9|14302.5|14242.5|14338.9|14278.9|14290|14242.5|10
1641301770000|2022-01-04 13:09:30|14291.8|14267.8|14291.8|14267.8|14291.8|14267.8|14291.8|14267.8|3
1641301790000|2022-01-04 13:09:50|14291.7|14267.7|14294.2|14270.2|14294.2|14270.2|14290|14250|3
1641301810000|2022-01-04 13:10:10|14294.6|14270.6|14294.6|14270.6|14294.6|14270.6|14294.6|14270.6|0
1641301830000|2022-01-04 13:10:30|||||||||2
1641301840000|2022-01-04 13:10:40|14327.7|14267.7|14322.7|14262.7|14327.7|14267.7|14322.7|14262.7|0
1641301900000|2022-01-04 13:11:40|14322.8|14262.8|14322.8|14262.8|14322.8|14262.8|14322.8|14262.8|0
1641301970000|2022-01-04 13:12:50|||||||||1
1641302020000|2022-01-04 13:13:40|14322.9|14262.9|14322.9|14262.9|14322.9|14262.9|14322.9|14262.9|0
1641302070000|2022-01-04 13:14:30|14322.8|14262.8|14315.3|14275.3|14322.8|14275.3|14315.3|14262.8|0
1641302110000|2022-01-04 13:15:10|14315.4|14275.4|14315.4|14275.4|14315.4|14275.4|14315.4|14275.4|0
1641302120000|2022-01-04 13:15:20|||||||||1
1641302160000|2022-01-04 13:16:00|14317.8|14277.8|14317.8|14277.8|14317.8|14277.8|14317.8|14277.8|0
1641302270000|2022-01-04 13:17:50|14312.3|14288.3|14312.3|14288.3|14312.3|14288.3|14312.3|14288.3|0
1641302360000|2022-01-04 13:19:20|14320.7|14260.7|14320.7|14260.7|14320.7|14260.7|14320.7|14260.7|11
1641302380000|2022-01-04 13:19:40|14323.2|14263.2|14323.2|14263.2|14323.2|14263.2|14323.2|14263.2|0
1641302390000|2022-01-04 13:19:50|14315.7|14275.7|14315.7|14275.7|14315.7|14275.7|14315.7|14275.7|0
1641302480000|2022-01-04 13:21:20|14318.2|14278.2|14318.2|14278.2|14318.2|14278.2|14318.2|14278.2|0
1641302570000|2022-01-04 13:22:50|14312.7|14288.7|14312.7|14288.7|14312.7|14288.7|14312.7|14288.7|0
1641302670000|2022-01-04 13:24:30|14343.2|14283.2|14343.2|14283.2|14343.2|14283.2|14343.2|14283.2|2
1641302770000|2022-01-04 13:26:10|14335.7|14295.7|14335.7|14295.7|14335.7|14295.7|14335.7|14295.7|0
1641302790000|2022-01-04 13:26:30|14310.7|14286.7|14288.6|14264.6|14310.7|14286.7|14288.6|14263.9|10
1641302800000|2022-01-04 13:26:40|14283.3|14259.3|14338.2|14278.2|14338.2|14278.2|14283.3|14259.3|4
1641302820000|2022-01-04 13:27:00|14338.6|14278.6|14338.7|14278.7|14338.7|14278.7|14338.6|14278.6|3
1641302870000|2022-01-04 13:27:50|14341.1|14281.1|14338.7|14278.7|14341.1|14281.1|14338.7|14278.7|0
1641302880000|2022-01-04 13:28:00|14341.1|14281.1|14338.7|14278.7|14343.5|14283.5|14338.7|14278.7|0
1641302950000|2022-01-04 13:29:10|14341.1|14281.1|14341.1|14281.1|14341.1|14281.1|14341.1|14281.1|0
1641302960000|2022-01-04 13:29:20|14343.5|14283.5|14332.8|14308.8|14343.5|14308.8|14332.8|14283.5|0
1641302980000|2022-01-04 13:29:40|14332.9|14308.9|14332.9|14308.9|14332.9|14308.9|14332.9|14308.9|0
1641303070000|2022-01-04 13:31:10|14335.3|14311.3|14335.3|14311.3|14335.3|14311.3|14335.3|14311.3|0
1641303080000|2022-01-04 13:31:20|14337.8|14313.8|14337.8|14313.8|14337.8|14313.8|14337.8|14313.8|0
1641303090000|2022-01-04 13:31:30|14335.3|14311.3|14341.2|14281.2|14341.2|14311.3|14335.3|14281.2|4
1641303130000|2022-01-04 13:32:10|||||||||1
1641303150000|2022-01-04 13:32:30|14343.6|14283.6|14343.6|14283.6|14343.6|14283.6|14343.6|14283.6|0
1641303160000|2022-01-04 13:32:40|14341.2|14281.2|14341.2|14281.2|14341.2|14281.2|14341.2|14281.2|0
1641303180000|2022-01-04 13:33:00|14341.1|14281.1|14341.1|14281.1|14341.1|14281.1|14341.1|14281.1|0
1641303200000|2022-01-04 13:33:20|14313.1|14289.1|14313.1|14289.1|14313.1|14289.1|14313.1|14289.1|0
1641303290000|2022-01-04 13:34:50|14343.5|14283.5|14343.5|14283.5|14343.5|14283.5|14343.5|14283.5|1
1641303430000|2022-01-04 13:37:10|14332.8|14308.8|14332.8|14308.8|14332.8|14308.8|14332.8|14308.8|0
1641303460000|2022-01-04 13:37:40|14335.3|14311.3|14337.8|14313.8|14337.8|14313.8|14335.3|14311.3|2
1641303750000|2022-01-04 13:42:30|14337.7|14313.7|14337.7|14313.7|14340.2|14316.2|14337.7|14313.7|0
1641304100000|2022-01-04 13:48:20|14340.2|14316.2|14340.2|14316.2|14340.2|14316.2|14340.2|14316.2|0
1641304140000|2022-01-04 13:49:00|14340.1|14316.1|14340.1|14316.1|14340.1|14316.1|14340.1|14316.1|2
1641304240000|2022-01-04 13:50:40|14340|14316|14340|14316|14340|14316|14340|14316|0
1641304270000|2022-01-04 13:51:10|14340.2|14316.2|14340.2|14316.2|14340.2|14316.2|14340.2|14316.2|0
1641304360000|2022-01-04 13:52:40|14347.5|14323.5|14347.5|14323.5|14347.5|14323.5|14347.5|14323.5|1
1641304370000|2022-01-04 13:52:50|14350|14326|14350|14326|14350|14326|14350|14326|0
1641304480000|2022-01-04 13:54:40|14347.6|14323.6|14347.6|14323.6|14347.6|14323.6|14347.6|14323.6|0
1641304490000|2022-01-04 13:54:50|14350|14326|14350|14326|14350|14326|14350|14326|0
1641304520000|2022-01-04 13:55:20|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|2
1641304550000|2022-01-04 13:55:50|14357.4|14333.4|14359.8|14335.8|14359.8|14335.8|14357.4|14333.4|0
1641304560000|2022-01-04 13:56:00|14360|14336|14360|14336|14360|14336|14360|14336|0
1641304810000|2022-01-04 14:00:10|14355.6|14315.6|14355.6|14315.6|14355.6|14315.6|14355.6|14315.6|1
1641304990000|2022-01-04 14:03:10|14368|14308|14368|14308|14368|14308|14368|14308|0
1641305110000|2022-01-04 14:05:10|14355.6|14315.6|14355.6|14315.6|14355.6|14315.6|14355.6|14315.6|0
1641305120000|2022-01-04 14:05:20|14342.7|14318.7|14342.7|14318.7|14342.7|14318.7|14342.7|14318.7|0
1641305130000|2022-01-04 14:05:30|14342.6|14318.6|14342.6|14318.6|14342.6|14318.6|14342.6|14318.6|0
1641305160000|2022-01-04 14:06:00|||||||||1
1641305170000|2022-01-04 14:06:10|||||||||1
1641305210000|2022-01-04 14:06:50|||||||||1
1641305220000|2022-01-04 14:07:00|14337.6|14313.6|14337.6|14313.6|14337.6|14313.6|14337.6|14313.6|0
1641305270000|2022-01-04 14:07:50|14337.8|14313.8|14342.6|14318.6|14342.6|14318.6|14337.8|14313.8|1
1641305280000|2022-01-04 14:08:00|14340.2|14316.2|14340.1|14316.1|14340.2|14316.2|14340.1|14316.1|0
1641305470000|2022-01-04 14:11:10|14354.9|14330.9|14374.7|14350.7|14374.7|14350.7|14354.9|14330.9|10
1641305480000|2022-01-04 14:11:20|14374.9|14350.9|14382.6|14342.6|14387.5|14350.9|14374.9|14325|6
1641305650000|2022-01-04 14:14:10|14377|14353|14377|14353|14377|14353|14377|14353|0
1641305670000|2022-01-04 14:14:30|14377.2|14353.2|14377.2|14353.2|14377.2|14353.2|14377.2|14353.2|0
1641305680000|2022-01-04 14:14:40|||||||||2
1641305700000|2022-01-04 14:15:00|14377.1|14353.1|14377.1|14353.1|14377.1|14353.1|14377.1|14353.1|0
1641305860000|2022-01-04 14:17:40|14372.2|14348.2|14372.2|14348.2|14372.2|14348.2|14372.2|14348.2|1
1641305880000|2022-01-04 14:18:00|14372.1|14348.1|14372.1|14348.1|14372.1|14348.1|14372.1|14348.1|0
1641306070000|2022-01-04 14:21:10|14350.5|14310.5|14350.5|14310.5|14350.5|14310.5|14350.5|14310.5|2
1641306080000|2022-01-04 14:21:20|14363|14303|14363|14303|14363|14303|14363|14303|0
1641306100000|2022-01-04 14:21:40|14363.1|14303.1|14363.1|14303.1|14363.1|14303.1|14363.1|14303.1|0
1641306330000|2022-01-04 14:25:30|14380.1|14320.1|14380.1|14320.1|14380.1|14320.1|14380.1|14320.1|1
1641306340000|2022-01-04 14:25:40|14382.6|14322.6|14380.1|14320.1|14387.5|14327.5|14380.1|14320.1|0
1641306360000|2022-01-04 14:26:00|||||||||10
1641306390000|2022-01-04 14:26:30|14382.6|14322.6|14380.1|14340.1|14387.6|14353.1|14377.1|14322.6|3
1641306610000|2022-01-04 14:30:10|14382.6|14342.6|14380.1|14340.1|14382.6|14342.6|14380.1|14340.1|0
1641306670000|2022-01-04 14:31:10|14382.6|14342.6|14379.6|14355.6|14382.6|14355.6|14377|14342.6|0
1641306680000|2022-01-04 14:31:20|14382.1|14358.1|14380.3|14340.3|14384.5|14360.5|14379.6|14340.3|5
1641306690000|2022-01-04 14:31:30|14380.1|14340.1|14380.1|14340.1|14380.1|14340.1|14380.1|14340.1|0
1641306740000|2022-01-04 14:32:20|14377.6|14337.6|14377.6|14337.6|14377.6|14337.6|14377.6|14337.6|0
1641306840000|2022-01-04 14:34:00|14377.1|14353.1|14377.1|14353.1|14377.1|14353.1|14377.1|14353.1|0
1641306860000|2022-01-04 14:34:20|14367.2|14343.2|14367.2|14343.2|14367.2|14343.2|14367.2|14343.2|6
1641306960000|2022-01-04 14:36:00|14362.3|14338.3|14362.3|14338.3|14362.3|14338.3|14362.3|14338.3|0
1641307160000|2022-01-04 14:39:20|14364.8|14340.8|14364.8|14340.8|14364.8|14340.8|14364.8|14340.8|0
1641307290000|2022-01-04 14:41:30|||||||||1
1641307480000|2022-01-04 14:44:40|14359.8|14335.8|14354.8|14330.8|14359.8|14335.8|14354.8|14330.8|1
1641307490000|2022-01-04 14:44:50|14367.7|14327.7|14357.3|14333.3|14367.7|14333.3|14354.9|14327.7|1
1641307510000|2022-01-04 14:45:10|14357.2|14333.2|14360.6|14300.6|14360.6|14333.2|14357.2|14300.6|11
1641307520000|2022-01-04 14:45:20|14367.9|14307.9|14367.9|14307.9|14367.9|14307.9|14367.9|14307.9|0
1641307600000|2022-01-04 14:46:40|14360.4|14320.4|14360.4|14320.4|14360.4|14320.4|14360.4|14320.4|0
1641307660000|2022-01-04 14:47:40|14372.8|14312.8|14372.8|14312.8|14372.8|14312.8|14372.8|14312.8|1
1641307800000|2022-01-04 14:50:00|14377.7|14317.7|14377.7|14317.7|14377.7|14317.7|14377.7|14317.7|1
1641307810000|2022-01-04 14:50:10|14370.2|14330.2|14365.2|14325.2|14370.2|14330.2|14365.2|14325.2|0
1641307880000|2022-01-04 14:51:20|14367.7|14327.7|14367.7|14327.7|14367.7|14327.7|14367.7|14327.7|0
1641307970000|2022-01-04 14:52:50|14367.8|14327.8|14372.6|14332.6|14372.7|14343.1|14367.1|14327.8|1
1641307980000|2022-01-04 14:53:00|14367.1|14343.1|14367.1|14343.1|14375.1|14343.1|14367.1|14332.6|0
1641308000000|2022-01-04 14:53:20|14369.6|14345.6|14367.1|14343.1|14369.6|14345.6|14367.1|14343.1|0
1641308110000|2022-01-04 14:55:10|14369.6|14345.6|14367.1|14343.1|14369.6|14345.6|14367.1|14343.1|0
1641308120000|2022-01-04 14:55:20|14369.6|14345.6|14367.2|14343.2|14369.6|14345.6|14367.1|14343.1|0
1641308130000|2022-01-04 14:55:30|14367.1|14343.1|14367.1|14343.1|14369.6|14345.6|14367.1|14343.1|0
1641308140000|2022-01-04 14:55:40|14369.6|14345.6|14372.1|14348.1|14372.1|14348.1|14367.1|14343.1|0
1641308300000|2022-01-04 14:58:20|||||||||1
1641308390000|2022-01-04 14:59:50|||||||||1
1641308400000|2022-01-04 15:00:00|14379.5|14355.5|14379.5|14355.5|14379.5|14355.5|14379.5|14355.5|5
1641308440000|2022-01-04 15:00:40|14381.9|14357.9|14381.9|14357.9|14381.9|14357.9|14381.9|14357.9|2
1641308460000|2022-01-04 15:01:00|14381.8|14357.8|14381.8|14357.8|14387.4|14360.2|14381.8|14347.4|3
1641308470000|2022-01-04 15:01:10|14381.9|14357.9|14381.9|14357.9|14381.9|14357.9|14381.9|14357.9|0
1641308480000|2022-01-04 15:01:20|14386.9|14362.9|14386.9|14362.9|14386.9|14362.9|14386.9|14362.9|0
1641308520000|2022-01-04 15:02:00|14391.7|14367.7|14391.7|14367.7|14391.7|14367.7|14391.7|14367.7|2
1641308540000|2022-01-04 15:02:20|||||||||2
1641308620000|2022-01-04 15:03:40|14394.2|14370.2|14394.3|14370.3|14394.3|14370.3|14394.2|14370.2|0
1641308640000|2022-01-04 15:04:00|14399.1|14375.1|14429.1|14405.1|14429.1|14405.1|14399.1|14375.1|25
1641308650000|2022-01-04 15:04:10|14426.7|14402.7|14426.7|14402.7|14426.7|14402.7|14426.7|14402.7|2
1641308660000|2022-01-04 15:04:20|14424.8|14384.8|14424.8|14384.8|14432.3|14384.8|14424.8|14372.3|1
1641308680000|2022-01-04 15:04:40|14424.7|14384.7|14424.7|14384.7|14424.7|14384.7|14424.7|14384.7|0
1641308730000|2022-01-04 15:05:30|14424.6|14384.6|14424.6|14384.6|14424.6|14384.6|14424.6|14384.6|0
1641309050000|2022-01-04 15:10:50|14427.1|14387.1|14432.2|14372.2|14432.2|14387.1|14424.7|14372.2|1
1641309060000|2022-01-04 15:11:00|14432.1|14372.1|14419.7|14379.7|14432.2|14384.6|14419.7|14372.1|0
1641309070000|2022-01-04 15:11:10|14422.1|14382.1|14419.8|14379.8|14422.2|14382.2|14419.7|14379.7|0
1641309080000|2022-01-04 15:11:20|14422.2|14382.2|14416.7|14392.7|14422.2|14392.7|14416.7|14379.7|0
1641309100000|2022-01-04 15:11:40|14419.1|14395.1|14416.8|14392.8|14419.2|14395.2|14416.7|14392.7|0
1641309110000|2022-01-04 15:11:50|14419.1|14395.1|14419.2|14395.2|14419.2|14395.2|14416.7|14392.7|0
1641309200000|2022-01-04 15:13:20|14414.3|14390.3|14417.5|14357.5|14419.9|14390.3|14412.6|14352.6|4
1641309210000|2022-01-04 15:13:30|14415|14355|14419.9|14359.9|14419.9|14359.9|14412.5|14352.5|0
1641309220000|2022-01-04 15:13:40|14417.5|14357.5|14400|14360|14419.9|14360.1|14400|14352.5|0
1641309260000|2022-01-04 15:14:20|14397.5|14357.5|14397.5|14357.5|14397.5|14357.5|14397.5|14357.5|0
1641309610000|2022-01-04 15:20:10|14387|14363|14379.7|14355.7|14392.6|14363|14379.7|14352.6|12
1641309620000|2022-01-04 15:20:20|14377.3|14353.3|14385|14345|14385|14353.3|14374.6|14337.7|2
1641309660000|2022-01-04 15:21:00|14384.9|14344.9|14360.6|14300.6|14384.9|14344.9|14357.4|14300.6|9
1641309670000|2022-01-04 15:21:10|14360.7|14300.7|14352.4|14292.4|14360.7|14300.7|14352.4|14292.4|2
1641309700000|2022-01-04 15:21:40|14330.3|14290.3|14327.5|14287.5|14330.3|14290.3|14327.5|14287.5|0
1641309720000|2022-01-04 15:22:00|14321.8|14297.8|14354.6|14294.6|14362|14302|14309.4|14285.4|4
1641309730000|2022-01-04 15:22:10|14357.1|14297.1|14357.2|14297.2|14359.6|14299.6|14354.6|14294.6|0
1641309740000|2022-01-04 15:22:20|14359.6|14299.6|14357.1|14297.1|14359.6|14299.6|14357.1|14297.1|0
1641309750000|2022-01-04 15:22:30|14359.5|14299.5|14362.1|14302.1|14362.1|14302.1|14357.1|14297.1|0
1641309760000|2022-01-04 15:22:40|14354.6|14314.6|14354.9|14294.9|14362.5|14314.9|14352.7|14292.7|1
1641309960000|2022-01-04 15:26:00|14359.8|14299.8|14359.9|14299.9|14362.4|14302.4|14359.8|14299.8|0
1641309970000|2022-01-04 15:26:10|14357.4|14297.4|14357.4|14297.4|14359.9|14299.9|14357.4|14297.4|0
1641310030000|2022-01-04 15:27:10|14359.9|14299.9|14362.4|14302.4|14362.4|14302.4|14359.9|14299.9|0
1641310040000|2022-01-04 15:27:20|14359.9|14299.9|14360|14300|14362.4|14302.4|14359.9|14299.9|0
1641310050000|2022-01-04 15:27:30|14359.9|14299.9|14359.9|14299.9|14359.9|14299.9|14359.9|14299.9|0
1641310090000|2022-01-04 15:28:10|14362.4|14302.4|14362.4|14302.4|14362.4|14302.4|14362.4|14302.4|0
1641310160000|2022-01-04 15:29:20|14354.9|14314.9|14354.9|14314.9|14354.9|14314.9|14354.9|14314.9|0
1641310180000|2022-01-04 15:29:40|||||||||2
1641310220000|2022-01-04 15:30:20|14357.4|14317.4|14357.4|14317.4|14357.4|14317.4|14357.4|14317.4|0
1641310290000|2022-01-04 15:31:30|14352.4|14292.4|14352.4|14292.4|14352.4|14292.4|14352.4|14292.4|4
1641310580000|2022-01-04 15:36:20|14354.9|14294.9|14354.9|14294.9|14354.9|14294.9|14354.9|14294.9|0
1641310630000|2022-01-04 15:37:10|14355|14295|14355|14295|14355|14295|14355|14295|0
1641310660000|2022-01-04 15:37:40|14360|14300|14360|14300|14360|14300|14357.5|14297.5|4
1641310670000|2022-01-04 15:37:50|14357.5|14297.5|14355|14315|14362.5|14315|14354.9|14297.5|0
1641310750000|2022-01-04 15:39:10|14350.4|14290.4|14342.5|14282.5|14350.4|14290.4|14342.5|14282.5|6
1641310960000|2022-01-04 15:42:40|14342.4|14282.4|14342.4|14282.4|14342.4|14282.4|14342.4|14282.4|0
1641311130000|2022-01-04 15:45:30|14334.8|14294.8|14342.4|14282.4|14342.4|14294.8|14334.8|14282.3|1
1641311140000|2022-01-04 15:45:40|14334.8|14294.8|14342.3|14282.3|14342.4|14294.8|14334.8|14282.3|0
1641311170000|2022-01-04 15:46:10|14342.4|14282.4|14342.4|14282.4|14342.5|14294.9|14334.8|14282.4|1
1641311180000|2022-01-04 15:46:20|14334.9|14294.9|14342.4|14282.4|14342.5|14295|14334.8|14282.4|0
1641311190000|2022-01-04 15:46:30|14334.9|14294.9|14334.9|14294.9|14342.5|14294.9|14334.8|14282.4|0
1641311200000|2022-01-04 15:46:40|14335|14295|14335|14295|14335|14295|14335|14295|0
1641311220000|2022-01-04 15:47:00|14335.1|14295.1|14335.1|14295.1|14335.1|14295.1|14335.1|14295.1|0
1641311330000|2022-01-04 15:48:50|||||||||2
1641311370000|2022-01-04 15:49:30|14332|14308|14335.1|14295.1|14335.1|14308.1|14332|14295.1|4
1641311460000|2022-01-04 15:51:00|14319.8|14295.8|14309.6|14285.6|14319.8|14295.8|14309.6|14285.6|12
1641311470000|2022-01-04 15:51:10|14297.4|14273.4|14297.6|14257.6|14297.6|14273.4|14297.1|14257.6|2
1641311630000|2022-01-04 15:53:50|14294.6|14270.6|14294.6|14270.6|14294.6|14270.6|14294.6|14270.6|1
1641311640000|2022-01-04 15:54:00|14287.3|14263.3|14287.1|14263.1|14287.3|14263.3|14287.1|14263.1|2
1641311650000|2022-01-04 15:54:10|14290.1|14250.1|14290.1|14250.1|14290.1|14250.1|14290.1|14250.1|1
1641311660000|2022-01-04 15:54:20|14259.7|14235.7|14232.5|14172.5|14259.7|14235.7|14227.5|14167.5|8
1641311670000|2022-01-04 15:54:30|14232.6|14172.6|14232.6|14172.6|14232.6|14172.6|14232.6|14172.6|0
1641311690000|2022-01-04 15:54:50|14255.1|14195.1|14232.6|14172.6|14255.1|14195.1|14232.6|14172.6|1
1641311750000|2022-01-04 15:55:50|14213.1|14153.1|14215.1|14175.1|14215.1|14175.1|14212.6|14152.6|0
1641311760000|2022-01-04 15:56:00|14199.6|14175.6|14195.1|14135.1|14203|14175.6|14195.1|14135.1|1
1641311780000|2022-01-04 15:56:20|14187.8|14127.8|14184.9|14124.9|14187.8|14127.8|14182.7|14122.7|0
1641311790000|2022-01-04 15:56:30|14185|14125|14187.5|14127.5|14187.5|14127.5|14185|14125|1
1641311800000|2022-01-04 15:56:40|14167.6|14107.6|14172.6|14112.6|14172.6|14112.6|14167.6|14107.6|3
1641311810000|2022-01-04 15:56:50|14177.5|14117.5|14177.6|14117.6|14177.6|14117.6|14177.5|14117.5|0
1641311840000|2022-01-04 15:57:20|14220.1|14160.1|14217.6|14157.6|14220.1|14160.1|14217.6|14157.6|1
1641311850000|2022-01-04 15:57:30|14220|14160|14220|14160|14220|14160|14220|14160|3
1641311860000|2022-01-04 15:57:40|14220.1|14160.1|14220.1|14160.1|14220.1|14160.1|14220.1|14160.1|0
1641311870000|2022-01-04 15:57:50|14250.1|14190.1|14250.1|14190.1|14250.1|14190.1|14250.1|14190.1|0
1641311900000|2022-01-04 15:58:20|14247.6|14187.6|14247.6|14187.6|14247.6|14187.6|14247.6|14187.6|1
1641311930000|2022-01-04 15:58:50|14250.1|14210.1|14250.1|14210.1|14250.1|14210.1|14250.1|14210.1|0
1641311960000|2022-01-04 15:59:20|14247.6|14207.6|14240.1|14180.1|14247.6|14207.6|14240.1|14180.1|2
1641311980000|2022-01-04 15:59:40|14237.6|14177.6|14237.6|14177.6|14237.6|14177.6|14237.6|14177.6|1
1641311990000|2022-01-04 15:59:50|14240.1|14200.1|14240.1|14200.1|14240.1|14200.1|14240.1|14200.1|0
1641312020000|2022-01-04 16:00:20|14242.6|14182.6|14242.6|14182.6|14242.6|14182.6|14242.6|14182.6|1
1641312050000|2022-01-04 16:00:50|14242.3|14202.3|14242.6|14202.6|14242.6|14202.6|14242.3|14202.3|0
1641312080000|2022-01-04 16:01:20|||||||||1
1641312110000|2022-01-04 16:01:50|14239.6|14215.6|14239.6|14215.6|14239.6|14215.6|14239.6|14215.6|0
1641312120000|2022-01-04 16:02:00|14239.4|14215.4|14230.3|14170.3|14240.1|14215.4|14230.3|14170.3|3
1641312170000|2022-01-04 16:02:50|14239.8|14199.8|14240.1|14180.1|14240.1|14215.6|14239.6|14180.1|1
1641312230000|2022-01-04 16:03:50|14242.2|14202.2|14242.2|14202.2|14242.2|14202.2|14242.2|14202.2|0
1641312240000|2022-01-04 16:04:00|14242.6|14202.6|14242.6|14202.6|14242.6|14202.6|14242.6|14202.6|0
1641312260000|2022-01-04 16:04:20|14240.1|14200.1|14240.1|14200.1|14240.1|14200.1|14240.1|14200.1|1
1641312280000|2022-01-04 16:04:40|14239.6|14215.6|14240.3|14200.3|14240.3|14215.6|14239.6|14200.3|1
1641312290000|2022-01-04 16:04:50|14239.6|14215.6|14239.6|14215.6|14239.6|14215.6|14239.6|14215.6|0
1641312300000|2022-01-04 16:05:00|14240.1|14200.1|14240.1|14200.1|14240.1|14200.1|14240.1|14200.1|1
1641312350000|2022-01-04 16:05:50|||||||||1
1641312380000|2022-01-04 16:06:20|14210.5|14150.5|14210.5|14150.5|14210.5|14150.5|14210.5|14150.5|1
1641312410000|2022-01-04 16:06:50|14207.1|14183.1|14215.3|14155.3|14215.3|14183.1|14207.1|14155.3|1
1641312470000|2022-01-04 16:07:50|14207.1|14183.1|14207.1|14183.1|14207.1|14183.1|14207.1|14183.1|0
1641312480000|2022-01-04 16:08:00|14215.3|14155.3|14210.5|14150.5|14217.8|14157.8|14210.5|14150.5|1
1641312530000|2022-01-04 16:08:50|14212.6|14172.6|14212.6|14172.6|14212.6|14172.6|14212.6|14172.6|0
1641312560000|2022-01-04 16:09:20|14227.6|14167.6|14227.6|14167.6|14227.6|14167.6|14227.6|14167.6|7
1641312590000|2022-01-04 16:09:50|14219.3|14195.3|14260.1|14220.1|14260.1|14220.1|14219.3|14195.3|1
1641312600000|2022-01-04 16:10:00|14255.5|14195.5|14255.5|14195.5|14255.5|14195.5|14255.5|14195.5|2
1641312610000|2022-01-04 16:10:10|14255.1|14195.1|14245.3|14185.3|14255.1|14195.1|14245.3|14185.3|2
1641312640000|2022-01-04 16:10:40|14203|14179|14202.2|14178.2|14203|14179|14202.2|14178.2|0
1641312650000|2022-01-04 16:10:50|14205.6|14145.6|14205.6|14145.6|14205.6|14145.6|14205.6|14145.6|1
1641312660000|2022-01-04 16:11:00|14205.5|14145.5|14205.5|14145.5|14205.5|14145.5|14205.5|14145.5|0
1641312710000|2022-01-04 16:11:50|14208|14148|14203|14143|14208|14173.3|14197.3|14143|2
1641312770000|2022-01-04 16:12:50|14192.3|14168.3|14203|14143|14203|14168.3|14192.3|14143|1
1641312780000|2022-01-04 16:13:00|14195.5|14155.5|14195.5|14155.5|14195.5|14155.5|14195.5|14155.5|0
1641312830000|2022-01-04 16:13:50|14194.8|14170.8|14195.5|14155.5|14195.5|14170.8|14194.8|14155.5|1
1641312870000|2022-01-04 16:14:30|14197.9|14157.9|14197.9|14157.9|14197.9|14157.9|14197.9|14157.9|0
1641312880000|2022-01-04 16:14:40|||||||||1
1641312890000|2022-01-04 16:14:50|14194.8|14170.8|14187.4|14163.4|14194.8|14170.8|14187.4|14163.4|1
1641312900000|2022-01-04 16:15:00|14193|14153|14193|14153|14193|14153|14193|14153|1
1641312950000|2022-01-04 16:15:50|||||||||4
1641313010000|2022-01-04 16:16:50|14189.9|14165.9|14193|14153|14193|14165.9|14189.9|14153|1
1641313020000|2022-01-04 16:17:00|||||||||1
1641313070000|2022-01-04 16:17:50|14189.9|14165.9|14193|14153|14193|14165.9|14189.9|14153|1
1641313090000|2022-01-04 16:18:10|14167.6|14143.6|14167.6|14143.6|14167.6|14143.6|14167.6|14143.6|3
1641313100000|2022-01-04 16:18:20|14158.9|14098.9|14158.9|14098.9|14158.9|14098.9|14158.9|14098.9|2
1641313110000|2022-01-04 16:18:30|14157.9|14097.9|14157.9|14097.9|14157.9|14097.9|14157.9|14097.9|0
1641313120000|2022-01-04 16:18:40|14160.3|14100.3|14160.3|14100.3|14160.3|14100.3|14160.3|14100.3|0
1641313130000|2022-01-04 16:18:50|14177.3|14117.3|14177.8|14117.8|14177.8|14117.8|14177.3|14117.3|0
1641313160000|2022-01-04 16:19:20|14177.9|14117.9|14170.3|14130.3|14177.9|14130.3|14170.3|14117.9|1
1641313170000|2022-01-04 16:19:30|14170.4|14130.4|14170.4|14130.4|14170.4|14130.4|14170.4|14130.4|0
1641313190000|2022-01-04 16:19:50|14169.9|14145.9|14170.4|14130.4|14170.4|14145.9|14169.9|14130.4|2
1641313250000|2022-01-04 16:20:50|14169.9|14145.9|14182.7|14142.7|14182.7|14145.9|14169.9|14142.7|1
1641313270000|2022-01-04 16:21:10|14169.9|14145.9|14169.9|14145.9|14169.9|14145.9|14169.9|14145.9|1
1641313280000|2022-01-04 16:21:20|14170.4|14130.4|14172.9|14132.9|14172.9|14132.9|14170.4|14130.4|2
1641313310000|2022-01-04 16:21:50|14169.7|14145.7|14170.4|14130.4|14170.4|14145.7|14169.7|14130.4|1
1641313340000|2022-01-04 16:22:20|||||||||1
1641313370000|2022-01-04 16:22:50|14169.9|14145.9|14170.4|14130.4|14170.4|14145.9|14169.7|14130.4|1
1641313430000|2022-01-04 16:23:50|14169.7|14145.7|14170.4|14130.4|14170.4|14145.9|14169.7|14130.4|1
1641313460000|2022-01-04 16:24:20|||||||||1
1641313470000|2022-01-04 16:24:30|||||||||1
1641313490000|2022-01-04 16:24:50|14169.7|14145.7|14172.9|14132.9|14172.9|14145.7|14169.7|14130.4|1
1641313510000|2022-01-04 16:25:10|14172.4|14148.4|14182.9|14142.9|14182.9|14148.4|14170|14142.9|4
1641313550000|2022-01-04 16:25:50|14182.2|14158.2|14182.9|14142.9|14184.9|14160.9|14182.2|14142.9|1
1641313590000|2022-01-04 16:26:30|14182.4|14158.4|14182.4|14158.4|14182.4|14158.4|14182.4|14158.4|0
1641313600000|2022-01-04 16:26:40|||||||||2
1641313610000|2022-01-04 16:26:50|14182.3|14158.3|14182.9|14122.9|14182.9|14158.3|14182.3|14122.9|5
1641313640000|2022-01-04 16:27:20|14175.4|14135.4|14175.4|14135.4|14175.4|14135.4|14175.4|14135.4|0
1641313670000|2022-01-04 16:27:50|14177.4|14153.4|14170.5|14130.5|14177.4|14153.4|14170.5|14130.5|6
1641313720000|2022-01-04 16:28:40|14170.6|14130.6|14170.6|14130.6|14170.6|14130.6|14170.6|14130.6|0
1641313730000|2022-01-04 16:28:50|14170.1|14146.1|14168.1|14128.1|14170.1|14146.1|14168.1|14128.1|1
1641313750000|2022-01-04 16:29:10|14162.6|14138.6|14168.1|14128.1|14168.1|14138.6|14162.6|14128.1|6
1641313760000|2022-01-04 16:29:20|14162.6|14138.6|14162.6|14138.6|14162.6|14138.6|14162.6|14138.6|0
1641313770000|2022-01-04 16:29:30|14168.1|14128.1|14168.1|14128.1|14168.1|14128.1|14168.1|14128.1|2
1641313780000|2022-01-04 16:29:40|14157.7|14133.7|14155.1|14131.1|14157.7|14133.7|14155.1|14131.1|1
1641313790000|2022-01-04 16:29:50|||||||||2
1641313800000|2022-01-04 16:30:00|14153.1|14093.1|14153.1|14093.1|14153.1|14093.1|14153.1|14093.1|2
1641313850000|2022-01-04 16:30:50|14155.6|14115.6|14155.6|14115.6|14155.6|14115.6|14155.6|14115.6|0
1641313880000|2022-01-04 16:31:20|14150.7|14090.7|14150.7|14090.7|14150.7|14090.7|14150.7|14090.7|1
1641313910000|2022-01-04 16:31:50|14152.9|14112.9|14152.9|14112.9|14152.9|14112.9|14152.9|14112.9|0
1641313920000|2022-01-04 16:32:00|14153.2|14113.2|14153.2|14113.2|14153.2|14113.2|14153.2|14113.2|0
1641313940000|2022-01-04 16:32:20|14147.7|14123.7|14147.7|14123.7|14147.7|14123.7|14147.7|14123.7|1
1641313950000|2022-01-04 16:32:30|14158.1|14118.1|14122.9|14062.9|14158.1|14118.1|14118.7|14058.7|8
1641313960000|2022-01-04 16:32:40|14123.2|14063.2|14123.2|14063.2|14123.2|14063.2|14123.2|14063.2|0
1641313970000|2022-01-04 16:32:50|14115|14055|14112.5|14052.5|14117.5|14057.5|14112.5|14052.5|5
1641313980000|2022-01-04 16:33:00|14112.4|14052.4|14127|14067|14129.4|14069.4|14112.4|14052.4|5
1641314010000|2022-01-04 16:33:30|14141.6|14081.6|14141.6|14081.6|14141.6|14081.6|14141.6|14081.6|0
1641314020000|2022-01-04 16:33:40|14142|14082|14142|14082|14142|14082|14142|14082|0
1641314030000|2022-01-04 16:33:50|14157|14097|14157|14097|14157|14097|14157|14097|0
1641314060000|2022-01-04 16:34:20|14144.5|14104.5|14149.5|14109.5|14149.5|14109.5|14144.5|14104.5|1
1641314090000|2022-01-04 16:34:50|14148.8|14124.8|14173.7|14149.7|14184.1|14152.1|14148.8|14124.1|3
1641314100000|2022-01-04 16:35:00|14176.7|14116.7|14176.7|14116.7|14176.7|14116.7|14176.7|14116.7|1
1641314150000|2022-01-04 16:35:50||14136.7||14136.7||14136.7||14136.7|0
1641314180000|2022-01-04 16:36:20|14189.2|14129.2|14181.8|14121.8|14189.2|14129.2|14181.8|14121.8|1
1641314190000|2022-01-04 16:36:30|14181.6|14121.6|14181.6|14121.6|14181.6|14121.6|14181.6|14121.6|0
1641314210000|2022-01-04 16:36:50|14184.1|14144.1|14184.1|14144.1|14184.1|14144.1|14184.1|14144.1|0
1641314240000|2022-01-04 16:37:20|14191.7|14131.7|14191.7|14131.7|14191.7|14131.7|14191.7|14131.7|1
1641314250000|2022-01-04 16:37:30|14192.4|14132.4|14192.4|14132.4|14192.4|14132.4|14192.4|14132.4|0
1641314260000|2022-01-04 16:37:40|14192.3|14132.3|14192.3|14132.3|14192.3|14132.3|14192.3|14132.3|0
1641314270000|2022-01-04 16:37:50|14207.3|14147.3|14207.3|14147.3|14207.3|14147.3|14207.3|14147.3|0
1641314300000|2022-01-04 16:38:20|14204.9|14144.9|14204.8|14144.8|14204.9|14144.9|14204.8|14144.8|1
1641314330000|2022-01-04 16:38:50|14221.8|14161.8|14222.3|14162.3|14222.3|14162.3|14221.8|14161.8|0
1641314360000|2022-01-04 16:39:20|14224.7|14164.7|14224.8|14164.8|14224.8|14164.8|14224.7|14164.7|1
1641314390000|2022-01-04 16:39:50|14244.2|14184.2|14247.3|14187.3|14247.3|14187.3|14244.2|14184.2|0
1641314410000|2022-01-04 16:40:10|14249.8|14189.8|14242.5|14182.5|14249.8|14189.8|14242.5|14182.5|1
1641314430000|2022-01-04 16:40:30|14242.3|14182.3|14222.3|14162.3|14242.3|14182.3|14222.3|14162.3|0
1641314450000|2022-01-04 16:40:50|14212.3|14152.3|14212.3|14152.3|14212.3|14152.3|14212.3|14152.3|1
1641314470000|2022-01-04 16:41:10|14212.1|14152.1|14212.1|14152.1|14212.1|14152.1|14212.1|14152.1|0
1641314480000|2022-01-04 16:41:20|14214.6|14154.6|14214.6|14154.6|14214.6|14154.6|14214.6|14154.6|0
1641314500000|2022-01-04 16:41:40|14219.2|14179.2|14219.2|14179.2|14219.2|14179.2|14219.2|14179.2|0
1641314520000|2022-01-04 16:42:00|14219.6|14179.6|14212.1|14152.1|14219.6|14179.6|14212.1|14152.1|1
1641314530000|2022-01-04 16:42:10|14204.6|14144.6|14204.6|14144.6|14204.6|14144.6|14204.6|14144.6|0
1641314560000|2022-01-04 16:42:40|14222.1|14162.1|14224.6|14164.6|14224.6|14164.6|14222.1|14162.1|0
1641314590000|2022-01-04 16:43:10|14237.1|14177.1|14237.1|14177.1|14237.1|14177.1|14237.1|14177.1|1
1641314620000|2022-01-04 16:43:40|14252.1|14192.1|14259.4|14199.4|14259.4|14199.4|14252.1|14192.1|0
1641314640000|2022-01-04 16:44:00|14259.6|14199.6|14259.6|14199.6|14259.6|14199.6|14259.6|14199.6|0
1641314650000|2022-01-04 16:44:10|14267.1|14207.1|14267.1|14207.1|14267.1|14207.1|14267.1|14207.1|1
1641314680000|2022-01-04 16:44:40|||||||||1
1641314740000|2022-01-04 16:45:40|||||||||1
1641314800000|2022-01-04 16:46:40|14282.1|14222.1|14267.1|14207.1|14282.1|14222.1|14267.1|14207.1|1
1641314820000|2022-01-04 16:47:00|14267|14207|14267|14207|14267|14207|14267|14207|0
1641314860000|2022-01-04 16:47:40|14282|14222|14267|14207|14282|14222|14267|14207|1
1641314870000|2022-01-04 16:47:50|||||||||1
1641314890000|2022-01-04 16:48:10|14269.5|14209.5|14267|14207|14269.5|14209.5|14267|14207|0
1641314920000|2022-01-04 16:48:40|14282|14222|14284.5|14224.5|14284.5|14224.5|14282|14222|0
1641314950000|2022-01-04 16:49:10|||||||||1
1641314980000|2022-01-04 16:49:40|14276.2|14252.2|14284.5|14224.5|14284.8|14252.2|14276.2|14224.5|1
1641315020000|2022-01-04 16:50:20|14294.2|14234.2|14294.5|14234.5|14294.5|14234.5|14294.2|14234.2|2
1641315030000|2022-01-04 16:50:30|14304.2|14244.2|14304.2|14244.2|14304.2|14244.2|14304.2|14244.2|0
1641315040000|2022-01-04 16:50:40|14296.5|14272.5|14301.9|14241.9|14302|14272.5|14296.5|14241.9|1
1641315050000|2022-01-04 16:50:50|14289.5|14249.5|14277.6|14217.6|14289.5|14249.5|14277.6|14217.6|4
1641315060000|2022-01-04 16:51:00|14277.4|14217.4|14277.4|14217.4|14277.4|14217.4|14277.4|14217.4|0
1641315070000|2022-01-04 16:51:10|14279.8|14219.8|14279.8|14219.8|14279.8|14219.8|14279.8|14219.8|0
1641315090000|2022-01-04 16:51:30|14297|14237|14297|14237|14297|14237|14297|14237|0
1641315120000|2022-01-04 16:52:00|14277.4|14217.4|14279.8|14219.8|14279.8|14219.8|14277.4|14217.4|2
1641315140000|2022-01-04 16:52:20|14262.8|14202.8|14262.3|14202.3|14262.8|14202.8|14262.3|14202.3|0
1641315150000|2022-01-04 16:52:30|14251.5|14227.5|14249.8|14209.8|14251.5|14227.5|14249.8|14209.8|1
1641315180000|2022-01-04 16:53:00|14262.3|14202.3|14262.3|14202.3|14262.3|14202.3|14262.3|14202.3|0
1641315210000|2022-01-04 16:53:30|14251.5|14227.5|14249.8|14209.8|14251.5|14227.5|14249.8|14209.8|1
1641315240000|2022-01-04 16:54:00|14262.3|14202.3|14262.3|14202.3|14262.3|14202.3|14262.3|14202.3|0
1641315250000|2022-01-04 16:54:10|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|0
1641315270000|2022-01-04 16:54:30|14251.5|14227.5|14256.4|14232.4|14256.4|14232.4|14251.5|14227.5|6
1641315280000|2022-01-04 16:54:40|14257.1|14217.1|14257.1|14217.1|14257.1|14217.1|14257.1|14217.1|3
1641315330000|2022-01-04 16:55:30|14257.2|14217.2|14260|14200|14260|14230.1|14254.1|14200|1
1641315340000|2022-01-04 16:55:40|14259.9|14199.9|14259.9|14199.9|14259.9|14199.9|14259.9|14199.9|0
1641315350000|2022-01-04 16:55:50|14262.3|14202.3|14262.2|14202.2|14262.3|14202.3|14262.2|14202.2|0
1641315360000|2022-01-04 16:56:00|14254.7|14214.7|14254.7|14214.7|14254.7|14214.7|14254.7|14214.7|0
1641315390000|2022-01-04 16:56:30|14254|14230|14254.7|14214.7|14254.7|14230|14254|14214.7|1
1641315440000|2022-01-04 16:57:20|||||||||1
1641315450000|2022-01-04 16:57:30|14254|14230|14262.2|14202.2|14262.2|14230|14254|14202.2|1
1641315510000|2022-01-04 16:58:30|14251.5|14227.5|14262.2|14202.2|14262.2|14227.5|14251.5|14202.2|1
1641315570000|2022-01-04 16:59:30|14251.5|14227.5|14249.7|14209.7|14251.5|14227.5|14249.7|14209.7|1
1641315600000|2022-01-04 17:00:00|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|0
1641315630000|2022-01-04 17:00:30|14251.5|14227.5|14249.7|14209.7|14251.5|14227.5|14249.7|14209.7|2
1641315680000|2022-01-04 17:01:20|14249|14225|14251.5|14227.5|14251.5|14227.5|14249|14225|1
1641315690000|2022-01-04 17:01:30|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|1
1641315740000|2022-01-04 17:02:20|14251.5|14227.5|14262.2|14202.2|14262.2|14227.5|14251.5|14202.2|1
1641315780000|2022-01-04 17:03:00|||||||||1
1641315800000|2022-01-04 17:03:20|14251.5|14227.5|14249|14225|14251.5|14227.5|14249|14225|1
1641315810000|2022-01-04 17:03:30|14249.7|14209.7|14254.6|14214.6|14254.6|14214.6|14249.7|14209.7|1
1641315820000|2022-01-04 17:03:40|14254.7|14214.7|14254.7|14214.7|14254.7|14214.7|14254.7|14214.7|0
1641315860000|2022-01-04 17:04:20|14253.9|14229.9|14252.2|14212.2|14253.9|14229.9|14252.2|14212.2|2
1641315920000|2022-01-04 17:05:20|14251.5|14227.5|14252.2|14212.2|14252.2|14227.5|14251.5|14212.2|1
1641315950000|2022-01-04 17:05:50|14254.7|14214.7|14254.7|14214.7|14254.7|14214.7|14254.7|14214.7|0
1641315980000|2022-01-04 17:06:20|14253.9|14229.9|14252.2|14212.2|14254.7|14229.9|14251.5|14212.2|3
1641316040000|2022-01-04 17:07:20|14251.4|14227.4|14254.7|14214.7|14254.7|14227.5|14251.4|14214.7|2
1641316060000|2022-01-04 17:07:40|14254.6|14214.6|14254.6|14214.6|14254.6|14214.6|14254.6|14214.6|0
1641316100000|2022-01-04 17:08:20|||||||||1
1641316160000|2022-01-04 17:09:20|14253.9|14229.9|14253.9|14229.9|14253.9|14229.9|14251.4|14227.4|1
1641316170000|2022-01-04 17:09:30|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|2
1641316220000|2022-01-04 17:10:20|14251.5|14227.5|14251.5|14227.5|14251.5|14227.5|14251.5|14227.5|1
1641316230000|2022-01-04 17:10:30|||||||||2
1641316240000|2022-01-04 17:10:40|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|1
1641316270000|2022-01-04 17:11:10|14251.5|14227.5|14251.5|14227.5|14251.5|14227.5|14251.5|14227.5|0
1641316280000|2022-01-04 17:11:20|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|1
1641316330000|2022-01-04 17:12:10|14251.5|14227.5|14251.5|14227.5|14251.5|14227.5|14251.5|14227.5|0
1641316340000|2022-01-04 17:12:20|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|2
1641316390000|2022-01-04 17:13:10|14251.5|14227.5|14251.5|14227.5|14251.5|14227.5|14251.5|14227.5|0
1641316400000|2022-01-04 17:13:20|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|1
1641316450000|2022-01-04 17:14:10|14251.5|14227.5|14251.5|14227.5|14251.5|14227.5|14251.5|14227.5|0
1641316460000|2022-01-04 17:14:20|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|1
1641316510000|2022-01-04 17:15:10|14251.5|14227.5|14251.5|14227.5|14251.5|14227.5|14251.5|14227.5|0
1641316520000|2022-01-04 17:15:20|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|2
1641316570000|2022-01-04 17:16:10|14251.5|14227.5|14262.2|14202.2|14262.2|14227.5|14251.5|14202.2|1
1641316630000|2022-01-04 17:17:10|14251.5|14227.5|14262.2|14202.2|14262.2|14227.5|14251.5|14202.2|1
1641316640000|2022-01-04 17:17:20|14251.5|14227.5|14262.2|14202.2|14262.2|14227.5|14251.5|14202.2|1
1641316680000|2022-01-04 17:18:00|14262.1|14202.1|14246.8|14206.8|14262.1|14209.7|14246.8|14202.1|0
1641316690000|2022-01-04 17:18:10|14243.6|14219.6|14241.1|14217.1|14246.1|14222.1|14241.1|14217.1|1
1641316700000|2022-01-04 17:18:20|14236.2|14212.2|14231.2|14207.2|14236.2|14212.2|14231.2|14207.2|3
1641316710000|2022-01-04 17:18:30|14234.2|14174.2|14234.2|14174.2|14234.2|14174.2|14234.2|14174.2|1
1641316750000|2022-01-04 17:19:10|14225.9|14201.9|14234.5|14174.5|14234.5|14202.2|14225.9|14174.5|1
1641316770000|2022-01-04 17:19:30|14234.2|14174.2|14211.3|14187.3|14234.2|14187.3|14211.3|14174.2|0
1641316780000|2022-01-04 17:19:40|||||||||2
1641316790000|2022-01-04 17:19:50|||||||||2
1641316800000|2022-01-04 17:20:00|||||||||2
1641316810000|2022-01-04 17:20:10|14216.2|14192.2|14208.8|14184.8|14216.2|14192.2|14208.8|14184.8|1
1641316820000|2022-01-04 17:20:20|14211.3|14187.3|14208.8|14184.8|14211.3|14187.3|14208.8|14184.8|0
1641316830000|2022-01-04 17:20:30|14211.3|14187.3|14208.8|14184.8|14211.3|14187.3|14208.8|14184.8|0
1641316840000|2022-01-04 17:20:40|14211.3|14187.3|14211.3|14187.3|14211.3|14187.3|14208.8|14184.8|0
1641316850000|2022-01-04 17:20:50|14208.8|14184.8|14211.3|14187.3|14211.3|14187.3|14208.8|14184.8|0
1641316860000|2022-01-04 17:21:00|14208.8|14184.8|14216.3|14192.3|14221.7|14192.3|14208.8|14181.7|0
1641316870000|2022-01-04 17:21:10|14218.7|14194.7|14218.7|14194.7|14218.7|14194.7|14218.7|14194.7|1
1641316880000|2022-01-04 17:21:20|14216.3|14192.3|14208.8|14184.8|14216.3|14192.3|14208.8|14184.8|1
1641316920000|2022-01-04 17:22:00|14211.3|14187.3|14216.1|14192.1|14216.1|14192.1|14211.3|14187.3|1
1641316930000|2022-01-04 17:22:10|14218.6|14194.6|14221.1|14197.1|14221.1|14197.1|14218.6|14194.6|0
1641316950000|2022-01-04 17:22:30|14228.5|14204.5|14228.5|14204.5|14228.5|14204.5|14228.5|14204.5|5
1641316960000|2022-01-04 17:22:40|||||||||1
1641316980000|2022-01-04 17:23:00|14226|14202|14228.5|14204.5|14228.5|14204.5|14226|14202|1
1641317020000|2022-01-04 17:23:40|||||||||2
1641317040000|2022-01-04 17:24:00|14231|14207|14231|14207|14231|14207|14231|14207|0
1641317070000|2022-01-04 17:24:30|||||||||1
1641317100000|2022-01-04 17:25:00|14233.4|14209.4|14228.6|14204.6|14233.4|14209.4|14228.6|14204.6|7
1641317110000|2022-01-04 17:25:10|14228.5|14204.5|14229|14189|14229|14204.5|14228.5|14189|1
1641317130000|2022-01-04 17:25:30|||||||||1
1641317140000|2022-01-04 17:25:40|||||||||1
1641317150000|2022-01-04 17:25:50|14216|14192|14218.5|14194.5|14218.5|14194.5|14213.5|14189.5|3
1641317160000|2022-01-04 17:26:00|14218.4|14194.4|14220.9|14196.9|14220.9|14196.9|14218.4|14194.4|0
1641317190000|2022-01-04 17:26:30|14226.3|14186.3|14226.3|14186.3|14226.3|14186.3|14226.3|14186.3|2
1641317220000|2022-01-04 17:27:00|14223.2|14199.2|14223.2|14199.2|14223.2|14199.2|14223.2|14199.2|0
1641317230000|2022-01-04 17:27:10|14223.3|14199.3|14218.3|14194.3|14223.3|14199.3|14218.3|14194.3|0
1641317250000|2022-01-04 17:27:30|14218.2|14194.2|14227.9|14203.9|14227.9|14203.9|14218.2|14194.2|4
1641317280000|2022-01-04 17:28:00|14230.4|14206.4|14230.4|14206.4|14230.4|14206.4|14230.4|14206.4|0
1641317310000|2022-01-04 17:28:30|||||||||1
1641317330000|2022-01-04 17:28:50|14235.2|14211.2|14235.2|14211.2|14235.2|14211.2|14235.2|14211.2|2
1641317340000|2022-01-04 17:29:00|14237.7|14213.7|14249.8|14225.8|14249.8|14225.8|14237.7|14213.7|8
1641317350000|2022-01-04 17:29:10|14249.5|14225.5|14245.4|14205.4|14249.5|14225.5|14245.4|14205.4|1
1641317360000|2022-01-04 17:29:20|||||||||1
1641317370000|2022-01-04 17:29:30|14234.9|14210.9|14234.9|14210.9|14234.9|14210.9|14234.9|14210.9|0
1641317390000|2022-01-04 17:29:50|14232.5|14208.5|14232.5|14208.5|14234.9|14210.9|14230.1|14206.1|0
1641317400000|2022-01-04 17:30:00|14235|14211|14235|14211|14235|14211|14235|14211|0
1641317420000|2022-01-04 17:30:20|14223.1|14163.1|14228.1|14168.1|14228.1|14168.1|14218.2|14158.2|8
1641317430000|2022-01-04 17:30:30|14228.2|14168.2|14223.2|14183.2|14230.7|14183.2|14223.2|14168.2|0
1641317440000|2022-01-04 17:30:40|14223.1|14183.1|14223.1|14183.1|14223.1|14183.1|14223.1|14183.1|0
1641317450000|2022-01-04 17:30:50|14222.6|14198.6|14222.6|14198.6|14222.6|14198.6|14222.6|14198.6|0
1641317460000|2022-01-04 17:31:00|14222.3|14198.3|14238|14178|14238|14198.3|14222.3|14168.2|1
1641317470000|2022-01-04 17:31:10|14235.6|14175.6|14230.7|14170.7|14238|14178.2|14218.2|14170.7|0
1641317480000|2022-01-04 17:31:20|14218.2|14178.2|14235.6|14175.6|14235.6|14178.2|14218.2|14170.7|0
1641317490000|2022-01-04 17:31:30|14230.7|14170.7|14235.6|14175.6|14235.6|14185.6|14220.7|14170.7|0
1641317500000|2022-01-04 17:31:40|14223.2|14183.2|14222.7|14198.7|14235.6|14198.7|14210.3|14173.2|2
1641317510000|2022-01-04 17:31:50|14250.4|14190.4|14239.9|14215.9|14250.4|14215.9|14239.9|14190.4|2
1641317520000|2022-01-04 17:32:00|14237.4|14213.4|14235|14211|14237.4|14213.4|14235|14211|0
1641317530000|2022-01-04 17:32:10|14235.1|14211.1|14235.1|14211.1|14235.1|14211.1|14235.1|14211.1|0
1641317540000|2022-01-04 17:32:20|14235.6|14195.6|14235.6|14195.6|14235.6|14195.6|14235.6|14195.6|1
1641317570000|2022-01-04 17:32:50|14245.4|14205.4|14240.5|14200.5|14245.4|14205.4|14238|14198|1
1641317580000|2022-01-04 17:33:00|14242.9|14202.9|14242.9|14202.9|14242.9|14202.9|14242.9|14202.9|0
1641317590000|2022-01-04 17:33:10|14245.4|14205.4|14245.4|14205.4|14245.4|14205.4|14245.4|14205.4|0
1641317610000|2022-01-04 17:33:30|14242.9|14202.9|14242.9|14202.9|14242.9|14202.9|14242.9|14202.9|9
1641317660000|2022-01-04 17:34:20|14225.2|14201.2|14225.2|14201.2|14225.2|14201.2|14225.2|14201.2|0
1641317670000|2022-01-04 17:34:30|14225|14201|14225|14201|14225|14201|14225|14201|0
1641317690000|2022-01-04 17:34:50|14227.4|14203.4|14229.9|14205.9|14229.9|14205.9|14227.4|14203.4|1
1641317710000|2022-01-04 17:35:10|||||||||1
1641317720000|2022-01-04 17:35:20|||||||||1
1641317750000|2022-01-04 17:35:50|14250.3|14210.3|14250.3|14210.3|14250.3|14210.3|14250.3|14210.3|1
1641317760000|2022-01-04 17:36:00|14244.7|14220.7|14249.6|14225.6|14249.6|14225.6|14244.7|14220.7|0
1641317770000|2022-01-04 17:36:10|14249.8|14225.8|14249.8|14225.8|14249.8|14225.8|14249.8|14225.8|0
1641317780000|2022-01-04 17:36:20|14252.2|14228.2|14252.1|14228.1|14252.2|14228.2|14252.1|14228.1|1
1641317810000|2022-01-04 17:36:50|14254.5|14230.5|14254.5|14230.5|14254.5|14230.5|14254.5|14230.5|0
1641317840000|2022-01-04 17:37:20|14256.9|14232.9|14256.9|14232.9|14256.9|14232.9|14256.9|14232.9|1
1641317870000|2022-01-04 17:37:50|14259.3|14235.3|14261.8|14237.8|14261.8|14237.8|14259.3|14235.3|1
1641317890000|2022-01-04 17:38:10|14259.4|14235.4|14257.4|14197.4|14259.4|14235.4|14254.9|14194.9|4
1641317900000|2022-01-04 17:38:20|14262.3|14202.3|14264.8|14204.8|14264.8|14204.8|14257.4|14197.4|1
1641317930000|2022-01-04 17:38:50|14254.1|14230.1|14254.1|14230.1|14254.1|14230.1|14254.1|14230.1|0
1641317940000|2022-01-04 17:39:00|14254.3|14230.3|14254.3|14230.3|14254.3|14230.3|14254.3|14230.3|0
1641317950000|2022-01-04 17:39:10|14254.4|14230.4|14254.4|14230.4|14254.4|14230.4|14254.4|14230.4|1
1641317990000|2022-01-04 17:39:50|14259.4|14235.4|14259.4|14235.4|14259.4|14235.4|14259.4|14235.4|0
1641318010000|2022-01-04 17:40:10|14259.3|14235.3|14259.3|14235.3|14259.3|14235.3|14259.3|14235.3|1
1641318030000|2022-01-04 17:40:30|14259.4|14235.4|14259.4|14235.4|14259.4|14235.4|14259.4|14235.4|1
1641318040000|2022-01-04 17:40:40|14261.9|14237.9|14262.3|14202.3|14262.3|14237.9|14261.4|14202.3|1
1641318050000|2022-01-04 17:40:50|14255|14195|14255|14195|14255|14195|14255|14195|1
1641318060000|2022-01-04 17:41:00|14252.8|14192.8|14252.8|14192.8|14252.8|14192.8|14252.8|14192.8|0
1641318070000|2022-01-04 17:41:10|14255.3|14195.3|14247.8|14207.8|14255.3|14220.8|14244.8|14195.3|0
1641318080000|2022-01-04 17:41:20|14250.2|14210.2|14247.3|14223.3|14250.3|14223.3|14244.8|14210.2|0
1641318100000|2022-01-04 17:41:40|14249.7|14225.7|14254.4|14230.4|14254.4|14230.4|14249.7|14225.7|1
1641318120000|2022-01-04 17:42:00|14254.5|14230.5|14254.5|14230.5|14254.5|14230.5|14254.5|14230.5|0
1641318130000|2022-01-04 17:42:10|14269.8|14229.8|14269.3|14245.3|14269.8|14245.3|14264.2|14227.4|7
1641318150000|2022-01-04 17:42:30|||||||||1
1641318160000|2022-01-04 17:42:40|14266.9|14242.9|14266.8|14242.8|14266.9|14242.9|14266.8|14242.8|0
1641318190000|2022-01-04 17:43:10|||||||||1
1641318210000|2022-01-04 17:43:30|14265.4|14205.4|14265.4|14205.4|14265.4|14205.4|14265.4|14205.4|3
1641318220000|2022-01-04 17:43:40|14264.9|14204.9|14264.9|14204.9|14264.9|14204.9|14264.9|14204.9|0
1641318230000|2022-01-04 17:43:50|14239.3|14215.3|14239.3|14215.3|14239.3|14215.3|14239.3|14215.3|0
1641318240000|2022-01-04 17:44:00|14244.8|14204.8|14244.8|14204.8|14244.8|14204.8|14244.8|14204.8|0
1641318250000|2022-01-04 17:44:10|14239.3|14215.3|14269.8|14209.8|14269.8|14215.3|14239.3|14209.8|1
1641318280000|2022-01-04 17:44:40|14259.1|14235.1|14259.1|14235.1|14259.1|14235.1|14259.1|14235.1|0
1641318300000|2022-01-04 17:45:00|14259.3|14235.3|14259.3|14235.3|14259.3|14235.3|14259.3|14235.3|0
1641318310000|2022-01-04 17:45:10|||||||||1
1641318340000|2022-01-04 17:45:40|14256.9|14232.9|14254.5|14230.5|14256.9|14232.9|14254.5|14230.5|1
1641318400000|2022-01-04 17:46:40|14247.6|14187.6|14247.6|14187.6|14247.6|14187.6|14247.6|14187.6|2
1641318430000|2022-01-04 17:47:10|14242.8|14182.8|14240.2|14200.2|14245.2|14200.2|14237.6|14182.8|0
1641318440000|2022-01-04 17:47:20|14245.1|14205.1|14244.5|14220.5|14250|14220.5|14244.5|14205.1|3
1641318450000|2022-01-04 17:47:30|14244.6|14220.6|14244.6|14220.6|14244.6|14220.6|14244.6|14220.6|0
1641318460000|2022-01-04 17:47:40|14249.5|14225.5|14254.4|14230.4|14254.4|14230.4|14249.5|14225.5|1
1641318490000|2022-01-04 17:48:10|14264.8|14224.8|14264.8|14224.8|14264.8|14224.8|14264.8|14224.8|1
1641318500000|2022-01-04 17:48:20|14259.2|14235.2|14259.2|14235.2|14264.9|14235.2|14256.9|14224.9|0
1641318510000|2022-01-04 17:48:30|14259.3|14235.3|14259.3|14235.3|14259.3|14235.3|14259.3|14235.3|0
1641318520000|2022-01-04 17:48:40|14264.2|14240.2|14264.3|14240.3|14264.3|14240.3|14264.2|14240.2|1
1641318540000|2022-01-04 17:49:00|14273.2|14249.2|14288|14264|14288.5|14264|14273.2|14248.5|4
1641318580000|2022-01-04 17:49:40|14290.5|14266.5|14290.5|14266.5|14290.5|14266.5|14290.5|14266.5|1
1641318600000|2022-01-04 17:50:00|14276.9|14216.9|14271.2|14211.2|14276.9|14216.9|14271.2|14211.2|5
1641318610000|2022-01-04 17:50:10|14273.6|14213.6|14268.5|14228.5|14276|14228.5|14268.5|14213.6|0
1641318620000|2022-01-04 17:50:20|14271|14231|14271|14231|14271|14231|14271|14231|0
1641318630000|2022-01-04 17:50:30|14267.9|14243.9|14268|14244|14268|14244|14267.9|14243.9|0
1641318640000|2022-01-04 17:50:40|14268.1|14244.1|14268.1|14244.1|14268.1|14244.1|14268.1|14244.1|1
1641318660000|2022-01-04 17:51:00|14268|14244|14295.7|14235.7|14295.7|14244|14268|14235.7|1
1641318670000|2022-01-04 17:51:10|14288.5|14248.5|14288.5|14248.5|14296|14248.5|14288.5|14236|0
1641318690000|2022-01-04 17:51:30|14286.5|14246.5|14285.5|14261.5|14286.5|14261.8|14285.5|14246.5|1
1641318700000|2022-01-04 17:51:40|14285.6|14261.6|14285.6|14261.6|14285.6|14261.6|14285.6|14261.6|0
1641318720000|2022-01-04 17:52:00|14285.5|14261.5|14285.5|14261.5|14285.5|14261.5|14285.5|14261.5|1
1641318730000|2022-01-04 17:52:10|14285.6|14261.6|14285.6|14261.6|14285.6|14261.6|14285.6|14261.6|0
1641318750000|2022-01-04 17:52:30|14290.5|14266.5|14290.5|14266.5|14290.5|14266.5|14290.5|14266.5|0
1641318780000|2022-01-04 17:53:00|||||||||1
1641318800000|2022-01-04 17:53:20|14295.4|14271.4|14295.5|14271.5|14295.5|14271.5|14295.4|14271.4|2
1641318810000|2022-01-04 17:53:30|14300.5|14276.5|14300.5|14276.5|14300.5|14276.5|14300.5|14276.5|0
1641318820000|2022-01-04 17:53:40|14301.2|14261.2|14301|14261|14301.2|14261.2|14301|14261|2
1641318870000|2022-01-04 17:54:30|14297.9|14273.9|14297.9|14273.9|14297.9|14273.9|14297.9|14273.9|0
1641318880000|2022-01-04 17:54:40|14298|14274|14298|14274|14298|14274|14298|14274|0
1641318900000|2022-01-04 17:55:00|14318.5|14278.5|14318.4|14278.4|14326|14278.5|14318.4|14266|2
1641318910000|2022-01-04 17:55:10|14318.5|14278.5|14330.9|14270.9|14330.9|14278.5|14318.5|14270.9|0
1641318930000|2022-01-04 17:55:30|14300.5|14276.5|14300.5|14276.5|14300.5|14276.5|14300.5|14276.5|1
1641318980000|2022-01-04 17:56:20|14300.7|14276.7|14318.5|14278.5|14318.5|14278.5|14300.7|14276.7|1
1641318990000|2022-01-04 17:56:30|14317.7|14293.7|14318|14294|14318|14294|14317.7|14293.7|0
1641319010000|2022-01-04 17:56:50|14320.4|14296.4|14320.4|14296.4|14320.4|14296.4|14320.4|14296.4|0
1641319020000|2022-01-04 17:57:00|14328.5|14268.5|14338.3|14278.3|14343.2|14285.9|14323.4|14268.4|1
1641319040000|2022-01-04 17:57:20|14323.4|14283.4|14323.4|14283.4|14323.4|14283.4|14323.4|14283.4|0
1641319050000|2022-01-04 17:57:30|14320.9|14280.9|14310.5|14286.5|14320.9|14286.5|14310.5|14280.9|1
1641319080000|2022-01-04 17:58:00|14321|14281|14321|14281|14321|14281|14321|14281|0
1641319110000|2022-01-04 17:58:30|14318|14294|14330.9|14290.9|14330.9|14296.4|14318|14290.9|0
1641319130000|2022-01-04 17:58:50|14345.7|14285.7|14330.9|14290.9|14345.7|14293.3|14330.9|14285.7|1
1641319150000|2022-01-04 17:59:10|14318.5|14278.5|14316.1|14276.1|14318.5|14278.5|14316.1|14276.1|2
1641319160000|2022-01-04 17:59:20|14313.6|14253.6|14313.6|14253.6|14313.6|14253.6|14313.6|14253.6|1
1641319200000|2022-01-04 18:00:00|14318.6|14258.6|14326.1|14266.1|14328.5|14268.5|14316.2|14256.2|0
1641319220000|2022-01-04 18:00:20|14326.2|14286.2|14320.6|14296.6|14326.2|14296.6|14320.6|14286.2|0
1641319230000|2022-01-04 18:00:30|14328|14304|14328|14304|14328|14304|14328|14304|0
1641319250000|2022-01-04 18:00:50|||||||||1
1641319280000|2022-01-04 18:01:20|14330.4|14306.4|14330.5|14306.5|14330.5|14306.5|14330.4|14306.4|0
1641319310000|2022-01-04 18:01:50|||||||||1
1641319320000|2022-01-04 18:02:00|14333|14309|14365.6|14305.6|14370.4|14310.4|14333|14305.6|4
1641319330000|2022-01-04 18:02:10|14365.7|14305.7|14358.4|14298.4|14365.7|14305.7|14358.4|14298.4|4
1641319400000|2022-01-04 18:03:20|14350.1|14326.1|14350.1|14326.1|14360.6|14326.1|14350.1|14320.6|0
1641319430000|2022-01-04 18:03:50|14363|14323|14363|14323|14363|14323|14360.6|14320.6|7
1641319460000|2022-01-04 18:04:20|14362.5|14338.5|14362.5|14338.5|14362.5|14338.5|14362.5|14338.5|0
1641319490000|2022-01-04 18:04:50|14364.9|14340.9|14364.9|14340.9|14364.9|14340.9|14364.9|14340.9|1
1641319510000|2022-01-04 18:05:10|14359.6|14335.6|14365|14341|14365|14341|14359.6|14335.6|1
1641319520000|2022-01-04 18:05:20|14369.8|14345.8|14360.1|14336.1|14369.8|14345.8|14360.1|14336.1|1
1641319580000|2022-01-04 18:06:20|14367.5|14343.5|14367.5|14343.5|14367.5|14343.5|14367.5|14343.5|0
1641319610000|2022-01-04 18:06:50|||||||||1
1641319640000|2022-01-04 18:07:20|14369.9|14345.9|14370|14346|14370|14346|14369.9|14345.9|0
1641319650000|2022-01-04 18:07:30|||||||||1
1641319670000|2022-01-04 18:07:50|||||||||1
1641319680000|2022-01-04 18:08:00|14372.5|14348.5|14370|14346|14372.5|14348.5|14370|14346|0
1641319690000|2022-01-04 18:08:10|14372.4|14348.4|14372.4|14348.4|14372.4|14348.4|14372.4|14348.4|1
1641319700000|2022-01-04 18:08:20|14375|14351|14375|14351|14377.4|14353.4|14375|14351|0
1641319720000|2022-01-04 18:08:40|14392.7|14352.7|14392.7|14352.7|14392.7|14352.7|14392.7|14352.7|1
1641319730000|2022-01-04 18:08:50|14389.6|14365.6|14389.6|14365.6|14389.6|14365.6|14389.6|14365.6|0
1641319760000|2022-01-04 18:09:20|14387.2|14363.2|14389.6|14365.6|14389.6|14365.6|14387.2|14363.2|1
1641319810000|2022-01-04 18:10:10|14394.5|14370.5|14397|14373|14397|14373|14394.5|14370.5|0
1641319840000|2022-01-04 18:10:40|14395.1|14355.1|14395.1|14355.1|14395.1|14355.1|14395.1|14355.1|3
1641319870000|2022-01-04 18:11:10|14392|14368|14392|14368|14392|14368|14392|14368|0
1641319890000|2022-01-04 18:11:30|14392.1|14368.1|14392.1|14368.1|14392.1|14368.1|14392.1|14368.1|0
1641319900000|2022-01-04 18:11:40|14394.5|14370.5|14394.5|14370.5|14394.5|14370.5|14394.5|14370.5|1
1641319930000|2022-01-04 18:12:10|14399.4|14375.4|14399.5|14375.5|14399.5|14375.5|14399.4|14375.4|0
1641319960000|2022-01-04 18:12:40|14395.1|14355.1|14395.1|14355.1|14395.1|14355.1|14395.1|14355.1|2
1641319980000|2022-01-04 18:13:00|14397.5|14357.5|14395.1|14355.1|14397.5|14357.5|14395.1|14355.1|0
1641319990000|2022-01-04 18:13:10|14392|14368|14392|14368|14392|14368|14392|14368|0
1641320010000|2022-01-04 18:13:30|14392.1|14368.1|14392.1|14368.1|14392.1|14368.1|14392.1|14368.1|0
1641320020000|2022-01-04 18:13:40|||||||||1
1641320050000|2022-01-04 18:14:10|14394.6|14370.6|14394.6|14370.6|14394.6|14370.6|14394.6|14370.6|0
1641320080000|2022-01-04 18:14:40|14395.3|14355.3|14395.1|14355.1|14395.3|14355.3|14395.1|14355.1|2
1641320110000|2022-01-04 18:15:10|14392.1|14368.1|14392.1|14368.1|14392.1|14368.1|14392.1|14368.1|0
1641320140000|2022-01-04 18:15:40|14394.6|14370.6|14394.5|14370.5|14394.6|14370.6|14392.1|14368.1|4
1641320150000|2022-01-04 18:15:50|14392.1|14368.1|14394.6|14370.6|14394.6|14370.6|14392.1|14368.1|1
1641320170000|2022-01-04 18:16:10|||||||||1
1641320200000|2022-01-04 18:16:40|||||||||3
1641320220000|2022-01-04 18:17:00|14397|14373|14397|14373|14397|14373|14397|14373|1
1641320230000|2022-01-04 18:17:10|14399.5|14375.5|14399.5|14375.5|14399.5|14375.5|14399.5|14375.5|0
1641320240000|2022-01-04 18:17:20|14399.9|14375.9|14392.6|14368.6|14399.9|14375.9|14392.6|14368.6|5
1641320250000|2022-01-04 18:17:30|14392.5|14368.5|14392.5|14368.5|14392.5|14368.5|14392.5|14368.5|0
1641320260000|2022-01-04 18:17:40|14394.8|14370.8|14394.9|14370.9|14394.9|14370.9|14394.8|14370.8|3
1641320290000|2022-01-04 18:18:10|14399.7|14375.7|14399.9|14375.9|14399.9|14375.9|14399.7|14375.7|0
1641320300000|2022-01-04 18:18:20|14392.2|14368.2|14392.2|14368.2|14392.2|14368.2|14392.2|14368.2|3
1641320320000|2022-01-04 18:18:40|14392.1|14368.1|14392.1|14368.1|14392.1|14368.1|14392.1|14368.1|0
1641320330000|2022-01-04 18:18:50|14394.5|14370.5|14394.5|14370.5|14394.5|14370.5|14394.5|14370.5|1
1641320350000|2022-01-04 18:19:10|14399.5|14375.5|14399.5|14375.5|14399.5|14375.5|14399.5|14375.5|0
1641320360000|2022-01-04 18:19:20|14392|14368|14392.7|14352.7|14392.7|14368|14392|14352.7|4
1641320390000|2022-01-04 18:19:50|14397.5|14357.5|14397.5|14357.5|14397.5|14357.5|14397.5|14357.5|2
1641320400000|2022-01-04 18:20:00|14396.8|14372.8|14396.8|14372.8|14396.8|14372.8|14396.8|14372.8|0
1641320410000|2022-01-04 18:20:10|14396.9|14372.9|14396.9|14372.9|14396.9|14372.9|14396.9|14372.9|0
1641320420000|2022-01-04 18:20:20|||||||||1
1641320430000|2022-01-04 18:20:30|14396.8|14372.8|14392.7|14352.7|14396.8|14372.8|14392.7|14352.7|2
1641320450000|2022-01-04 18:20:50|14397.5|14357.5|14397.5|14357.5|14397.5|14357.5|14397.5|14357.5|1
1641320460000|2022-01-04 18:21:00|14395.1|14355.1|14396.9|14372.9|14397.5|14372.9|14395.1|14355.1|1
1641320480000|2022-01-04 18:21:20|||||||||1
1641320490000|2022-01-04 18:21:30|||||||||1
1641320510000|2022-01-04 18:21:50|14399.4|14375.4|14399.4|14375.4|14399.4|14375.4|14399.4|14375.4|2
1641320520000|2022-01-04 18:22:00|14401.9|14377.9|14401.9|14377.9|14401.9|14377.9|14401.9|14377.9|0
1641320540000|2022-01-04 18:22:20|||||||||1
1641320550000|2022-01-04 18:22:30|||||||||1
1641320570000|2022-01-04 18:22:50|||||||||4
1641320590000|2022-01-04 18:23:10|||||||||1
1641320600000|2022-01-04 18:23:20|||||||||1
1641320610000|2022-01-04 18:23:30|14400.2|14360.2|14400.2|14360.2|14400.2|14360.2|14400.2|14360.2|10
1641320620000|2022-01-04 18:23:40|14400.3|14360.3|14389.9|14365.9|14400.3|14365.9|14389.9|14360.3|0
1641320640000|2022-01-04 18:24:00|14394.7|14370.7|14394.7|14370.7|14394.7|14370.7|14394.7|14370.7|0
1641320650000|2022-01-04 18:24:10|14397.1|14373.1|14397.1|14373.1|14397.1|14373.1|14397.1|14373.1|1
1641320670000|2022-01-04 18:24:30|14402|14378|14400.3|14360.3|14402|14378|14400.3|14360.3|3
1641320690000|2022-01-04 18:24:50|||||||||1
1641320700000|2022-01-04 18:25:00|14397.1|14373.1|14397.1|14373.1|14397.1|14373.1|14397.1|14373.1|0
1641320710000|2022-01-04 18:25:10|||||||||1
1641320730000|2022-01-04 18:25:30|||||||||1
1641320740000|2022-01-04 18:25:40|||||||||2
1641320750000|2022-01-04 18:25:50|||||||||1
1641320780000|2022-01-04 18:26:20|14397.4|14373.4|14395|14371|14397.4|14373.4|14395|14371|1
1641320790000|2022-01-04 18:26:30|14394.8|14370.8|14394.8|14370.8|14394.8|14370.8|14394.8|14370.8|1
1641320800000|2022-01-04 18:26:40|||||||||1
1641320810000|2022-01-04 18:26:50|||||||||1
1641320820000|2022-01-04 18:27:00|14397.3|14373.3|14397.3|14373.3|14397.3|14373.3|14397.3|14373.3|1
1641320840000|2022-01-04 18:27:20|||||||||1
1641320850000|2022-01-04 18:27:30|||||||||1
1641320860000|2022-01-04 18:27:40|14397.4|14373.4|14397.4|14373.4|14397.4|14373.4|14397.4|14373.4|2
1641320870000|2022-01-04 18:27:50|14397.1|14373.1|14389.6|14365.6|14397.1|14373.1|14389.6|14365.6|2
1641320890000|2022-01-04 18:28:10|14387.1|14363.1|14387.1|14363.1|14387.1|14363.1|14387.1|14363.1|1
1641320910000|2022-01-04 18:28:30|||||||||1
1641320920000|2022-01-04 18:28:40|||||||||1
1641320930000|2022-01-04 18:28:50|14400|14360|14400|14360|14400|14360|14400|14360|11
1641320940000|2022-01-04 18:29:00|14397|14373|14397|14373|14397|14373|14397|14373|9
1641320950000|2022-01-04 18:29:10|||||||||11
1641320960000|2022-01-04 18:29:20|||||||||13
1641320970000|2022-01-04 18:29:30|||||||||10
1641320980000|2022-01-04 18:29:40|||||||||10
1641320990000|2022-01-04 18:29:50|14399.5|14375.5|14400|14360|14400|14375.5|14399.5|14360|21
1641321000000|2022-01-04 18:30:00|14389.6|14365.6|14389.6|14365.6|14389.6|14365.6|14389.6|14365.6|0
1641321030000|2022-01-04 18:30:30|14389.5|14365.5|14399.9|14359.9|14399.9|14365.5|14389.5|14359.9|1
1641321040000|2022-01-04 18:30:40|14373|14313|14397.4|14337.4|14397.4|14337.4|14362.9|14308.1|11
1641321050000|2022-01-04 18:30:50|14392.6|14332.6|14385.2|14325.2|14392.6|14368|14385.2|14325.2|1
1641321090000|2022-01-04 18:31:30|14372.8|14332.8|14372.8|14332.8|14372.8|14332.8|14372.8|14332.8|0
1641321100000|2022-01-04 18:31:40|14397.4|14337.4|14397.5|14337.5|14400|14340|14392.5|14332.5|5
1641321110000|2022-01-04 18:31:50|14369.8|14345.8|14374.8|14350.8|14374.8|14350.8|14369.8|14345.8|0
1641321120000|2022-01-04 18:32:00|14377.2|14353.2|14377.2|14353.2|14377.2|14353.2|14377.2|14353.2|0
1641321140000|2022-01-04 18:32:20|14404.9|14344.9|14377.2|14353.2|14404.9|14353.2|14377.2|14344.9|1
1641321170000|2022-01-04 18:32:50|14379.7|14355.7|14387.7|14347.7|14397.4|14357.4|14379.7|14347.7|1
1641321180000|2022-01-04 18:33:00|14397.4|14357.4|14382.1|14358.1|14397.4|14358.1|14382.1|14357.4|1
1641321200000|2022-01-04 18:33:20|14397.4|14357.4|14382.1|14358.1|14397.4|14358.1|14382.1|14357.4|1
1641321230000|2022-01-04 18:33:50|14384.6|14360.6|14384.6|14360.6|14384.6|14360.6|14384.6|14360.6|0
1641321260000|2022-01-04 18:34:20|14392.5|14352.5|14392.5|14352.5|14392.5|14352.5|14392.5|14352.5|2
1641321270000|2022-01-04 18:34:30|||||||||4
1641321290000|2022-01-04 18:34:50|||||||||1
1641321350000|2022-01-04 18:35:50|14392|14368|14394.4|14370.4|14394.4|14370.4|14392|14368|0
1641321380000|2022-01-04 18:36:20|14395|14355|14395|14355|14395|14355|14395|14355|2
1641321410000|2022-01-04 18:36:50|||||||||1
1641321440000|2022-01-04 18:37:20|14394.5|14354.5|14394.5|14354.5|14394.5|14354.5|14394.5|14354.5|4
1641321470000|2022-01-04 18:37:50|14391.5|14367.5|14391.5|14367.5|14391.5|14367.5|14391.5|14367.5|0
1641321490000|2022-01-04 18:38:10|14391.4|14367.4|14394.5|14354.5|14394.5|14367.4|14391.4|14354.5|1
1641321500000|2022-01-04 18:38:20|14396.9|14356.9|14397|14357|14397|14357|14396.9|14356.9|1
1641321530000|2022-01-04 18:38:50|14396.5|14372.5|14396.5|14372.5|14396.5|14372.5|14396.5|14372.5|0
1641321550000|2022-01-04 18:39:10|14397.1|14357.1|14397.1|14357.1|14397.1|14357.1|14397.1|14357.1|1
1641321570000|2022-01-04 18:39:30|14397|14357|14397|14357|14397|14357|14397|14357|0
1641321580000|2022-01-04 18:39:40|14396.5|14372.5|14396.5|14372.5|14396.5|14372.5|14396.5|14372.5|0
1641321610000|2022-01-04 18:40:10|14396.4|14372.4|14397.1|14357.1|14399.5|14372.4|14396.4|14357.1|1
1641321630000|2022-01-04 18:40:30|14397|14357|14397|14357|14397|14357|14397|14357|0
1641321640000|2022-01-04 18:40:40|14396.5|14372.5|14384.4|14360.4|14396.5|14372.5|14384.4|14360.4|1
1641321660000|2022-01-04 18:41:00|14384|14360|14384|14360|14384|14360|14384|14360|0
1641321680000|2022-01-04 18:41:20|14381.5|14357.5|14381.5|14357.5|14381.5|14357.5|14381.5|14357.5|0
1641321700000|2022-01-04 18:41:40|14384|14360|14389|14365|14389|14365|14384|14360|1
1641321730000|2022-01-04 18:42:10|14384|14360|14384|14360|14384|14360|14384|14360|1
1641321760000|2022-01-04 18:42:40|||||||||1
1641321820000|2022-01-04 18:43:40|14388.8|14364.8|14388.8|14364.8|14388.8|14364.8|14388.8|14364.8|0
1641321840000|2022-01-04 18:44:00|14389|14365|14389|14365|14389|14365|14389|14365|0
1641321850000|2022-01-04 18:44:10|14384|14360|14384|14360|14384|14360|14384|14360|1
1641321880000|2022-01-04 18:44:40|14389|14365|14389|14365|14389|14365|14389|14365|0
1641321910000|2022-01-04 18:45:10|14388.8|14364.8|14384|14360|14388.8|14364.8|14384|14360|1
1641321940000|2022-01-04 18:45:40|||||||||1
1641322000000|2022-01-04 18:46:40|14388.8|14364.8|14389|14365|14389|14365|14388.8|14364.8|0
1641322030000|2022-01-04 18:47:10|14386.5|14362.5|14386.5|14362.5|14386.5|14362.5|14386.5|14362.5|1
1641322080000|2022-01-04 18:48:00|14388.9|14364.9|14389|14365|14389|14365|14388.9|14364.9|2
1641322120000|2022-01-04 18:48:40|14391.5|14367.5|14391.5|14367.5|14391.5|14367.5|14391.5|14367.5|0
1641322130000|2022-01-04 18:48:50|14391.3|14367.3|14391.3|14367.3|14391.3|14367.3|14391.3|14367.3|1
1641322140000|2022-01-04 18:49:00|||||||||1
1641322200000|2022-01-04 18:50:00|14384|14360|14384|14360|14384|14360|14384|14360|2
1641322230000|2022-01-04 18:50:30|14388.8|14364.8|14388.8|14364.8|14388.8|14364.8|14388.8|14364.8|0
1641322260000|2022-01-04 18:51:00|14384|14360|14384|14360|14384|14360|14384|14360|1
1641322290000|2022-01-04 18:51:30|14388.8|14364.8|14388.8|14364.8|14388.8|14364.8|14388.8|14364.8|0
1641322300000|2022-01-04 18:51:40|||||||||1
1641322320000|2022-01-04 18:52:00|14384|14360|14384|14360|14384|14360|14384|14360|1
1641322350000|2022-01-04 18:52:30|14388.9|14364.9|14388.9|14364.9|14388.9|14364.9|14388.9|14364.9|0
1641322380000|2022-01-04 18:53:00|14397|14357|14399.4|14359.4|14399.4|14359.4|14397|14357|1
1641322410000|2022-01-04 18:53:30|14396.2|14372.2|14396.2|14372.2|14396.2|14372.2|14396.2|14372.2|1
1641322420000|2022-01-04 18:53:40|14396.4|14372.4|14396.4|14372.4|14396.4|14372.4|14396.4|14372.4|0
1641322440000|2022-01-04 18:54:00|14399.4|14359.4|14396.4|14372.4|14399.4|14372.4|14393.9|14359.4|3
1641322450000|2022-01-04 18:54:10|14396.5|14372.5|14399.6|14359.6|14399.6|14372.5|14384.1|14359.6|2
1641322460000|2022-01-04 18:54:20|||||||||1
1641322480000|2022-01-04 18:54:40|||||||||2
1641322490000|2022-01-04 18:54:50|14386.6|14362.6|14386.6|14362.6|14386.6|14362.6|14386.6|14362.6|0
1641322510000|2022-01-04 18:55:10|14381.4|14357.4|14381.5|14357.5|14381.5|14357.5|14381.4|14357.4|0
1641322520000|2022-01-04 18:55:20|14379|14355|14379|14355|14379|14355|14379|14355|1
1641322590000|2022-01-04 18:56:30|14381.5|14357.5|14381.5|14357.5|14381.5|14357.5|14381.5|14357.5|0
1641322600000|2022-01-04 18:56:40|14376.4|14352.4|14366.9|14306.9|14376.4|14352.4|14366.4|14306.9|9
1641322610000|2022-01-04 18:56:50|14368.9|14344.9|14368.9|14344.9|14368.9|14344.9|14368.9|14344.9|0
1641322650000|2022-01-04 18:57:30|14371.3|14347.3|14371.4|14347.4|14371.4|14347.4|14371.3|14347.3|0
1641322670000|2022-01-04 18:57:50|14371.3|14347.3|14368.9|14344.9|14371.3|14347.3|14368.9|14344.9|1
1641322710000|2022-01-04 18:58:30|14371.4|14347.4|14381.4|14357.4|14381.4|14357.4|14371.4|14347.4|2
1641322730000|2022-01-04 18:58:50|||||||||1
1641322740000|2022-01-04 18:59:00|||||||||2
1641322790000|2022-01-04 18:59:50|14369.4|14309.4|14369.4|14309.4|14369.4|14309.4|14369.4|14309.4|6
1641387600000|2022-01-05 13:00:00|14396.9|14356.9|14386.5|14362.5|14397|14367.3|14384|14356.9|7
1641387610000|2022-01-05 13:00:10|14387.1|14347.1|14387.1|14347.1|14387.1|14347.1|14387.1|14347.1|0
1641387620000|2022-01-05 13:00:20|14381.5|14357.5|14387.1|14347.1|14387.1|14357.5|14381.5|14347.1|1
1641387650000|2022-01-05 13:00:50|14371.9|14347.9|14366.8|14342.8|14377.3|14347.9|14366.8|14337.3|3
1641387660000|2022-01-05 13:01:00|14366.7|14342.7|14367.5|14327.5|14370|14342.7|14366.7|14327.5|1
1641387850000|2022-01-05 13:04:10|14367.6|14327.6|14367.5|14327.5|14367.6|14327.6|14367.5|14327.5|1
1641387870000|2022-01-05 13:04:30|14361.9|14337.9|14361.9|14337.9|14361.9|14337.9|14361.9|14337.9|0
1641387880000|2022-01-05 13:04:40|14391.9|14331.9|14394.5|14334.5|14394.5|14334.5|14391.9|14331.9|1
1641387900000|2022-01-05 13:05:00|14366.9|14342.9|14366.9|14342.9|14370.1|14342.9|14366.9|14330.1|0
1641387920000|2022-01-05 13:05:20|14372.5|14332.5|14372.4|14332.4|14372.5|14332.5|14372.4|14332.4|0
1641387990000|2022-01-05 13:06:30|14371.9|14347.9|14389.7|14349.7|14389.7|14349.7|14371.9|14347.9|1
1641388440000|2022-01-05 13:14:00|14392.2|14352.2|14392.2|14352.2|14392.2|14352.2|14392.2|14352.2|1
1641388480000|2022-01-05 13:14:40|||||||||1
1641388510000|2022-01-05 13:15:10|14389.8|14349.8|14389.7|14349.7|14389.8|14349.8|14389.7|14349.7|0
1641388530000|2022-01-05 13:15:30|14392.1|14352.1|14392.2|14352.2|14392.2|14352.2|14392.1|14352.1|0
1641388610000|2022-01-05 13:16:50|14386.6|14362.6|14386.6|14362.6|14386.6|14362.6|14386.6|14362.6|0
1641388620000|2022-01-05 13:17:00|14386.7|14362.7|14386.7|14362.7|14386.7|14362.7|14386.7|14362.7|0
1641388680000|2022-01-05 13:18:00|14392.2|14352.2|14392.2|14352.2|14392.2|14352.2|14392.2|14352.2|0
1641388700000|2022-01-05 13:18:20|||||||||2
1641388910000|2022-01-05 13:21:50|14361.9|14337.9|14352.9|14312.9|14361.9|14337.9|14352.9|14312.9|4
1641388920000|2022-01-05 13:22:00|14352.8|14312.8|14352.8|14312.8|14352.8|14312.8|14352.8|14312.8|0
1641388930000|2022-01-05 13:22:10|14352.7|14312.7|14352.9|14312.9|14367.8|14312.9|14352.7|14307.8|10
1641388950000|2022-01-05 13:22:30|14352.7|14312.7|14361.9|14337.9|14361.9|14337.9|14352.7|14312.7|3
1641389000000|2022-01-05 13:23:20|14364.4|14340.4|14364.4|14340.4|14364.4|14340.4|14364.4|14340.4|2
1641389050000|2022-01-05 13:24:10|14381.5|14357.5|14389.5|14349.5|14391.8|14357.5|14381.5|14349.5|5
1641389070000|2022-01-05 13:24:30|14391.8|14351.8|14392.5|14352.5|14392.5|14352.5|14391.8|14351.8|2
1641389080000|2022-01-05 13:24:40|14391.9|14351.9|14391.9|14351.9|14391.9|14351.9|14391.9|14351.9|0
1641389090000|2022-01-05 13:24:50|14376.8|14352.8|14376.8|14352.8|14376.8|14352.8|14376.8|14352.8|0
1641389100000|2022-01-05 13:25:00|14377.2|14353.2|14377.2|14353.2|14377.2|14353.2|14377.2|14353.2|0
1641389120000|2022-01-05 13:25:20|||||||||5
1641389130000|2022-01-05 13:25:30|14370.1|14346.1|14370.1|14346.1|14370.1|14346.1|14370.1|14346.1|1
1641389170000|2022-01-05 13:26:10|14374.9|14350.9|14375.1|14351.1|14375.1|14351.1|14374.9|14350.9|0
1641389220000|2022-01-05 13:27:00|14377.8|14317.8|14355.8|14315.8|14377.8|14317.8|14355.8|14308.2|12
1641389240000|2022-01-05 13:27:20|14355|14331|14355|14331|14355|14331|14355|14331|0
1641389250000|2022-01-05 13:27:30|14355.1|14331.1|14355.1|14331.1|14355.1|14331.1|14355.1|14331.1|0
1641389260000|2022-01-05 13:27:40|14354.9|14330.9|14354.9|14330.9|14354.9|14330.9|14354.9|14330.9|0
1641389310000|2022-01-05 13:28:30|14357.3|14333.3|14357.4|14333.4|14357.4|14333.4|14357.3|14333.3|0
1641389380000|2022-01-05 13:29:40|14359.8|14335.8|14359.9|14335.9|14359.9|14335.9|14359.8|14335.8|0
1641389400000|2022-01-05 13:30:00|14352.7|14328.7|14340.4|14316.4|14352.7|14328.7|14340.4|14316.4|4
1641389430000|2022-01-05 13:30:30|14355.6|14315.6|14355.6|14315.6|14355.6|14315.6|14355.6|14315.6|2
1641389460000|2022-01-05 13:31:00|14353.6|14293.6|14346.5|14286.5|14353.6|14293.6|14346.5|14286.5|1
1641389580000|2022-01-05 13:33:00|14348.8|14288.8|14348.8|14288.8|14353.6|14293.6|14348.8|14288.8|0
1641389730000|2022-01-05 13:35:30|14346.5|14286.5|14346.5|14286.5|14346.5|14286.5|14346.5|14286.5|0
1641389760000|2022-01-05 13:36:00|14346.4|14286.4|14346.4|14286.4|14346.4|14286.4|14346.4|14286.4|0
1641389770000|2022-01-05 13:36:10|14326.9|14286.9|14326.9|14286.9|14326.9|14286.9|14326.9|14286.9|0
1641389790000|2022-01-05 13:36:30|14326.7|14286.7|14348.8|14288.8|14348.8|14288.8|14326.7|14279.1|0
1641389930000|2022-01-05 13:38:50|14331.7|14291.7|14324.5|14284.5|14331.7|14291.7|14324.5|14284.5|0
1641389940000|2022-01-05 13:39:00|14324.2|14284.2|14324.2|14284.2|14324.2|14284.2|14324.2|14284.2|0
1641390050000|2022-01-05 13:40:50|14328.9|14288.9|14328.9|14288.9|14328.9|14288.9|14328.9|14288.9|0
1641390110000|2022-01-05 13:41:50|14331.3|14291.3|14331.3|14291.3|14331.3|14291.3|14331.3|14291.3|0
1641390180000|2022-01-05 13:43:00|14313.8|14289.8|14313.8|14289.8|14313.8|14289.8|14313.8|14289.8|0
1641390310000|2022-01-05 13:45:10|14313.7|14289.7|14313.7|14289.7|14313.7|14289.7|14313.7|14289.7|0
1641390320000|2022-01-05 13:45:20|14312.1|14272.1|14312.1|14272.1|14312.1|14272.1|14312.1|14272.1|1
1641390590000|2022-01-05 13:49:50|14311.6|14271.6|14311.6|14271.6|14311.6|14271.6|14311.6|14271.6|1
1641390630000|2022-01-05 13:50:30|14314|14274|14314|14274|14314|14274|14314|14274|0
1641390680000|2022-01-05 13:51:20|14318.8|14278.8|14329.3|14269.3|14329.3|14281.7|14318.8|14269.3|1
1641390710000|2022-01-05 13:51:50|14316.9|14276.9|14314.6|14274.6|14316.9|14276.9|14314.6|14274.6|0
1641390720000|2022-01-05 13:52:00|14314.4|14274.4|14314.4|14274.4|14314.4|14274.4|14314.4|14274.4|0
1641390980000|2022-01-05 13:56:20|14312|14272|14319.8|14259.8|14319.8|14272.2|14312|14259.8|5
1641391090000|2022-01-05 13:58:10|14299.8|14239.8|14299.8|14239.8|14299.8|14239.8|14299.8|14239.8|1
1641391130000|2022-01-05 13:58:50|14295|14235|14294.5|14234.5|14295|14235|14292|14232|0
1641391220000|2022-01-05 14:00:20|||||||||1
1641391290000|2022-01-05 14:01:30|14289.8|14229.8|14277.3|14217.3|14291.9|14231.9|14277.3|14217.3|2
1641391350000|2022-01-05 14:02:30|14277.2|14217.2|14277.2|14217.2|14277.2|14217.2|14277.2|14217.2|0
1641391550000|2022-01-05 14:05:50|14274.9|14214.9|14274.9|14214.9|14274.9|14214.9|14274.9|14214.9|1
1641391560000|2022-01-05 14:06:00|14274.7|14214.7|14274.7|14214.7|14274.7|14214.7|14274.7|14214.7|0
1641391900000|2022-01-05 14:11:40|14271.9|14231.9|14271.9|14231.9|14274.7|14231.9|14271.9|14214.7|0
1641391960000|2022-01-05 14:12:40|14322.3|14298.3|14306|14246|14322.3|14298.3|14306|14246|16
1641391970000|2022-01-05 14:12:50|14271.9|14231.9|14271.9|14231.9|14271.9|14231.9|14271.9|14231.9|0
1641392270000|2022-01-05 14:17:50|14272.1|14232.1|14272.1|14232.1|14272.1|14232.1|14272.1|14232.1|1
1641392280000|2022-01-05 14:18:00|14274.3|14234.3|14274.3|14234.3|14274.3|14234.3|14271.9|14231.9|2
1641392290000|2022-01-05 14:18:10|14279.5|14219.5|14272.2|14212.2|14279.5|14219.5|14272.2|14212.2|2
1641392740000|2022-01-05 14:25:40|||||||||2
1641392760000|2022-01-05 14:26:00|||||||||2
1641392880000|2022-01-05 14:28:00|||||||||2
1641392890000|2022-01-05 14:28:10|||||||||1
1641393020000|2022-01-05 14:30:20|14274.6|14214.6|14274.6|14214.6|14274.6|14214.6|14274.6|14214.6|0
1641393060000|2022-01-05 14:31:00|14267|14227|14267|14227|14267|14227|14267|14227|0
1641393080000|2022-01-05 14:31:20|14263.8|14239.8|14266.1|14242.1|14266.1|14242.1|14263.8|14239.8|0
1641393120000|2022-01-05 14:32:00|14308.3|14248.3|14308.3|14248.3|14308.3|14248.3|14308.3|14248.3|3
1641393140000|2022-01-05 14:32:20|14310.7|14250.7|14318.2|14258.2|14318.2|14258.2|14310.7|14250.7|0
1641393160000|2022-01-05 14:32:40|14313.2|14273.2|14312.7|14288.7|14313.2|14288.7|14309.9|14273.2|0
1641393170000|2022-01-05 14:32:50|14319.9|14295.9|14336.4|14312.4|14341.8|14312.4|14319.9|14295.9|3
1641393180000|2022-01-05 14:33:00|14344.4|14284.4|14346.8|14286.8|14346.8|14286.8|14344.4|14284.4|1
1641393190000|2022-01-05 14:33:10|14346.9|14286.9|14346.9|14286.9|14346.9|14286.9|14346.9|14286.9|0
1641393240000|2022-01-05 14:34:00|14339.3|14299.3|14339.4|14299.4|14339.4|14299.4|14339.3|14299.3|2
1641393300000|2022-01-05 14:35:00|14337|14297|14339.4|14299.4|14339.4|14299.4|14337|14297|0
1641393310000|2022-01-05 14:35:10|14337|14297|14337|14297|14339.4|14299.4|14337|14297|0
1641393320000|2022-01-05 14:35:20|14339.4|14299.4|14339.4|14299.4|14339.4|14299.4|14337|14297|0
1641393330000|2022-01-05 14:35:30|14337|14297|14339.4|14299.4|14339.4|14299.4|14337|14297|1
1641393340000|2022-01-05 14:35:40|14351.7|14291.7|14351.9|14291.9|14351.9|14291.9|14325.6|14265.6|5
1641393370000|2022-01-05 14:36:10|||||||||2
1641393460000|2022-01-05 14:37:40|14351.8|14291.8|14351.8|14291.8|14351.8|14291.8|14351.8|14291.8|0
1641393530000|2022-01-05 14:38:50|||||||||1
1641393610000|2022-01-05 14:40:10|14339.5|14299.5|14351.8|14291.8|14351.8|14299.5|14339.5|14289.5|1
1641393740000|2022-01-05 14:42:20|14346.8|14306.8|14346.8|14306.8|14346.8|14306.8|14346.8|14306.8|0
1641393880000|2022-01-05 14:44:40|14346.9|14306.9|14346.9|14306.9|14346.9|14306.9|14346.9|14306.9|1
1641393970000|2022-01-05 14:46:10|14346.8|14306.8|14346.8|14306.8|14346.8|14306.8|14346.8|14306.8|0
1641394160000|2022-01-05 14:49:20|14332.9|14272.9|14332.3|14272.3|14332.9|14272.9|14332.3|14272.3|3
1641394230000|2022-01-05 14:50:30|14332.2|14272.2|14332.2|14272.2|14332.2|14272.2|14332.2|14272.2|0
1641394350000|2022-01-05 14:52:30|14329.9|14269.9|14329.9|14269.9|14329.9|14269.9|14329.9|14269.9|0
1641394420000|2022-01-05 14:53:40|14329.8|14269.8|14329.8|14269.8|14329.8|14269.8|14329.8|14269.8|0
1641394460000|2022-01-05 14:54:20|14322.7|14262.7|14322.7|14262.7|14322.7|14262.7|14322.7|14262.7|0
1641394470000|2022-01-05 14:54:30|14317.9|14257.9|14315.5|14255.5|14317.9|14257.9|14315.5|14255.5|1
1641394500000|2022-01-05 14:55:00|14325.1|14265.1|14325.1|14265.1|14325.1|14265.1|14325.1|14265.1|0
1641394510000|2022-01-05 14:55:10|14337|14277|14337|14277|14337|14277|14337|14277|0
1641394520000|2022-01-05 14:55:20|14339.5|14279.5|14331.3|14307.3|14339.5|14307.3|14331.3|14274.6|0
1641394530000|2022-01-05 14:55:30|14331.5|14307.5|14331.5|14307.5|14331.5|14307.5|14331.5|14307.5|1
1641394550000|2022-01-05 14:55:50|14329.1|14305.1|14331.7|14307.7|14331.7|14307.7|14329.1|14305.1|1
1641394560000|2022-01-05 14:56:00|14325.8|14265.8|14325.8|14265.8|14325.8|14265.8|14325.8|14265.8|1
1641394570000|2022-01-05 14:56:10|14325.3|14265.3|14325.3|14265.3|14325.3|14265.3|14325.3|14265.3|0
1641394670000|2022-01-05 14:57:50|||||||||1
1641394710000|2022-01-05 14:58:30|14308.5|14248.5|14308.5|14248.5|14308.5|14248.5|14308.5|14248.5|0
1641394750000|2022-01-05 14:59:10|14296.1|14256.1|14296.1|14256.1|14296.1|14256.1|14296.1|14256.1|0
1641394800000|2022-01-05 15:00:00|14308.5|14248.5|14298.5|14258.5|14308.5|14258.5|14296.1|14248.5|4
1641394810000|2022-01-05 15:00:10|14330.1|14270.1|14330.1|14270.1|14330.1|14270.1|14292.9|14268.9|5
1641394820000|2022-01-05 15:00:20|14327.2|14267.2|14329.6|14269.6|14329.6|14269.6|14327.2|14267.2|1
1641394850000|2022-01-05 15:00:50|14327.2|14267.2|14327.2|14267.2|14327.2|14267.2|14327.2|14267.2|0
1641394870000|2022-01-05 15:01:10|14327.3|14267.3|14327.3|14267.3|14327.3|14267.3|14327.3|14267.3|0
1641394880000|2022-01-05 15:01:20|14324.9|14264.9|14324.9|14264.9|14324.9|14264.9|14324.9|14264.9|0
1641394900000|2022-01-05 15:01:40|14324.8|14264.8|14324.8|14264.8|14324.8|14264.8|14324.8|14264.8|0
1641394930000|2022-01-05 15:02:10|14327.2|14267.2|14327.2|14267.2|14327.2|14267.2|14327.2|14267.2|0
1641395000000|2022-01-05 15:03:20|14332.1|14272.1|14332.1|14272.1|14332.1|14272.1|14332.1|14272.1|6
1641395010000|2022-01-05 15:03:30|14329.6|14269.6|14329.6|14269.6|14329.6|14269.6|14329.6|14269.6|1
1641395100000|2022-01-05 15:05:00|||||||||1
1641395170000|2022-01-05 15:06:10|14332|14272|14329.7|14269.7|14332.1|14272.1|14329.6|14269.6|0
1641395180000|2022-01-05 15:06:20|14332|14272|14332.1|14272.1|14332.1|14272.1|14329.6|14269.6|0
1641395190000|2022-01-05 15:06:30|14329.7|14269.7|14329.6|14269.6|14329.7|14269.7|14329.6|14269.6|0
1641395290000|2022-01-05 15:08:10|14332|14272|14332.1|14272.1|14332.1|14272.1|14332|14272|0
1641395330000|2022-01-05 15:08:50|14334.5|14274.5|14334.5|14274.5|14334.5|14274.5|14334.5|14274.5|1
1641395360000|2022-01-05 15:09:20|14329.7|14269.7|14329.7|14269.7|14329.7|14269.7|14329.7|14269.7|0
1641395400000|2022-01-05 15:10:00|14334.5|14274.5|14334.5|14274.5|14334.5|14274.5|14334.5|14274.5|1
1641395430000|2022-01-05 15:10:30|14329.7|14269.7|14329.7|14269.7|14329.7|14269.7|14329.7|14269.7|0
1641395440000|2022-01-05 15:10:40|14327.3|14267.3|14324.9|14264.9|14327.3|14267.3|14324.9|14264.9|0
1641395460000|2022-01-05 15:11:00|14332.1|14272.1|14332.1|14272.1|14332.1|14272.1|14332.1|14272.1|0
1641395490000|2022-01-05 15:11:30|14327.2|14267.2|14327.2|14267.2|14327.2|14267.2|14327.2|14267.2|0
1641395500000|2022-01-05 15:11:40|14310|14270|14332.1|14272.1|14332.1|14272.1|14310|14270|0
1641395620000|2022-01-05 15:13:40|14332.2|14272.2|14332.2|14272.2|14332.2|14272.2|14332.2|14272.2|0
1641395680000|2022-01-05 15:14:40|14310.2|14270.2|14310.2|14270.2|14310.2|14270.2|14310.2|14270.2|0
1641395700000|2022-01-05 15:15:00|14310|14270|14310|14270|14310|14270|14310|14270|0
1641396040000|2022-01-05 15:20:40|14310.2|14270.2|14310.2|14270.2|14310.2|14270.2|14310.2|14270.2|0
1641396160000|2022-01-05 15:22:40|14310.4|14270.4|14310.4|14270.4|14310.4|14270.4|14310.4|14270.4|0
1641396240000|2022-01-05 15:24:00|14310.9|14270.9|14310.9|14270.9|14310.9|14270.9|14310.9|14270.9|0
1641396260000|2022-01-05 15:24:20|14313.3|14273.3|14313.3|14273.3|14313.3|14273.3|14313.3|14273.3|0
1641396270000|2022-01-05 15:24:30|14307.6|14283.6|14313.7|14273.7|14313.7|14284.1|14307.6|14273.7|0
1641396280000|2022-01-05 15:24:40|14308.1|14284.1|14310.6|14286.6|14313.7|14286.6|14308.1|14273.7|0
1641396290000|2022-01-05 15:24:50|14313|14289|14322.9|14298.9|14322.9|14298.9|14313|14289|4
1641396310000|2022-01-05 15:25:10|14325.3|14301.3|14320.4|14296.4|14325.3|14301.3|14320.4|14296.4|0
1641396540000|2022-01-05 15:29:00|14340.6|14300.6|14343|14303|14343|14303|14340.6|14300.6|1
1641396560000|2022-01-05 15:29:20|14337.4|14313.4|14337.4|14313.4|14337.4|14313.4|14337.4|14313.4|0
1641396570000|2022-01-05 15:29:30|14339.8|14315.8|14339.8|14315.8|14339.8|14315.8|14339.8|14315.8|0
1641396580000|2022-01-05 15:29:40|14342.3|14318.3|14342.3|14318.3|14342.3|14318.3|14342.3|14318.3|0
1641396590000|2022-01-05 15:29:50|14339.8|14315.8|14342.3|14318.3|14342.3|14318.3|14339.8|14315.8|0
1641396600000|2022-01-05 15:30:00|14344.7|14320.7|14342.3|14318.3|14344.7|14320.7|14342.3|14318.3|3
1641396980000|2022-01-05 15:36:20|||||||||2
1641397290000|2022-01-05 15:41:30|14342.2|14318.2|14342.2|14318.2|14342.2|14318.2|14342.2|14318.2|1
1641397410000|2022-01-05 15:43:30|||||||||1
1641397620000|2022-01-05 15:47:00|14342.1|14318.1|14342.1|14318.1|14342.1|14318.1|14342.1|14318.1|0
1641397690000|2022-01-05 15:48:10|||||||||1
1641397730000|2022-01-05 15:48:50|14342.3|14318.3|14342.1|14318.1|14344.6|14320.6|14342.1|14318.1|2
1641397740000|2022-01-05 15:49:00|14344.5|14320.5|14342.1|14318.1|14344.6|14320.6|14342.1|14318.1|0
1641397750000|2022-01-05 15:49:10|14344.5|14320.5|14344.6|14320.6|14344.6|14320.6|14342.1|14318.1|0
1641397760000|2022-01-05 15:49:20|14342.3|14318.3|14342.1|14318.1|14344.6|14320.6|14340.6|14300.6|2
1641397840000|2022-01-05 15:50:40|14338.2|14298.2|14338.1|14298.1|14340.6|14300.6|14338.1|14298.1|2
1641397860000|2022-01-05 15:51:00|14283.1|14259.1|14293.5|14253.5|14293.5|14259.1|14283.1|14253.5|6
1641397870000|2022-01-05 15:51:10|14293.6|14253.6|14293.6|14253.6|14293.6|14253.6|14293.6|14253.6|0
1641397930000|2022-01-05 15:52:10|14299.1|14239.1|14293.9|14253.9|14299.1|14253.9|14293.9|14239.1|1
1641397950000|2022-01-05 15:52:30|14293.6|14253.6|14290.4|14266.4|14293.6|14266.4|14290.4|14253.6|0
1641397960000|2022-01-05 15:52:40|14290.6|14266.6|14290.6|14266.6|14290.6|14266.6|14290.6|14266.6|0
1641398010000|2022-01-05 15:53:30|14294.1|14254.1|14290.9|14266.9|14294.1|14266.9|14290.9|14254.1|2
1641398020000|2022-01-05 15:53:40|14290.6|14266.6|14290.6|14266.6|14290.6|14266.6|14290.6|14266.6|0
1641398160000|2022-01-05 15:56:00|14290.8|14266.8|14294.1|14254.1|14294.1|14266.8|14290.8|14254.1|2
1641398170000|2022-01-05 15:56:10|14294.2|14254.2|14294.2|14254.2|14294.2|14254.2|14294.2|14254.2|0
1641398180000|2022-01-05 15:56:20|14294.3|14254.3|14294.3|14254.3|14294.3|14254.3|14294.3|14254.3|2
1641398300000|2022-01-05 15:58:20|14288.7|14264.7|14288.7|14264.7|14288.7|14264.7|14288.7|14264.7|0
1641398360000|2022-01-05 15:59:20|14291.1|14267.1|14291.1|14267.1|14291.1|14267.1|14291.1|14267.1|0
1641398460000|2022-01-05 16:01:00|14290.7|14266.7|14290.7|14266.7|14290.7|14266.7|14290.7|14266.7|0
1641398600000|2022-01-05 16:03:20|14293.1|14269.1|14313.1|14273.1|14313.1|14273.1|14293.1|14269.1|5
1641398610000|2022-01-05 16:03:30|14309.9|14285.9|14312.4|14288.4|14312.4|14288.4|14309.9|14285.9|0
1641398630000|2022-01-05 16:03:50|14343.7|14283.7|14343.7|14283.7|14343.7|14283.7|14343.7|14283.7|0
1641398650000|2022-01-05 16:04:10|14343.5|14283.5|14343.5|14283.5|14343.5|14283.5|14343.5|14283.5|0
1641398810000|2022-01-05 16:06:50|14345.9|14285.9|14345.9|14285.9|14345.9|14285.9|14345.9|14285.9|0
1641399210000|2022-01-05 16:13:30|14318|14294|14318|14294|14318|14294|14318|14294|0
1641399240000|2022-01-05 16:14:00|14345.9|14285.9|14345.9|14285.9|14345.9|14285.9|14345.9|14285.9|1
1641399300000|2022-01-05 16:15:00|14343.5|14283.5|14343.5|14283.5|14343.5|14283.5|14343.5|14283.5|0
1641399410000|2022-01-05 16:16:50|14338|14314|14338|14314|14338|14314|14338|14314|0
1641399430000|2022-01-05 16:17:10|14347.6|14323.6|14347.6|14323.6|14347.6|14323.6|14347.6|14323.6|1
1641399440000|2022-01-05 16:17:20|14362.8|14322.8|14362.8|14322.8|14362.8|14322.8|14362.8|14322.8|0
1641399450000|2022-01-05 16:17:30|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|0
1641399520000|2022-01-05 16:18:40|14357.3|14333.3|14362.9|14322.9|14362.9|14338.4|14357.3|14322.9|2
1641399530000|2022-01-05 16:18:50|14370.4|14330.4|14370.4|14330.4|14370.4|14330.4|14370.4|14330.4|0
1641399540000|2022-01-05 16:19:00|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|0
1641399820000|2022-01-05 16:23:40|14360.5|14320.5|14360.5|14320.5|14360.5|14320.5|14360.5|14320.5|5
1641399840000|2022-01-05 16:24:00|14360.4|14320.4|14358|14318|14360.4|14320.4|14358|14318|0
1641399880000|2022-01-05 16:24:40|14360.4|14320.4|14360.4|14320.4|14360.4|14320.4|14360.4|14320.4|1
1641400020000|2022-01-05 16:27:00|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|2
1641400290000|2022-01-05 16:31:30|14357.3|14333.3|14357.4|14333.4|14357.4|14333.4|14357.3|14333.3|0
1641400390000|2022-01-05 16:33:10|14342.8|14318.8|14358|14318|14358|14318.8|14342.8|14318|3
1641400650000|2022-01-05 16:37:30|14350.6|14290.6|14350.6|14290.6|14350.6|14290.6|14350.6|14290.6|2
1641400720000|2022-01-05 16:38:40|14345.8|14285.8|14345.8|14285.8|14345.8|14285.8|14345.8|14285.8|0
1641400800000|2022-01-05 16:40:00|14343.4|14283.4|14341|14281|14343.4|14283.4|14341|14281|0
1641400840000|2022-01-05 16:40:40|14326.2|14286.2|14326.2|14286.2|14326.2|14286.2|14326.2|14286.2|0
1641400860000|2022-01-05 16:41:00|14326|14286|14326|14286|14326|14286|14326|14286|0
1641400930000|2022-01-05 16:42:10|14323.6|14283.6|14325.9|14285.9|14326|14286|14323.5|14283.5|0
1641400940000|2022-01-05 16:42:20|14323.5|14283.5|14323.5|14283.5|14326|14286|14323.5|14283.5|0
1641400950000|2022-01-05 16:42:30|14326|14286|14325.9|14285.9|14326|14286|14323.5|14283.5|0
1641400960000|2022-01-05 16:42:40|14323.5|14283.5|14323.6|14283.6|14326|14286|14323.5|14283.5|0
1641400970000|2022-01-05 16:42:50|14326|14286|14326|14286|14326|14286|14323.5|14283.5|0
1641400980000|2022-01-05 16:43:00|14325.9|14285.9|14325.9|14285.9|14326|14286|14323.5|14283.5|0
1641400990000|2022-01-05 16:43:10|14323.6|14283.6|14313|14289|14326|14289.1|14313|14283.5|0
1641401050000|2022-01-05 16:44:10|14316.5|14256.5|14316.5|14256.5|14316.5|14256.5|14316.5|14256.5|2
1641401060000|2022-01-05 16:44:20|14301.8|14241.8|14304|14244|14304|14244|14301.8|14241.8|4
1641401070000|2022-01-05 16:44:30|14299|14239|14294.1|14234.1|14299|14239|14294.1|14234.1|0
1641401080000|2022-01-05 16:44:40|14294|14234|14296.2|14236.2|14296.2|14236.2|14294|14234|0
1641401110000|2022-01-05 16:45:10|14293.7|14233.7|14293.7|14233.7|14293.7|14233.7|14293.7|14233.7|0
1641401120000|2022-01-05 16:45:20|14291.3|14231.3|14288.7|14228.7|14291.3|14231.3|14288.7|14228.7|0
1641401160000|2022-01-05 16:46:00|14291.1|14231.1|14288.8|14228.8|14291.1|14231.1|14288.8|14228.8|0
1641401170000|2022-01-05 16:46:10|14289|14229|14289|14229|14289|14229|14289|14229|0
1641401270000|2022-01-05 16:47:50|14296.2|14236.2|14296.2|14236.2|14296.2|14236.2|14296.2|14236.2|1
1641401290000|2022-01-05 16:48:10|14303.5|14243.5|14305.9|14245.9|14305.9|14245.9|14303.5|14243.5|0
1641401320000|2022-01-05 16:48:40|14313.1|14253.1|14313.1|14253.1|14313.1|14253.1|14313.1|14253.1|0
1641401360000|2022-01-05 16:49:20|14317.8|14257.8|14317.8|14257.8|14317.8|14257.8|14317.8|14257.8|0
1641401420000|2022-01-05 16:50:20|14322.6|14262.6|14322.8|14262.8|14322.8|14262.8|14322.6|14262.6|0
1641401480000|2022-01-05 16:51:20|14325.2|14265.2|14327.8|14267.8|14327.8|14267.8|14325.2|14265.2|0
1641401490000|2022-01-05 16:51:30|14325.3|14265.3|14325.3|14265.3|14325.3|14265.3|14325.3|14265.3|0
1641401540000|2022-01-05 16:52:20|14327.8|14267.8|14327.8|14267.8|14327.8|14267.8|14327.8|14267.8|0
1641401690000|2022-01-05 16:54:50|||||||||2
1641401700000|2022-01-05 16:55:00|||||||||3
1641401850000|2022-01-05 16:57:30|14315.4|14275.4|14315.4|14275.4|14315.4|14275.4|14315.4|14275.4|1
1641402120000|2022-01-05 17:02:00|14327.8|14267.8|14327.8|14267.8|14327.8|14267.8|14327.8|14267.8|0
1641402230000|2022-01-05 17:03:50|14320.2|14280.2|14320.3|14280.3|14320.3|14280.3|14320.2|14280.2|1
1641402320000|2022-01-05 17:05:20|14322.7|14282.7|14322.8|14282.8|14322.8|14282.8|14322.7|14282.7|0
1641402440000|2022-01-05 17:07:20|14320.3|14280.3|14322.8|14282.8|14322.8|14282.8|14320.3|14280.3|0
1641402500000|2022-01-05 17:08:20|14320.3|14280.3|14320.3|14280.3|14320.3|14280.3|14320.3|14280.3|0
1641402690000|2022-01-05 17:11:30|14307.3|14283.3|14307.3|14283.3|14307.3|14283.3|14307.3|14283.3|0
1641403210000|2022-01-05 17:20:10|14307.2|14283.2|14307.2|14283.2|14307.2|14283.2|14307.2|14283.2|0
1641403490000|2022-01-05 17:24:50|||||||||1
1641403530000|2022-01-05 17:25:30|14310.5|14270.5|14310.2|14270.2|14310.5|14270.5|14310.2|14270.2|3
1641403570000|2022-01-05 17:26:10|||||||||1
1641403630000|2022-01-05 17:27:10|||||||||2
1641403640000|2022-01-05 17:27:20|||||||||1
1641403650000|2022-01-05 17:27:30|||||||||1
1641403700000|2022-01-05 17:28:20|||||||||1
1641403730000|2022-01-05 17:28:50|14307.8|14267.8|14297.5|14273.5|14307.8|14273.5|14297.5|14267.8|2
1641403750000|2022-01-05 17:29:10|14295.9|14255.9|14296.3|14236.3|14298.6|14255.9|14293.4|14236.3|8
1641403760000|2022-01-05 17:29:20|14278.9|14238.9|14273.9|14233.9|14278.9|14244.4|14268.3|14233.9|1
1641403770000|2022-01-05 17:29:30|14273|14249|14270.6|14246.6|14273|14249|14270.5|14246.5|3
1641403780000|2022-01-05 17:29:40|14270.5|14246.5|14270.5|14246.5|14270.5|14246.5|14270.5|14246.5|0
1641403820000|2022-01-05 17:30:20|||||||||2
1641403830000|2022-01-05 17:30:30|14288.9|14228.9|14263.4|14239.4|14288.9|14246.9|14263.4|14228.9|7
1641403840000|2022-01-05 17:30:40|14287.2|14263.2|14308.2|14248.2|14317.7|14285.8|14287.2|14248.2|13
1641403860000|2022-01-05 17:31:00|14295.8|14255.8|14295.8|14255.8|14308.2|14255.8|14295.8|14248.2|0
1641403900000|2022-01-05 17:31:40|14298.2|14258.2|14298.2|14258.2|14298.2|14258.2|14298.2|14258.2|0
1641403910000|2022-01-05 17:31:50|14317.7|14257.7|14312.9|14252.9|14317.7|14260.6|14300.6|14252.9|2
1641403920000|2022-01-05 17:32:00|14300.6|14260.6|14298.2|14258.2|14312.9|14260.6|14298.2|14252.9|0
1641403940000|2022-01-05 17:32:20|14287.8|14263.8|14287.8|14263.8|14287.8|14263.8|14287.8|14263.8|0
1641403970000|2022-01-05 17:32:50|14293.4|14253.4|14293.4|14253.4|14293.4|14253.4|14293.4|14253.4|1
1641403980000|2022-01-05 17:33:00|14295.8|14255.8|14295.8|14255.8|14295.8|14255.8|14295.8|14255.8|1
1641404010000|2022-01-05 17:33:30|14295.9|14255.9|14295.1|14271.1|14295.9|14271.1|14295.1|14255.9|1
1641404040000|2022-01-05 17:34:00|14292.7|14268.7|14292.7|14268.7|14292.7|14268.7|14292.7|14268.7|0
1641404090000|2022-01-05 17:34:50|14295.1|14271.1|14295.1|14271.1|14295.1|14271.1|14295.1|14271.1|1
1641404220000|2022-01-05 17:37:00|14295|14271|14295|14271|14295|14271|14295|14271|0
1641404280000|2022-01-05 17:38:00|14295.8|14255.8|14298.6|14238.6|14301|14255.8|14295.8|14238.6|0
1641404340000|2022-01-05 17:39:00|14298.7|14238.7|14298.7|14238.7|14298.7|14238.7|14298.7|14238.7|0
1641404510000|2022-01-05 17:41:50|14303.5|14243.5|14303.5|14243.5|14303.5|14243.5|14303.5|14243.5|0
1641404600000|2022-01-05 17:43:20|14278.2|14254.2|14278.2|14254.2|14278.2|14254.2|14278.2|14254.2|0
1641404680000|2022-01-05 17:44:40|14278.3|14254.3|14278.3|14254.3|14278.3|14254.3|14278.3|14254.3|0
1641404990000|2022-01-05 17:49:50|14273.5|14249.5|14273.3|14249.3|14273.5|14249.5|14273.3|14249.3|0
1641405000000|2022-01-05 17:50:00|14272.9|14248.9|14268|14244|14272.9|14248.9|14268|14244|2
1641405110000|2022-01-05 17:51:50|14281|14241|14281|14241|14281|14241|14278.5|14238.5|2
1641405160000|2022-01-05 17:52:40|14283.4|14243.4|14283.4|14243.4|14283.4|14243.4|14283.4|14243.4|0
1641405180000|2022-01-05 17:53:00|14281|14241|14281|14241|14281|14241|14281|14241|0
1641405210000|2022-01-05 17:53:30|14283.4|14243.4|14283.4|14243.4|14283.4|14243.4|14283.4|14243.4|0
1641405300000|2022-01-05 17:55:00|14283.3|14243.3|14283.3|14243.3|14283.3|14243.3|14283.3|14243.3|0
1641405340000|2022-01-05 17:55:40|14272.8|14248.8|14272.8|14248.8|14272.8|14248.8|14272.8|14248.8|0
1641405610000|2022-01-05 18:00:10|14273|14249|14275.3|14251.3|14277.7|14253.7|14273|14249|0
1641406210000|2022-01-05 18:10:10|14272.8|14248.8|14272.8|14248.8|14272.8|14248.8|14272.8|14248.8|1
1641406260000|2022-01-05 18:11:00|14278.9|14218.9|14250.8|14190.8|14278.9|14221.2|14226.8|14190.8|11
1641406290000|2022-01-05 18:11:30|14245.6|14205.6|14245.7|14205.7|14245.7|14205.7|14245.6|14205.6|0
1641406380000|2022-01-05 18:13:00|14253.2|14193.2|14253.2|14193.2|14253.2|14193.2|14253.2|14193.2|0
1641406390000|2022-01-05 18:13:10|14245.7|14205.7|14245.7|14205.7|14245.7|14205.7|14245.7|14205.7|0
1641406580000|2022-01-05 18:16:20|14248.2|14208.2|14245.7|14205.7|14248.2|14208.2|14245.7|14205.7|0
1641406820000|2022-01-05 18:20:20|14267.6|14207.6|14262.8|14202.8|14267.6|14207.6|14262.8|14202.8|2
1641406850000|2022-01-05 18:20:50|14267.6|14207.6|14267.6|14207.6|14267.6|14207.6|14267.6|14207.6|1
1641406880000|2022-01-05 18:21:20|||||||||1
1641406910000|2022-01-05 18:21:50|||||||||1
1641406940000|2022-01-05 18:22:20|14270|14210|14270|14210|14270|14210|14270|14210|1
1641406970000|2022-01-05 18:22:50|14272.4|14212.4|14272.4|14212.4|14272.4|14212.4|14272.4|14212.4|1
1641406990000|2022-01-05 18:23:10|14279.5|14219.5|14281.9|14221.9|14281.9|14221.9|14279.5|14219.5|0
1641407000000|2022-01-05 18:23:20|14279.1|14239.1|14296.9|14236.9|14296.9|14272.1|14279.1|14235|2
1641407010000|2022-01-05 18:23:30|14297|14237|14299.4|14239.4|14299.4|14239.4|14294.6|14234.6|0
1641407030000|2022-01-05 18:23:50|14294.2|14254.2|14296.7|14256.7|14296.7|14256.7|14294.2|14254.2|1
1641407040000|2022-01-05 18:24:00|14294.3|14254.3|14299.4|14239.4|14299.4|14254.3|14294.2|14239.4|0
1641407050000|2022-01-05 18:24:10|14267.1|14243.1|14267.1|14243.1|14267.1|14243.1|14267.1|14243.1|5
1641407080000|2022-01-05 18:24:40|14299.4|14239.4|14299.4|14239.4|14299.4|14239.4|14299.4|14239.4|2
1641407110000|2022-01-05 18:25:10|||||||||1
1641407120000|2022-01-05 18:25:20|14295.7|14271.7|14301|14277|14303.3|14279.3|14295.7|14271.7|3
1641407130000|2022-01-05 18:25:30|14301.6|14277.6|14301.6|14277.6|14301.6|14277.6|14301.6|14277.6|0
1641407140000|2022-01-05 18:25:40|14312.4|14252.4|14324.3|14264.3|14324.3|14264.3|14312.4|14252.4|1
1641407160000|2022-01-05 18:26:00|14329|14269|14329|14269|14329|14269|14329|14269|0
1641407170000|2022-01-05 18:26:10|14326.7|14266.7|14329|14269|14329|14269|14326.7|14266.7|1
1641407180000|2022-01-05 18:26:20|14326.7|14266.7|14329|14269|14329|14269|14326.7|14266.7|1
1641407210000|2022-01-05 18:26:50|||||||||1
1641407230000|2022-01-05 18:27:10|14326.7|14266.7|14341.4|14281.4|14341.4|14281.4|14326.7|14266.7|0
1641407240000|2022-01-05 18:27:20|14338.9|14278.9|14338.9|14278.9|14338.9|14278.9|14338.9|14278.9|1
1641407250000|2022-01-05 18:27:30|14341.3|14281.3|14336.2|14296.2|14341.4|14296.3|14333.7|14279|1
1641407260000|2022-01-05 18:27:40|14336.4|14296.4|14336.4|14296.4|14336.4|14296.4|14336.4|14296.4|0
1641407270000|2022-01-05 18:27:50|14339.3|14279.3|14339|14279|14339.3|14279.3|14339|14279|1
1641407280000|2022-01-05 18:28:00|14341.4|14281.4|14341.4|14281.4|14341.4|14281.4|14339|14279|1
1641407290000|2022-01-05 18:28:10|14339|14279|14336.7|14276.7|14339|14279|14336.7|14276.7|0
1641407300000|2022-01-05 18:28:20|14312.3|14272.3|14317.6|14257.6|14317.6|14272.3|14312.3|14257.6|0
1641407310000|2022-01-05 18:28:30|14305.2|14265.2|14302.8|14262.8|14305.2|14265.2|14302.8|14262.8|1
1641407320000|2022-01-05 18:28:40|14292.4|14268.4|14292.4|14268.4|14292.4|14268.4|14292.4|14268.4|3
1641407330000|2022-01-05 18:28:50|14294.8|14270.8|14295.7|14255.7|14303.3|14270.8|14292.4|14243.3|3
1641407340000|2022-01-05 18:29:00|14303.3|14243.3|14244.9|14220.9|14303.3|14253.8|14242.4|14218.4|10
1641407350000|2022-01-05 18:29:10|14242.7|14218.7|14277.9|14217.9|14277.9|14238.1|14242.5|14217.3|11
1641407360000|2022-01-05 18:29:20|14279.8|14219.8|14294.5|14234.5|14294.5|14234.5|14279.8|14219.8|4
1641407370000|2022-01-05 18:29:30|14296.9|14236.9|14295.7|14255.7|14300.2|14255.7|14295.5|14236.9|4
1641407380000|2022-01-05 18:29:40|14297.4|14273.4|14336.9|14296.9|14336.9|14302.4|14297.4|14262.7|5
1641407390000|2022-01-05 18:29:50|14339.3|14299.3|14338.7|14298.7|14341.7|14301.7|14338.7|14298.7|4
1641407400000|2022-01-05 18:30:00|14336.8|14276.8|14323.9|14263.9|14348.7|14288.7|14318.8|14258.8|6
1641407410000|2022-01-05 18:30:10|14324|14264|14324|14264|14324|14264|14324|14264|0
1641407440000|2022-01-05 18:30:40|14323.9|14263.9|14323.9|14263.9|14323.9|14263.9|14323.9|14263.9|0
1641407520000|2022-01-05 18:32:00|14321.5|14261.5|14326.6|14266.6|14326.6|14266.6|14321.5|14261.5|0
1641407580000|2022-01-05 18:33:00|14324.1|14264.1|14311.6|14251.6|14324.1|14264.1|14311.6|14251.6|1
1641407590000|2022-01-05 18:33:10|14309.3|14249.3|14306.9|14246.9|14309.3|14249.3|14306.9|14246.9|0
1641407600000|2022-01-05 18:33:20|14311.9|14251.9|14309.5|14249.5|14311.9|14251.9|14307|14247|0
1641407610000|2022-01-05 18:33:30|14309.3|14249.3|14290.2|14230.2|14309.3|14249.3|14290.2|14230.2|1
1641407620000|2022-01-05 18:33:40|14289.8|14229.8|14289.8|14229.8|14289.8|14229.8|14289.8|14229.8|0
1641407650000|2022-01-05 18:34:10|14280.3|14220.3|14280.3|14220.3|14280.3|14220.3|14280.3|14220.3|0
1641407680000|2022-01-05 18:34:40|14292.4|14232.4|14292.4|14232.4|14292.4|14232.4|14292.4|14232.4|0
1641408210000|2022-01-05 18:43:30|||||||||1
1641408230000|2022-01-05 18:43:50|||||||||1
1641408290000|2022-01-05 18:44:50|||||||||3
1641408540000|2022-01-05 18:49:00|14297.4|14257.4|14291.9|14267.9|14297.4|14267.9|14291.9|14257.4|0
1641408560000|2022-01-05 18:49:20|14299.9|14239.9|14292.4|14232.4|14299.9|14239.9|14292.4|14232.4|2
1641408640000|2022-01-05 18:50:40|14292.5|14232.5|14292.5|14232.5|14292.5|14232.5|14292.5|14232.5|0
1641408850000|2022-01-05 18:54:10|14296.8|14256.8|14292.5|14232.5|14297.5|14257.5|14292.5|14232.5|1
1641408860000|2022-01-05 18:54:20|14297.3|14237.3|14300|14240|14300|14240|14297.3|14237.3|1
1641408870000|2022-01-05 18:54:30|14293.9|14269.9|14292|14268|14294.4|14270.4|14292|14268|1
1641408880000|2022-01-05 18:54:40|14300.5|14240.5|14300|14240|14300.5|14240.5|14300|14240|1
1641408890000|2022-01-05 18:54:50|14294.5|14270.5|14300|14240|14300|14270.5|14294.5|14240|0
1641408900000|2022-01-05 18:55:00|14292|14268|14309.5|14249.5|14309.5|14268|14292|14240|1
1641409000000|2022-01-05 18:56:40|14299.5|14239.5|14299.5|14239.5|14299.5|14239.5|14299.5|14239.5|0
1641409010000|2022-01-05 18:56:50|14302|14242|14299.7|14239.7|14302|14242|14299.7|14239.7|0
1641409030000|2022-01-05 18:57:10|14297.3|14237.3|14297.3|14237.3|14297.3|14237.3|14297.3|14237.3|0
1641409040000|2022-01-05 18:57:20|14294.9|14234.9|14292.5|14232.5|14294.9|14234.9|14292.5|14232.5|0
1641409110000|2022-01-05 18:58:30|14300|14240|14300|14240|14300|14240|14300|14240|0
1641409170000|2022-01-05 18:59:30|14297.6|14237.6|14297.6|14237.6|14297.6|14237.6|14297.6|14237.6|0
1641409180000|2022-01-05 18:59:40|14287.6|14227.6|14282.7|14222.7|14287.6|14227.6|14282.7|14222.7|1
1641409190000|2022-01-05 18:59:50|14282.6|14222.6|14304.3|14244.3|14304.3|14244.3|14282.6|14222.6|3
1641474010000|2022-01-06 13:00:10|14178.1|14138.1|14178.1|14138.1|14178.1|14138.1|14178.1|14138.1|0
1641474020000|2022-01-06 13:00:20|14167.7|14143.7|14167.7|14143.7|14167.7|14143.7|14167.7|14143.7|0
1641474030000|2022-01-06 13:00:30|14178.6|14118.6|14178.6|14118.6|14178.6|14118.6|14178.6|14118.6|1
1641474040000|2022-01-06 13:00:40|14176.9|14116.9|14176.9|14116.9|14176.9|14116.9|14176.9|14116.9|0
1641474050000|2022-01-06 13:00:50|14169.4|14129.4|14169.4|14129.4|14169.4|14129.4|14169.4|14129.4|0
1641474060000|2022-01-06 13:01:00|14127|14087|14150|14090|14158.8|14098.8|14121.7|14087|10
1641474070000|2022-01-06 13:01:10|14149.8|14089.8|14149.8|14089.8|14149.8|14089.8|14149.8|14089.8|0
1641474080000|2022-01-06 13:01:20|14159.5|14099.5|14159.5|14099.5|14159.5|14099.5|14159.5|14099.5|1
1641474090000|2022-01-06 13:01:30|14157.2|14097.2|14159.5|14099.5|14159.5|14099.5|14157.2|14097.2|0
1641474100000|2022-01-06 13:01:40|14122.7|14098.7|14122.7|14098.7|14122.7|14098.7|14122.7|14098.7|0
1641474120000|2022-01-06 13:02:00|14122|14098|14122|14098|14122|14098|14122|14098|0
1641474250000|2022-01-06 13:04:10|14123.1|14099.1|14123.1|14099.1|14123.1|14099.1|14123.1|14099.1|0
1641474330000|2022-01-06 13:05:30|14125.6|14101.6|14128.6|14088.6|14128.6|14104.1|14123.1|14088.6|4
1641474600000|2022-01-06 13:10:00|14115.9|14091.9|14128.6|14088.6|14128.6|14091.9|14113.3|14088.6|1
1641474610000|2022-01-06 13:10:10|14113.6|14089.6|14108.6|14068.6|14113.6|14089.6|14108.6|14068.6|3
1641474630000|2022-01-06 13:10:30|14098.1|14074.1|14095.6|14071.6|14098.1|14074.1|14095.6|14071.6|0
1641474690000|2022-01-06 13:11:30|14131.1|14071.1|14131.1|14071.1|14131.1|14071.1|14131.1|14071.1|1
1641474700000|2022-01-06 13:11:40|14131.3|14071.3|14131.3|14071.3|14131.3|14071.3|14131.3|14071.3|0
1641474750000|2022-01-06 13:12:30|14131.1|14071.1|14103.7|14079.7|14131.1|14079.7|14103.7|14071.1|0
1641474760000|2022-01-06 13:12:40|14103|14079|14108.5|14068.5|14108.6|14079|14103|14068.5|0
1641474790000|2022-01-06 13:13:10|14095.6|14071.6|14095.6|14071.6|14095.6|14071.6|14095.6|14071.6|0
1641474810000|2022-01-06 13:13:30|14098.6|14058.6|14098.6|14058.6|14098.6|14058.6|14098.6|14058.6|3
1641474830000|2022-01-06 13:13:50|14097.7|14057.7|14093.6|14033.6|14097.7|14057.7|14093.6|14033.6|1
1641474840000|2022-01-06 13:14:00|14092.1|14032.1|14071|14011|14092.1|14032.1|14068.6|14008.6|2
1641474850000|2022-01-06 13:14:10|14059.5|13999.5|14058.6|13998.6|14059.5|13999.5|14058.6|13998.6|0
1641474860000|2022-01-06 13:14:20|14063.3|14003.3|14066.1|14006.1|14066.1|14006.1|14063.3|14003.3|0
1641474870000|2022-01-06 13:14:30|14059.1|13999.1|14059.1|13999.1|14059.1|13999.1|14059.1|13999.1|0
1641474880000|2022-01-06 13:14:40|14058.6|13998.6|14058.6|13998.6|14061|14001|14058.6|13998.6|0
1641474920000|2022-01-06 13:15:20|14043.9|14003.9|14043.9|14003.9|14043.9|14003.9|14043.9|14003.9|0
1641474930000|2022-01-06 13:15:30|14043.6|14003.6|14043.6|14003.6|14043.6|14003.6|14043.6|14003.6|0
1641474950000|2022-01-06 13:15:50|14030.6|14006.6|14030.6|14006.6|14030.6|14006.6|14030.6|14006.6|0
1641474970000|2022-01-06 13:16:10|14046.1|14006.1|14046.1|14006.1|14046.1|14006.1|14046.1|14006.1|2
1641474980000|2022-01-06 13:16:20|14043.6|14003.6|14043.6|14003.6|14043.6|14003.6|14043.6|14003.6|0
1641474990000|2022-01-06 13:16:30|14033.1|14009.1|14033.1|14009.1|14033.1|14009.1|14033.1|14009.1|0
1641475020000|2022-01-06 13:17:00|||||||||5
1641475050000|2022-01-06 13:17:30|14033.6|13973.6|14020.8|13960.8|14033.6|13973.6|14018.8|13958.8|0
1641475060000|2022-01-06 13:17:40|14018.5|13958.5|14021|13961|14021|13961|14018.5|13958.5|0
1641475080000|2022-01-06 13:18:00|13978.6|13918.6|13986.3|13926.3|13988.6|13928.6|13915.6|13891.6|19
1641475090000|2022-01-06 13:18:10|13991.1|13931.1|13996.1|13936.1|13996.1|13936.1|13991.1|13931.1|0
1641475100000|2022-01-06 13:18:20|13979.7|13919.7|13978.6|13918.6|13979.7|13919.7|13978.6|13918.6|0
1641475140000|2022-01-06 13:19:00|13979.7|13919.7|13996.1|13936.1|13996.1|13936.1|13979.7|13919.7|1
1641475150000|2022-01-06 13:19:10|13991.1|13931.1|13991.1|13931.1|13991.1|13931.1|13991.1|13931.1|0
1641475230000|2022-01-06 13:20:30|13993.6|13933.6|13993.6|13933.6|13993.6|13933.6|13993.6|13933.6|1
1641475320000|2022-01-06 13:22:00|||||||||1
1641475330000|2022-01-06 13:22:10|13988.6|13928.6|13988.6|13928.6|13991|13931|13988.6|13928.6|1
1641475340000|2022-01-06 13:22:20|13993.3|13933.3|13993.6|13933.6|13996|13936|13993.3|13933.3|1
1641475350000|2022-01-06 13:22:30|||||||||2
1641475360000|2022-01-06 13:22:40|13996.1|13936.1|13996.1|13936.1|13996.1|13936.1|13996.1|13936.1|0
1641475370000|2022-01-06 13:22:50|||||||||1
1641475390000|2022-01-06 13:23:10|13986.1|13926.1|13986.1|13926.1|13986.1|13926.1|13986.1|13926.1|8
1641475400000|2022-01-06 13:23:20|13988.6|13928.6|13988.6|13928.6|13988.6|13928.6|13988.6|13928.6|0
1641475550000|2022-01-06 13:25:50|13989.2|13929.2|13989.2|13929.2|13989.2|13929.2|13989.2|13929.2|5
1641475620000|2022-01-06 13:27:00|13988.6|13928.6|13988.6|13928.6|13988.6|13928.6|13988.6|13928.6|0
1641475770000|2022-01-06 13:29:30|13997.4|13957.4|13997.4|13957.4|13997.4|13957.4|13997.4|13957.4|3
1641475780000|2022-01-06 13:29:40|13998.6|13958.6|13998.6|13958.6|13998.6|13958.6|13998.6|13958.6|0
1641475810000|2022-01-06 13:30:10|14008.1|13984.1|14013.1|13989.1|14013.1|13989.1|14008.1|13984.1|2
1641475830000|2022-01-06 13:30:30|14057|13997|14056.1|13996.1|14057|13997|14056.1|13996.1|2
1641475850000|2022-01-06 13:30:50|14065.5|14005.5|14066.1|14006.1|14066.1|14006.1|14065.5|14005.5|0
1641475860000|2022-01-06 13:31:00|14066.2|14006.2|14066.2|14006.2|14066.2|14006.2|14066.2|14006.2|0
1641475910000|2022-01-06 13:31:50|14066.1|14006.1|14066.1|14006.1|14066.1|14006.1|14066.1|14006.1|3
1641475980000|2022-01-06 13:33:00|14068.6|14008.6|14066.1|14006.1|14068.6|14008.6|14066.1|14006.1|5
1641476040000|2022-01-06 13:34:00|14041.1|13981.1|14031.1|13971.1|14043.6|13983.6|14031.1|13971.1|8
1641476120000|2022-01-06 13:35:20|14030.9|13970.9|14030.9|13970.9|14030.9|13970.9|14030.9|13970.9|5
1641476170000|2022-01-06 13:36:10|14002.7|13942.7|14056.1|13996.1|14056.1|13996.1|14001.1|13941.1|2
1641476270000|2022-01-06 13:37:50|14063.1|14003.1|14063.6|14003.6|14063.6|14003.6|14063.1|14003.1|1
1641476290000|2022-01-06 13:38:10|14068.3|14008.3|14068.6|14008.6|14068.6|14008.6|14068.3|14008.3|0
1641476390000|2022-01-06 13:39:50|14073.3|14013.3|14073.6|14013.6|14073.6|14013.6|14073.3|14013.3|0
1641476430000|2022-01-06 13:40:30|14075.9|14015.9|14076.1|14016.1|14076.1|14016.1|14075.9|14015.9|0
1641476700000|2022-01-06 13:45:00|14083.1|14023.1|14083.6|14023.6|14083.6|14023.6|14083.1|14023.1|1
1641476950000|2022-01-06 13:49:10|14085.9|14025.9|14086.1|14026.1|14086.1|14026.1|14085.9|14025.9|2
1641477120000|2022-01-06 13:52:00|14085.7|14061.7|14085.6|14061.6|14085.7|14061.7|14085.6|14061.6|2
1641477130000|2022-01-06 13:52:10|14084.4|14060.4|14083.6|14023.6|14084.4|14060.4|14083.6|14023.6|1
1641477160000|2022-01-06 13:52:40|||||||||1
1641477340000|2022-01-06 13:55:40|14083.4|14023.4|14083.4|14023.4|14083.4|14023.4|14083.4|14023.4|0
1641477390000|2022-01-06 13:56:30|14081.1|14021.1|14081.1|14021.1|14081.1|14021.1|14081.1|14021.1|0
1641477440000|2022-01-06 13:57:20|14088.1|14028.1|14088.4|14028.4|14088.4|14028.4|14088.1|14028.1|0
1641477550000|2022-01-06 13:59:10|14090.7|14030.7|14090.7|14030.7|14090.7|14030.7|14090.7|14030.7|0
1641477590000|2022-01-06 13:59:50|14095.4|14035.4|14095.4|14035.4|14095.4|14035.4|14095.4|14035.4|2
1641477630000|2022-01-06 14:00:30|||||||||4
1641477640000|2022-01-06 14:00:40|14100.1|14040.1|14095.7|14035.7|14100.1|14040.1|14095.7|14035.7|1
1641477670000|2022-01-06 14:01:10|14100.4|14040.4|14100.4|14040.4|14100.4|14040.4|14100.4|14040.4|0
1641477710000|2022-01-06 14:01:50|14097.9|14037.9|14097.9|14037.9|14097.9|14037.9|14097.9|14037.9|0
1641478220000|2022-01-06 14:10:20|14102.6|14042.6|14102.9|14042.9|14102.9|14042.9|14102.6|14042.6|0
1641478810000|2022-01-06 14:20:10|14105.4|14045.4|14105.4|14045.4|14105.4|14045.4|14105.4|14045.4|2
1641478910000|2022-01-06 14:21:50|14103.1|14043.1|14103.1|14043.1|14103.1|14043.1|14103.1|14043.1|0
1641479220000|2022-01-06 14:27:00|14103|14043|14103|14043|14103|14043|14103|14043|0
1641479380000|2022-01-06 14:29:40|14103.2|14043.2|14107.9|14047.9|14107.9|14047.9|14103.2|14043.2|1
1641479390000|2022-01-06 14:29:50|14100.2|14060.2|14100.2|14060.2|14108|14062.9|14100.2|14047.9|1
1641479400000|2022-01-06 14:30:00|14100.4|14060.4|14108|14048|14110.4|14060.4|14100.2|14047.9|0
1641479410000|2022-01-06 14:30:10|14107.9|14047.9|14097.5|14073.5|14107.9|14075.9|14097.1|14047.9|1
1641479430000|2022-01-06 14:30:30|14097.4|14073.4|14097.4|14073.4|14097.4|14073.4|14097.4|14073.4|0
1641479440000|2022-01-06 14:30:40|14099.7|14075.7|14097.4|14073.4|14099.7|14075.7|14097.4|14073.4|0
1641479450000|2022-01-06 14:30:50|14090.7|14050.7|14103|14043|14103|14050.7|14090.7|14043|5
1641479480000|2022-01-06 14:31:20|14090.7|14050.7|14098.2|14058.2|14098.2|14068.5|14087.5|14050.7|2
1641479490000|2022-01-06 14:31:30|14098|14058|14098|14058|14098|14058|14098|14058|0
1641479500000|2022-01-06 14:31:40|14092.4|14068.4|14092.4|14068.4|14092.4|14068.4|14092.4|14068.4|0
1641479520000|2022-01-06 14:32:00|14092.5|14068.5|14092.5|14068.5|14092.5|14068.5|14092.5|14068.5|2
1641479600000|2022-01-06 14:33:20|14091.7|14031.7|14090.2|14066.2|14094.1|14068.5|14090.2|14030.7|5
1641479610000|2022-01-06 14:33:30|14092.5|14068.5|14092.5|14068.5|14092.5|14068.5|14092.5|14068.5|0
1641479620000|2022-01-06 14:33:40|14102.9|14062.9|14102.9|14062.9|14102.9|14062.9|14102.9|14062.9|0
1641479630000|2022-01-06 14:33:50|14103|14063|14097.5|14073.5|14107.9|14073.5|14097.5|14063|2
1641479640000|2022-01-06 14:34:00|14097.4|14073.4|14099.9|14075.9|14099.9|14075.9|14097.4|14073.4|0
1641479730000|2022-01-06 14:35:30|14102.4|14078.4|14102.9|14042.9|14102.9|14078.4|14095.5|14035.5|5
1641479770000|2022-01-06 14:36:10|14100.5|14040.5|14100.4|14040.4|14100.5|14040.5|14100.4|14040.4|0
1641480000000|2022-01-06 14:40:00|14098|14038|14098|14038|14098|14038|14098|14038|0
1641480200000|2022-01-06 14:43:20|14091.8|14067.8|14091.8|14067.8|14091.8|14067.8|14091.8|14067.8|0
1641480210000|2022-01-06 14:43:30|14092.7|14068.7|14123.5|14063.5|14123.5|14071|14092.7|14063.5|4
1641480220000|2022-01-06 14:43:40|14123.3|14063.3|14123.3|14063.3|14123.3|14063.3|14123.3|14063.3|0
1641480260000|2022-01-06 14:44:20|14128|14068|14120.4|14080.4|14128|14080.4|14120.4|14068|0
1641480300000|2022-01-06 14:45:00|14122.7|14082.7|14122.7|14082.7|14122.7|14082.7|14122.7|14082.7|0
1641480370000|2022-01-06 14:46:10|14122.1|14082.1|14109.1|14085.1|14122.1|14085.1|14109.1|14082.1|0
1641480420000|2022-01-06 14:47:00|14106.8|14082.8|14104.2|14044.2|14106.8|14082.8|14101|14041|4
1641480430000|2022-01-06 14:47:10|14104.5|14044.5|14104.5|14044.5|14104.5|14044.5|14104.5|14044.5|0
1641480470000|2022-01-06 14:47:50|14102.1|14042.1|14102.1|14042.1|14102.1|14042.1|14102.1|14042.1|1
1641480480000|2022-01-06 14:48:00|14107|14047|14106.8|14066.8|14109.3|14066.8|14104.2|14047|0
1641480580000|2022-01-06 14:49:40|14096.5|14072.5|14115.8|14091.8|14121.3|14091.8|14091.5|14067.5|2
1641480650000|2022-01-06 14:50:50|14115.7|14091.7|14115.7|14091.7|14115.7|14091.7|14115.7|14091.7|1
1641480700000|2022-01-06 14:51:40|14118.5|14078.5|14115.5|14091.5|14118.5|14091.5|14113.2|14078.5|2
1641480710000|2022-01-06 14:51:50|14103.8|14043.8|14103.8|14043.8|14103.8|14043.8|14103.8|14043.8|4
1641480730000|2022-01-06 14:52:10|14103.2|14043.2|14103.2|14043.2|14103.2|14043.2|14103.2|14043.2|0
1641480760000|2022-01-06 14:52:40|14103.1|14043.1|14103.1|14043.1|14103.1|14043.1|14103.1|14043.1|0
1641480780000|2022-01-06 14:53:00|14103.2|14043.2|14103.2|14043.2|14103.2|14043.2|14103.2|14043.2|0
1641480980000|2022-01-06 14:56:20|14100.7|14040.7|14098.2|14038.2|14100.7|14040.7|14098.2|14038.2|0
1641481000000|2022-01-06 14:56:40|14095.7|14035.7|14095.7|14035.7|14095.7|14035.7|14095.7|14035.7|0
1641481160000|2022-01-06 14:59:20|14088.7|14028.7|14086.3|14026.3|14088.7|14028.7|14086.3|14026.3|0
1641481210000|2022-01-06 15:00:10|14079|14019|14079|14019|14079|14019|14079|14019|0
1641481250000|2022-01-06 15:00:50|14076.6|14016.6|14076.5|14016.5|14076.6|14016.6|14076.5|14016.5|1
1641481270000|2022-01-06 15:01:10|14064|14024|14064|14024|14064|14024|14064|14024|0
1641481300000|2022-01-06 15:01:40|14087.9|14027.9|14088.8|14028.8|14088.8|14028.8|14087.9|14027.9|2
1641481330000|2022-01-06 15:02:10|14089|14029|14089|14029|14089|14029|14089|14029|0
1641481500000|2022-01-06 15:05:00|14088.8|14028.8|14088.8|14028.8|14088.8|14028.8|14088.8|14028.8|0
1641481680000|2022-01-06 15:08:00|14067.1|14027.1|14066.5|14026.5|14078.8|14038.8|14066.5|14026.5|0
1641481920000|2022-01-06 15:12:00|14053.5|14029.5|14053.5|14029.5|14053.5|14029.5|14053.5|14029.5|0
1641481930000|2022-01-06 15:12:10|14053.2|14029.2|14046|14022|14053.2|14029.2|14046|14022|7
1641481940000|2022-01-06 15:12:20|14051.6|14011.6|14044|13984|14051.6|14011.6|14044|13984|4
1641481950000|2022-01-06 15:12:30|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|14041.5|13981.5|0
1641481970000|2022-01-06 15:12:50|14039|13979|14039|13979|14039|13979|14039|13979|1
1641482020000|2022-01-06 15:13:40|14038.9|13978.9|14038.9|13978.9|14038.9|13978.9|14038.9|13978.9|0
1641482110000|2022-01-06 15:15:10|14041.4|13981.4|14039.1|13979.1|14041.4|13981.4|14038.9|13978.9|0
1641482120000|2022-01-06 15:15:20|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|14038.9|13978.9|1
1641482300000|2022-01-06 15:18:20|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|0
1641482370000|2022-01-06 15:19:30|14053.9|14013.9|14053.9|14013.9|14053.9|14013.9|14053.9|14013.9|0
1641482390000|2022-01-06 15:19:50|14056.3|14016.3|14053.9|14013.9|14056.3|14016.3|14053.9|14013.9|0
1641482430000|2022-01-06 15:20:30|14053.4|14029.4|14053.4|14029.4|14053.4|14029.4|14053.4|14029.4|1
1641482890000|2022-01-06 15:28:10|||||||||1
1641482910000|2022-01-06 15:28:30|14055.8|14031.8|14055.9|14031.9|14055.9|14031.9|14055.8|14031.8|1
1641482940000|2022-01-06 15:29:00|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|3
1641483020000|2022-01-06 15:30:20|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|0
1641483030000|2022-01-06 15:30:30|14031.6|13971.6|14031.6|13971.6|14031.6|13971.6|14031.6|13971.6|0
1641483460000|2022-01-06 15:37:40|14019.2|13979.2|14019.2|13979.2|14019.2|13979.2|14019.2|13979.2|0
1641483470000|2022-01-06 15:37:50|14031.6|13971.6|14031.6|13971.6|14031.6|13971.6|14031.6|13971.6|1
1641483510000|2022-01-06 15:38:30|14031.5|13971.5|14031.5|13971.5|14031.5|13971.5|14031.5|13971.5|0
1641484260000|2022-01-06 15:51:00|14046.5|13986.5|14054.2|14014.2|14056.5|14026.9|14046.5|13986.5|3
1641484270000|2022-01-06 15:51:10|14056.5|14016.5|14051|14027|14056.5|14027|14051|14016.5|0
1641484640000|2022-01-06 15:57:20|14033.8|13973.8|14024.2|13984.2|14034|13984.2|14024.2|13971.7|8
1641484650000|2022-01-06 15:57:30|14024|13984|14036.4|13976.4|14036.4|13984|14024|13976.4|0
1641484660000|2022-01-06 15:57:40|14036.5|13976.5|14036.5|13976.5|14036.5|13976.5|14036.5|13976.5|0
1641484680000|2022-01-06 15:58:00|14036.7|13976.7|14036.7|13976.7|14036.7|13976.7|14036.7|13976.7|0
1641484930000|2022-01-06 16:02:10|14025.7|14001.7|14028.7|14004.7|14028.7|14004.7|14025.7|14001.7|0
1641484950000|2022-01-06 16:02:30|14028.8|14004.8|14028.8|14004.8|14028.8|14004.8|14028.8|14004.8|0
1641484960000|2022-01-06 16:02:40|||||||||3
1641485090000|2022-01-06 16:04:50|14028.5|14004.5|14026.1|14002.1|14028.5|14004.5|14026.1|14002.1|5
1641485100000|2022-01-06 16:05:00|14026.5|14002.5|14026.5|14002.5|14026.5|14002.5|14026.5|14002.5|0
1641485170000|2022-01-06 16:06:10|14026.1|14002.1|14026.1|14002.1|14026.1|14002.1|14026.1|14002.1|3
1641485300000|2022-01-06 16:08:20|||||||||1
1641485870000|2022-01-06 16:17:50|14018.6|13994.6|14018.6|13994.6|14018.6|13994.6|14018.6|13994.6|1
1641485890000|2022-01-06 16:18:10|14014.3|13974.3|14016.6|13976.6|14016.6|13976.6|14014.3|13974.3|4
1641485900000|2022-01-06 16:18:20|14014.3|13974.3|14014.3|13974.3|14016.6|13976.6|14014.3|13974.3|0
1641485910000|2022-01-06 16:18:30|14016.6|13976.6|14014.3|13974.3|14016.6|13976.6|14014.3|13974.3|0
1641485920000|2022-01-06 16:18:40|14016.6|13976.6|14021.9|13961.9|14021.9|13976.6|14014.3|13961.9|0
1641486150000|2022-01-06 16:22:30|14029.4|13969.4|14029.4|13969.4|14029.4|13969.4|14029.4|13969.4|1
1641486420000|2022-01-06 16:27:00|14031.8|13971.8|14034.1|13974.1|14034.1|13974.1|14031.8|13971.8|0
1641486540000|2022-01-06 16:29:00|14029.1|13989.1|14039.1|13979.1|14039.1|14002.1|14026.1|13967.4|0
1641486550000|2022-01-06 16:29:10|14031.9|13971.9|14034.4|13974.4|14034.4|13974.4|14031.9|13971.9|0
1641486560000|2022-01-06 16:29:20|14029.1|13989.1|14036.9|13976.9|14036.9|13991.6|14024.3|13976.8|0
1641486570000|2022-01-06 16:29:30|14036.8|13976.8|14029.3|13989.3|14036.8|14002.1|14024.3|13976.8|0
1641486580000|2022-01-06 16:29:40|14031.4|13991.4|14029.1|13989.1|14031.6|13991.6|14029.1|13989.1|0
1641486590000|2022-01-06 16:29:50|14031.6|13991.6|14034.4|13974.4|14034.4|13991.6|14027.2|13967.2|0
1641487360000|2022-01-06 16:42:40|14036.7|13976.7|14036.7|13976.7|14036.7|13976.7|14036.7|13976.7|1
1641487400000|2022-01-06 16:43:20|14029.1|13989.1|14029.1|13989.1|14029.1|13989.1|14029.1|13989.1|0
1641487420000|2022-01-06 16:43:40|14031.6|13991.6|14031.6|13991.6|14031.6|13991.6|14031.6|13991.6|0
1641487530000|2022-01-06 16:45:30|14031.4|13991.4|14031.4|13991.4|14031.4|13991.4|14031.4|13991.4|0
1641487540000|2022-01-06 16:45:40|14025.8|14001.8|14025.8|14001.8|14025.8|14001.8|14025.8|14001.8|0
1641487560000|2022-01-06 16:46:00|14025.9|14001.9|14025.9|14001.9|14025.9|14001.9|14025.9|14001.9|0
1641487610000|2022-01-06 16:46:50|14028.6|14004.6|14028.6|14004.6|14028.6|14004.6|14028.6|14004.6|0
1641487700000|2022-01-06 16:48:20|14030.9|14006.9|14030.9|14006.9|14030.9|14006.9|14030.9|14006.9|0
1641487890000|2022-01-06 16:51:30|14031.1|14007.1|14031.1|14007.1|14031.1|14007.1|14031.1|14007.1|3
1641487910000|2022-01-06 16:51:50|||||||||1
1641487950000|2022-01-06 16:52:30|14031|14007|14031|14007|14031|14007|14031|14007|0
1641488040000|2022-01-06 16:54:00|||||||||1
1641488060000|2022-01-06 16:54:20|||||||||3
1641488380000|2022-01-06 16:59:40|||||||||1
1641488870000|2022-01-06 17:07:50|||||||||4
1641488880000|2022-01-06 17:08:00|14033.5|14009.5|14033.5|14009.5|14033.5|14009.5|14033.5|14009.5|12
1641489160000|2022-01-06 17:12:40|14030.9|14006.9|14032.6|13972.6|14032.6|14007|14027.7|13967.7|5
1641489170000|2022-01-06 17:12:50|14034.9|13974.9|14034.9|13974.9|14034.9|13974.9|14034.9|13974.9|0
1641489650000|2022-01-06 17:20:50|14026.3|14002.3|14028.6|14004.6|14032|14004.6|14026.3|13992|0
1641489790000|2022-01-06 17:23:10|14027.7|13967.7|14027.7|13967.7|14027.7|13967.7|14027.7|13967.7|5
1641489900000|2022-01-06 17:25:00|14027.1|13987.1|14007.7|13967.7|14027.1|13987.1|14007.7|13962.7|1
1641489930000|2022-01-06 17:25:30|||||||||1
1641489960000|2022-01-06 17:26:00|13997.4|13973.4|14007.6|13967.6|14007.6|13973.4|13997.4|13967.6|1
1641489970000|2022-01-06 17:26:10|14007.7|13967.7|14007.7|13967.7|14007.7|13967.7|14007.7|13967.7|0
1641490010000|2022-01-06 17:26:50|14005.4|13965.4|14005.4|13965.4|14005.4|13965.4|14005.4|13965.4|1
1641490040000|2022-01-06 17:27:20|||||||||1
1641490080000|2022-01-06 17:28:00|14013|13953|14012.9|13952.9|14013|13953|14012.9|13952.9|4
1641490130000|2022-01-06 17:28:50|14001.2|13941.2|13999.6|13939.6|14001.2|13941.2|13999.6|13939.6|2
1641490140000|2022-01-06 17:29:00|||||||||1
1641490170000|2022-01-06 17:29:30|||||||||1
1641490200000|2022-01-06 17:30:00|13999.4|13939.4|14006.9|13946.9|14006.9|13946.9|13999.4|13939.4|0
1641490230000|2022-01-06 17:30:30|||||||||1
1641490350000|2022-01-06 17:32:30|14006.5|13946.5|13992.4|13932.4|14006.5|13946.5|13992.4|13932.4|3
1641490590000|2022-01-06 17:36:30|||||||||1
1641490630000|2022-01-06 17:37:10|13994.7|13934.7|13992.4|13932.4|13994.7|13934.7|13992.4|13932.4|0
1641490720000|2022-01-06 17:38:40|13987.4|13927.4|13987.4|13927.4|13987.4|13927.4|13987.4|13927.4|0
1641490730000|2022-01-06 17:38:50|13992.1|13932.1|13984.9|13924.9|13992.1|13932.1|13984.9|13924.9|0
1641490990000|2022-01-06 17:43:10|||||||||1
1641491020000|2022-01-06 17:43:40|13982.5|13922.5|13982.1|13922.1|13982.5|13922.5|13982.1|13922.1|0
1641491070000|2022-01-06 17:44:30|13986.8|13926.8|13986.8|13926.8|13986.8|13926.8|13986.8|13926.8|0
1641491160000|2022-01-06 17:46:00|13993.8|13933.8|13996.6|13936.6|13996.6|13936.6|13993.8|13933.8|0
1641491170000|2022-01-06 17:46:10|14003.6|13943.6|14003.9|13943.9|14003.9|13943.9|14003.6|13943.6|0
1641491190000|2022-01-06 17:46:30|14006.3|13946.3|14006.3|13946.3|14006.3|13946.3|14006.3|13946.3|0
1641491200000|2022-01-06 17:46:40|14008.8|13948.8|14008.8|13948.8|14008.8|13948.8|14008.8|13948.8|0
1641491290000|2022-01-06 17:48:10|14011.3|13951.3|14021.9|13961.9|14021.9|13961.9|14011.3|13951.3|4
1641491300000|2022-01-06 17:48:20|||||||||1
1641491310000|2022-01-06 17:48:30|14029.4|13969.4|14031.9|13971.9|14031.9|13971.9|14029.4|13969.4|0
1641491390000|2022-01-06 17:49:50|14028.9|13988.9|14028.9|13988.9|14028.9|13988.9|14028.9|13988.9|0
1641491400000|2022-01-06 17:50:00|14029.4|13989.4|14029.4|13989.4|14029.4|13989.4|14029.4|13989.4|0
1641491490000|2022-01-06 17:51:30|14028.4|14004.4|14028.4|14004.4|14028.4|14004.4|14028.4|14004.4|0
1641491500000|2022-01-06 17:51:40|14028.9|14004.9|14028.9|14004.9|14028.9|14004.9|14028.9|14004.9|0
1641491820000|2022-01-06 17:57:00|||||||||1
1641491950000|2022-01-06 17:59:10|14029|14005|14029|14005|14029|14005|14029|14005|0
1641492070000|2022-01-06 18:01:10|14056.4|13996.4|14046.1|14022.1|14056.4|14022.1|14046.1|13996.4|3
1641492080000|2022-01-06 18:01:20|14056.9|14016.9|14051.5|14027.5|14056.9|14027.5|14051.5|14016.9|0
1641492110000|2022-01-06 18:01:50|||||||||1
1641492210000|2022-01-06 18:03:30|14049|14025|14051.5|14027.5|14051.5|14027.5|14049|14025|1
1641492300000|2022-01-06 18:05:00|14053.9|14029.9|14053.9|14029.9|14053.9|14029.9|14053.9|14029.9|0
1641492310000|2022-01-06 18:05:10|14054.2|14030.2|14054.2|14030.2|14054.2|14030.2|14054.2|14030.2|0
1641492390000|2022-01-06 18:06:30|14056.5|14032.5|14056.5|14032.5|14056.5|14032.5|14056.5|14032.5|0
1641492410000|2022-01-06 18:06:50|14058.9|14034.9|14058.9|14034.9|14058.9|14034.9|14058.9|14034.9|1
1641492470000|2022-01-06 18:07:50|14061.2|14037.2|14061.4|14037.4|14061.4|14037.4|14061.2|14037.2|0
1641492520000|2022-01-06 18:08:40|14061.7|14037.7|14061.7|14037.7|14061.7|14037.7|14061.7|14037.7|0
1641492580000|2022-01-06 18:09:40|14064|14040|14064|14040|14064|14040|14064|14040|1
1641492690000|2022-01-06 18:11:30|14064.2|14040.2|14066.5|14042.5|14066.5|14042.5|14064.2|14040.2|6
1641492700000|2022-01-06 18:11:40|14068.9|14044.9|14068.9|14044.9|14068.9|14044.9|14068.9|14044.9|2
1641492830000|2022-01-06 18:13:50|14066.5|14042.5|14066.5|14042.5|14066.5|14042.5|14066.5|14042.5|3
1641493200000|2022-01-06 18:20:00|14068.8|14044.8|14068.8|14044.8|14068.8|14044.8|14068.8|14044.8|0
1641493320000|2022-01-06 18:22:00|||||||||4
1641493330000|2022-01-06 18:22:10|14069.2|14045.2|14069.2|14045.2|14069.2|14045.2|14069.2|14045.2|0
1641493340000|2022-01-06 18:22:20|14069.1|14045.1|14076.2|14052.2|14076.2|14052.2|14069.1|14045.1|3
1641493370000|2022-01-06 18:22:50|14091.2|14051.2|14093.6|14053.6|14093.6|14053.6|14091.2|14051.2|2
1641493390000|2022-01-06 18:23:10|14093.5|14053.5|14093.5|14053.5|14093.5|14053.5|14091.2|14051.2|3
1641493400000|2022-01-06 18:23:20|14091.2|14051.2|14093.5|14053.5|14093.5|14053.5|14091.2|14051.2|1
1641493410000|2022-01-06 18:23:30|14080.5|14056.5|14080.5|14056.5|14080.5|14056.5|14080.5|14056.5|0
1641493430000|2022-01-06 18:23:50|14092.8|14052.8|14092.8|14052.8|14092.8|14052.8|14092.8|14052.8|1
1641493450000|2022-01-06 18:24:10|||||||||1
1641493460000|2022-01-06 18:24:20|||||||||1
1641493480000|2022-01-06 18:24:40|14095.1|14055.1|14091.9|14067.9|14095.1|14067.9|14089.4|14055.1|1
1641493490000|2022-01-06 18:24:50|14092.1|14068.1|14092.1|14068.1|14092.1|14068.1|14092.1|14068.1|1
1641493510000|2022-01-06 18:25:10|14094.4|14070.4|14094.4|14070.4|14094.4|14070.4|14094.4|14070.4|1
1641493520000|2022-01-06 18:25:20|14107.4|14067.4|14107.4|14067.4|14107.4|14067.4|14107.4|14067.4|0
1641493540000|2022-01-06 18:25:40|||||||||1
1641493550000|2022-01-06 18:25:50|14112.1|14072.1|14117.1|14077.1|14117.1|14077.1|14112.1|14072.1|2
1641493570000|2022-01-06 18:26:10|14114.8|14074.8|14117.1|14077.1|14117.1|14077.1|14114.8|14074.8|1
1641493580000|2022-01-06 18:26:20|||||||||2
1641493600000|2022-01-06 18:26:40|14129.5|14069.5|14121.8|14081.8|14129.5|14081.8|14121.8|14069.5|1
1641493610000|2022-01-06 18:26:50|14122|14082|14134.3|14074.3|14134.3|14082|14122|14074.3|1
1641493620000|2022-01-06 18:27:00|14134.2|14074.2|14134.2|14074.2|14134.2|14074.2|14134.2|14074.2|0
1641493640000|2022-01-06 18:27:20|||||||||1
1641493660000|2022-01-06 18:27:40|14136.5|14076.5|14136.5|14076.5|14136.5|14076.5|14134.2|14074.2|1
1641493670000|2022-01-06 18:27:50|||||||||1
1641493690000|2022-01-06 18:28:10|14136.8|14076.8|14136.8|14076.8|14136.8|14076.8|14134.5|14074.5|1
1641493700000|2022-01-06 18:28:20|14134.5|14074.5|14137|14077|14141.5|14081.5|14134.5|14074.5|1
1641493710000|2022-01-06 18:28:30|14133|14109|14120.4|14060.4|14133|14109|14113.4|14053.4|2
1641493720000|2022-01-06 18:28:40|14125.1|14065.1|14118.1|14058.1|14127.4|14067.4|14118.1|14058.1|2
1641493730000|2022-01-06 18:28:50|14113.4|14053.4|14113.4|14053.4|14113.4|14053.4|14113.4|14053.4|2
1641493740000|2022-01-06 18:29:00|14111|14051|14117.1|14057.1|14121.8|14061.8|14111|14051|6
1641493750000|2022-01-06 18:29:10|14119.5|14059.5|14111|14051|14126.5|14079.7|14103.7|14048.7|4
1641493760000|2022-01-06 18:29:20|14111.2|14051.2|14109|14049|14113.7|14053.7|14109|14049|5
1641493770000|2022-01-06 18:29:30|14113.7|14053.7|14113.7|14053.7|14113.7|14053.7|14113.7|14053.7|4
1641493780000|2022-01-06 18:29:40|14111.3|14051.3|14113.7|14053.7|14113.7|14053.7|14111.3|14051.3|5
1641493790000|2022-01-06 18:29:50|||||||||4
1641493830000|2022-01-06 18:30:30|14114|14054|14114|14054|14114|14054|14114|14054|0
1641493860000|2022-01-06 18:31:00|||||||||1
1641493900000|2022-01-06 18:31:40|14113.7|14053.7|14113.7|14053.7|14113.7|14053.7|14113.7|14053.7|0
1641493960000|2022-01-06 18:32:40|14116|14056|14119.1|14059.1|14119.1|14059.1|14116|14056|0
1641493980000|2022-01-06 18:33:00|14116.2|14076.2|14118.5|14078.5|14118.5|14078.5|14116.2|14076.2|0
1641494170000|2022-01-06 18:36:10|14117.5|14093.5|14117.5|14093.5|14117.5|14093.5|14117.5|14093.5|1
1641494180000|2022-01-06 18:36:20|14119.3|14059.3|14121.5|14061.5|14121.5|14061.5|14119.3|14059.3|3
1641494190000|2022-01-06 18:36:30|14121.6|14061.6|14121.6|14061.6|14121.6|14061.6|14121.6|14061.6|0
1641494360000|2022-01-06 18:39:20|14123.8|14063.8|14123.8|14063.8|14123.8|14063.8|14123.8|14063.8|1
1641494680000|2022-01-06 18:44:40|||||||||1
1641494790000|2022-01-06 18:46:30|||||||||1
1641495080000|2022-01-06 18:51:20|14128.5|14068.5|14133.2|14073.2|14133.2|14073.2|14128.5|14068.5|0
1641495120000|2022-01-06 18:52:00|14133.1|14073.1|14127.8|14087.8|14133.1|14100.7|14122.2|14073.1|0
1641495190000|2022-01-06 18:53:10|14124.7|14100.7|14124.7|14100.7|14124.7|14100.7|14124.7|14100.7|0
1641495240000|2022-01-06 18:54:00|14134|14110|14134|14110|14134|14110|14134|14110|1
1641495250000|2022-01-06 18:54:10|14137.4|14097.4|14151.9|14091.9|14151.9|14112.5|14136.5|14091.9|3
1641495260000|2022-01-06 18:54:20|14146.6|14106.6|14145.6|14121.6|14146.6|14121.6|14145.6|14106.6|0
1641495270000|2022-01-06 18:54:30|14146.6|14106.6|14158.3|14118.3|14165.9|14118.3|14146.6|14103.6|2
1641495280000|2022-01-06 18:54:40|14157.3|14133.3|14158.3|14118.3|14158.3|14133.3|14157.3|14118.3|0
1641495290000|2022-01-06 18:54:50|14163|14123|14177.6|14117.6|14177.6|14123|14163|14117.6|2
1641495310000|2022-01-06 18:55:10|14180.3|14120.3|14182.6|14122.6|14182.6|14132.6|14172.6|14120.3|0
1641495340000|2022-01-06 18:55:40|14182.5|14122.5|14182.5|14122.5|14182.5|14122.5|14182.5|14122.5|0
1641495350000|2022-01-06 18:55:50|14177.2|14137.2|14177.2|14137.2|14177.2|14137.2|14177.2|14137.2|0
1641495360000|2022-01-06 18:56:00|14164.6|14140.6|14164.6|14140.6|14164.6|14140.6|14164.6|14140.6|0
1641495380000|2022-01-06 18:56:20|||||||||1
1641495410000|2022-01-06 18:56:50|14175.1|14135.1|14175.1|14135.1|14175.1|14135.1|14175.1|14135.1|1
1641495420000|2022-01-06 18:57:00|||||||||1
1641495480000|2022-01-06 18:58:00|14147.5|14087.5|14147.5|14087.5|14147.5|14087.5|14147.5|14087.5|1
1641495490000|2022-01-06 18:58:10|14135.8|14075.8|14135.8|14075.8|14135.8|14075.8|14135.8|14075.8|0
1641495510000|2022-01-06 18:58:30|14135.5|14075.5|14135.5|14075.5|14135.5|14075.5|14135.5|14075.5|0
1641495520000|2022-01-06 18:58:40|14137.8|14077.8|14137.8|14077.8|14137.8|14077.8|14137.8|14077.8|0
1641495530000|2022-01-06 18:58:50|14144.8|14084.8|14144.8|14084.8|14144.8|14084.8|14144.8|14084.8|0
1641495540000|2022-01-06 18:59:00|14142.5|14082.5|14142.5|14082.5|14142.5|14082.5|14142.5|14082.5|0
1641495570000|2022-01-06 18:59:30|14140.2|14080.2|14140.2|14080.2|14140.2|14080.2|14140.2|14080.2|0
1641495580000|2022-01-06 18:59:40|14142.5|14082.5|14144.8|14084.8|14144.8|14084.8|14142.5|14082.5|0
1641495590000|2022-01-06 18:59:50|14142.5|14082.5|14127.5|14067.5|14142.5|14082.5|14105.8|14067.5|5
1641560400000|2022-01-07 13:00:00|14138.6|14098.6|14135.4|14111.4|14138.8|14111.4|14126.1|14098.6|5
1641560410000|2022-01-07 13:00:10|14155.1|14115.1|14156.3|14116.3|14156.3|14116.3|14155.1|14115.1|2
1641560430000|2022-01-07 13:00:30|14155.9|14115.9|14155.9|14115.9|14155.9|14115.9|14155.9|14115.9|1
1641560440000|2022-01-07 13:00:40|14168.2|14108.2|14155.9|14115.9|14168.2|14115.9|14155.9|14108.2|1
1641560670000|2022-01-07 13:04:30|14143.3|14119.3|14143.3|14119.3|14143.3|14119.3|14143.3|14119.3|0
1641560680000|2022-01-07 13:04:40|14138.6|14114.6|14123.1|14099.1|14138.6|14114.6|14123.1|14099.1|3
1641560690000|2022-01-07 13:04:50|14138.2|14098.2|14122.3|14098.3|14138.2|14099.3|14122.3|14098.2|2
1641560700000|2022-01-07 13:05:00|14134.9|14094.9|14134.9|14094.9|14134.9|14094.9|14134.9|14094.9|1
1641560710000|2022-01-07 13:05:10|||||||||1
1641560800000|2022-01-07 13:06:40|14135.1|14095.1|14135.1|14095.1|14135.1|14095.1|14135.1|14095.1|0
1641561000000|2022-01-07 13:10:00|||||||||1
1641561060000|2022-01-07 13:11:00|14117.9|14093.9|14135.1|14095.1|14135.1|14095.1|14117.9|14093.9|1
1641561290000|2022-01-07 13:14:50|||||||||1
1641561500000|2022-01-07 13:18:20|||||||||1
1641561910000|2022-01-07 13:25:10|14135.2|14095.2|14135.2|14095.2|14135.2|14095.2|14135.2|14095.2|0
1641562510000|2022-01-07 13:35:10|14131.8|14107.8|14137.2|14113.2|14137.2|14113.2|14131.8|14107.8|3
1641562520000|2022-01-07 13:35:20|14141.8|14117.8|14149.5|14125.5|14149.5|14125.5|14141.8|14117.8|1
1641562560000|2022-01-07 13:36:00|||||||||1
1641562570000|2022-01-07 13:36:10|14154.1|14130.1|14154.1|14130.1|14154.1|14130.1|14154.1|14130.1|1
1641562590000|2022-01-07 13:36:30|||||||||3
1641562600000|2022-01-07 13:36:40|14154.7|14130.7|14154.7|14130.7|14154.7|14130.7|14154.7|14130.7|2
1641562610000|2022-01-07 13:36:50|14167.3|14127.3|14167.3|14127.3|14167.3|14127.3|14167.3|14127.3|2
1641562770000|2022-01-07 13:39:30|14161.6|14137.6|14161.6|14137.6|14161.6|14137.6|14161.6|14137.6|0
1641562780000|2022-01-07 13:39:40|||||||||16
1641562790000|2022-01-07 13:39:50|14171.9|14131.9|14171.9|14131.9|14171.9|14131.9|14171.9|14131.9|2
1641562800000|2022-01-07 13:40:00|14174.3|14134.3|14191.8|14167.8|14194.7|14170.7|14174.3|14134.3|20
1641562810000|2022-01-07 13:40:10|14192.4|14168.4|14197.4|14173.4|14197.4|14173.4|14192.4|14168.4|1
1641562830000|2022-01-07 13:40:30|14197.2|14173.2|14197.2|14173.2|14197.2|14173.2|14197.2|14173.2|0
1641562860000|2022-01-07 13:41:00|14199.5|14175.5|14199.5|14175.5|14199.5|14175.5|14199.5|14175.5|1
1641562880000|2022-01-07 13:41:20|14201.8|14177.8|14201.8|14177.8|14201.8|14177.8|14201.8|14177.8|2
1641562890000|2022-01-07 13:41:30|14199.2|14175.2|14199.2|14175.2|14199.2|14175.2|14199.2|14175.2|2
1641562900000|2022-01-07 13:41:40|14172.7|14112.7|14190.2|14130.2|14192.5|14132.5|14170.6|14110.6|6
1641562910000|2022-01-07 13:41:50|14192.5|14132.5|14199.7|14139.7|14199.7|14139.7|14192.5|14132.5|0
1641562920000|2022-01-07 13:42:00|14204.5|14144.5|14197.2|14157.2|14204.7|14157.2|14195.4|14135.4|2
1641562950000|2022-01-07 13:42:30|14197.1|14157.1|14197.1|14157.1|14197.1|14157.1|14197.1|14157.1|0
1641563100000|2022-01-07 13:45:00|||||||||1
1641563120000|2022-01-07 13:45:20|14209.4|14149.4|14209.4|14149.4|14209.4|14149.4|14209.4|14149.4|0
1641563130000|2022-01-07 13:45:30|14209.8|14149.8|14202.3|14162.3|14209.8|14162.3|14202.3|14149.8|2
1641563370000|2022-01-07 13:49:30|||||||||1
1641563420000|2022-01-07 13:50:20|14204.6|14164.6|14199.3|14175.3|14204.8|14175.3|14198.9|14162.5|2
1641563430000|2022-01-07 13:50:30|||||||||2
1641563440000|2022-01-07 13:50:40|14209.6|14169.6|14209.6|14169.6|14209.6|14169.6|14209.6|14169.6|2
1641563460000|2022-01-07 13:51:00|14206.2|14182.2|14208|14184|14215.3|14191.3|14206.2|14182.2|17
1641563470000|2022-01-07 13:51:10|||||||||2
1641563480000|2022-01-07 13:51:20|14210.5|14186.5|14213|14189|14213|14189|14210.5|14186.5|2
1641563490000|2022-01-07 13:51:30|14217.6|14193.6|14217.6|14193.6|14217.6|14193.6|14217.6|14193.6|2
1641563500000|2022-01-07 13:51:40|||||||||6
1641563510000|2022-01-07 13:51:50|14230.2|14190.2|14230.2|14190.2|14230.2|14190.2|14230.2|14190.2|2
1641563520000|2022-01-07 13:52:00|||||||||1
1641563670000|2022-01-07 13:54:30|||||||||2
1641563780000|2022-01-07 13:56:20|||||||||9
1641563820000|2022-01-07 13:57:00|14244.8|14184.8|14244.2|14184.2|14244.8|14184.8|14244.2|14184.2|3
1641563830000|2022-01-07 13:57:10|||||||||2
1641563880000|2022-01-07 13:58:00|||||||||4
1641563890000|2022-01-07 13:58:10|14248.8|14188.8|14248.3|14208.3|14248.8|14208.3|14248.1|14188.8|1
1641563940000|2022-01-07 13:59:00|||||||||2
1641563970000|2022-01-07 13:59:30|14237.2|14213.2|14237.8|14213.8|14237.8|14213.8|14237.2|14213.2|2
1641563980000|2022-01-07 13:59:40|14244.7|14220.7|14234.7|14210.7|14244.7|14220.7|14234.7|14210.7|2
1641563990000|2022-01-07 13:59:50|14247.3|14207.3|14247.7|14207.7|14247.7|14207.7|14247.3|14207.3|2
1641564000000|2022-01-07 14:00:00|14222.3|14162.3|14222.3|14162.3|14222.3|14162.3|14222.3|14162.3|4
1641564010000|2022-01-07 14:00:10|14217.9|14157.9|14220.2|14160.2|14220.2|14160.2|14217.7|14157.7|0
1641564030000|2022-01-07 14:00:30|14215.6|14155.6|14215.6|14155.6|14215.6|14155.6|14215.6|14155.6|0
1641564040000|2022-01-07 14:00:40|14210.9|14150.9|14210.9|14150.9|14210.9|14150.9|14210.9|14150.9|0
1641564180000|2022-01-07 14:03:00|14211.1|14151.1|14211.1|14151.1|14211.1|14151.1|14211.1|14151.1|0
1641564690000|2022-01-07 14:11:30|14210.7|14150.7|14210.7|14150.7|14210.7|14150.7|14210.7|14150.7|0
1641564720000|2022-01-07 14:12:00|14210.9|14150.9|14210.9|14150.9|14210.9|14150.9|14210.9|14150.9|0
1641564970000|2022-01-07 14:16:10|14208.6|14148.6|14206.3|14146.3|14208.6|14148.6|14206.3|14146.3|1
1641565000000|2022-01-07 14:16:40|14204|14144|14204|14144|14204|14144|14204|14144|0
1641565110000|2022-01-07 14:18:30|14203.9|14143.9|14203.9|14143.9|14203.9|14143.9|14203.9|14143.9|0
1641565250000|2022-01-07 14:20:50|14191.6|14151.6|14191.6|14151.6|14191.6|14151.6|14191.6|14151.6|0
1641565320000|2022-01-07 14:22:00|14191.1|14151.1|14191.1|14151.1|14191.1|14151.1|14191.1|14151.1|0
1641565360000|2022-01-07 14:22:40|14192.3|14168.3|14195.4|14171.4|14195.4|14171.4|14192.3|14168.3|2
1641565370000|2022-01-07 14:22:50|14197.7|14173.7|14197.5|14173.5|14197.7|14173.7|14197.5|14173.5|2
1641565380000|2022-01-07 14:23:00|14222.4|14162.4|14222.4|14162.4|14222.4|14162.4|14222.4|14162.4|0
1641565390000|2022-01-07 14:23:10|14223|14163|14223|14163|14223|14163|14223|14163|0
1641565460000|2022-01-07 14:24:20|14223.9|14163.9|14223.9|14163.9|14223.9|14163.9|14223.9|14163.9|1
1641565560000|2022-01-07 14:26:00|14211.6|14171.6|14211.6|14171.6|14211.6|14171.6|14211.6|14171.6|0
1641565570000|2022-01-07 14:26:10|14213.9|14173.9|14218|14178|14218.2|14188.5|14208.2|14173.9|3
1641565580000|2022-01-07 14:26:20|||||||||1
1641565700000|2022-01-07 14:28:20|14214.6|14190.6|14220|14196|14220|14196|14214.6|14190.6|0
1641565720000|2022-01-07 14:28:40|14215.5|14175.5|14215.5|14175.5|14215.5|14175.5|14215.5|14175.5|1
1641565800000|2022-01-07 14:30:00|14215.4|14175.4|14215.4|14175.4|14215.4|14175.4|14215.4|14175.4|0
1641565880000|2022-01-07 14:31:20|14217.8|14177.8|14212.4|14188.4|14218.1|14188.4|14212.3|14177.8|1
1641565890000|2022-01-07 14:31:30|14212.8|14188.8|14212.8|14188.8|14212.8|14188.8|14212.8|14188.8|2
1641565900000|2022-01-07 14:31:40|14219.8|14195.8|14213|14189|14219.8|14195.8|14213|14189|2
1641565910000|2022-01-07 14:31:50|14219.9|14195.9|14238.9|14198.9|14239.5|14199.5|14213|14189|4
1641565940000|2022-01-07 14:32:20|14233.2|14209.2|14233.2|14209.2|14233.2|14209.2|14233.2|14209.2|0
1641565950000|2022-01-07 14:32:30|14233.4|14209.4|14233.4|14209.4|14233.4|14209.4|14233.4|14209.4|0
1641565980000|2022-01-07 14:33:00|14243.7|14203.7|14243.7|14203.7|14243.7|14209.4|14233.4|14203.7|1
1641565990000|2022-01-07 14:33:10|14233.4|14209.4|14243.7|14203.7|14243.7|14209.4|14233.4|14203.7|2
1641566080000|2022-01-07 14:34:40|14233.4|14209.4|14243.7|14203.7|14243.7|14209.4|14233.4|14203.7|1
1641566520000|2022-01-07 14:42:00|14238.2|14214.2|14250.8|14210.8|14250.8|14214.2|14238.2|14210.8|5
1641566710000|2022-01-07 14:45:10|14251.2|14211.2|14251.2|14211.2|14251.2|14211.2|14251.2|14211.2|0
1641566860000|2022-01-07 14:47:40|||||||||6
1641566920000|2022-01-07 14:48:40|14251.1|14211.1|14251.1|14211.1|14251.1|14211.1|14251.1|14211.1|0
1641567290000|2022-01-07 14:54:50|||||||||1
1641567390000|2022-01-07 14:56:30|||||||||1
1641567570000|2022-01-07 14:59:30|14248.8|14208.8|14248.8|14208.8|14248.8|14208.8|14248.8|14208.8|0
1641567620000|2022-01-07 15:00:20|14251.1|14211.1|14251.1|14211.1|14251.1|14211.1|14251.1|14211.1|0
1641567640000|2022-01-07 15:00:40|||||||||1
1641567810000|2022-01-07 15:03:30|||||||||1
1641568500000|2022-01-07 15:15:00|||||||||1
1641568590000|2022-01-07 15:16:30|||||||||1
1641568600000|2022-01-07 15:16:40|14251|14211|14251|14211|14251|14211|14251|14211|0
1641569220000|2022-01-07 15:27:00|14264.5|14204.5|14264.5|14204.5|14264.5|14204.5|14264.5|14204.5|2
1641569260000|2022-01-07 15:27:40|14258|14234|14259|14235|14261.5|14237.5|14258|14234|3
1641569270000|2022-01-07 15:27:50|14259.2|14235.2|14261.7|14237.7|14266.3|14242.3|14259.2|14235.2|6
1641569280000|2022-01-07 15:28:00|14261.5|14237.5|14261.5|14237.5|14261.5|14237.5|14261.5|14237.5|2
1641569290000|2022-01-07 15:28:10|||||||||2
1641569300000|2022-01-07 15:28:20|14270.7|14246.7|14268.4|14244.4|14274.1|14246.9|14268.2|14233.9|2
1641569310000|2022-01-07 15:28:30|14273.9|14233.9|14268.6|14244.6|14273.9|14249.2|14268.6|14233.9|2
1641569320000|2022-01-07 15:28:40|||||||||2
1641569330000|2022-01-07 15:28:50|||||||||2
1641569340000|2022-01-07 15:29:00|14273.2|14249.2|14278.9|14238.9|14279.1|14251.7|14273|14236.2|1
1641569350000|2022-01-07 15:29:10|14273|14249|14278|14254|14278|14254|14273|14249|6
1641569360000|2022-01-07 15:29:20|14282.6|14258.6|14280.5|14256.5|14282.6|14258.6|14280.5|14256.5|2
1641569370000|2022-01-07 15:29:30|14283|14259|14280.5|14256.5|14283|14259|14280.5|14256.5|2
1641569380000|2022-01-07 15:29:40|||||||||2
1641569390000|2022-01-07 15:29:50|14282.8|14258.8|14280.7|14256.7|14283|14259|14280.5|14256.5|2
1641569400000|2022-01-07 15:30:00|14280.5|14256.5|14297.7|14257.7|14310.1|14280.4|14280.5|14256.5|10
1641569410000|2022-01-07 15:30:10|14300|14260|14297.7|14257.7|14300.2|14260.2|14297.7|14257.7|0
1641569420000|2022-01-07 15:30:20|14300.2|14260.2|14310|14250|14310.2|14262.5|14297.7|14250|2
1641569430000|2022-01-07 15:30:30|14302.5|14262.5|14310|14250|14312.5|14262.5|14300|14250|0
1641569440000|2022-01-07 15:30:40|14310.2|14250.2|14302.4|14262.4|14312.5|14262.5|14297.7|14250|0
1641569450000|2022-01-07 15:30:50|14305|14265|14310.2|14250.2|14312.5|14265|14297.7|14250|0
1641569460000|2022-01-07 15:31:00|14310|14250|14302.4|14262.4|14310.2|14262.5|14302.4|14250|0
1641569470000|2022-01-07 15:31:10|14310.2|14250.2|14310|14250|14310.4|14264.9|14302.4|14250|0
1641569480000|2022-01-07 15:31:20|14310.2|14250.2|14310|14250|14312.5|14262.5|14302.4|14250|0
1641569490000|2022-01-07 15:31:30|14310.2|14250.2|14310.2|14250.2|14312.5|14262.5|14302.4|14250|0
1641569500000|2022-01-07 15:31:40|14302.4|14262.4|14310.2|14250.2|14310.2|14262.5|14302.4|14250|0
1641569510000|2022-01-07 15:31:50|14302.4|14262.4|14302.3|14262.3|14310.2|14262.5|14302.3|14250|0
1641569520000|2022-01-07 15:32:00|14310|14250|14310.2|14250.2|14312.3|14262.5|14302.3|14250|0
1641569530000|2022-01-07 15:32:10|14302.3|14262.3|14310.2|14250.2|14310.2|14262.5|14302.3|14250|0
1641569540000|2022-01-07 15:32:20|14302.3|14262.3|14310.2|14250.2|14312.3|14262.5|14302.3|14250|0
1641569550000|2022-01-07 15:32:30|14310|14250|14302.3|14262.3|14310.2|14262.5|14302.3|14250|0
1641569560000|2022-01-07 15:32:40|14310|14250|14310.2|14250.2|14312.5|14262.5|14302.3|14250|0
1641569570000|2022-01-07 15:32:50|14302.5|14262.5|14310.2|14250.2|14310.2|14262.5|14302.3|14250|0
1641569580000|2022-01-07 15:33:00|14310|14250|14302.5|14262.5|14310.2|14262.5|14302.3|14250|0
1641569590000|2022-01-07 15:33:10|14310.2|14250.2|14310.2|14250.2|14310.2|14262.5|14302.3|14250|0
1641569600000|2022-01-07 15:33:20|14310|14250|14310|14250|14310.2|14262.5|14302.3|14250|0
1641569610000|2022-01-07 15:33:30|14302.3|14262.3|14310.2|14250.2|14310.2|14262.5|14302.3|14250|0
1641569620000|2022-01-07 15:33:40|14302.3|14262.3|14305.4|14245.4|14310.2|14262.5|14302.3|14245.4|2
1641569630000|2022-01-07 15:33:50|14297.7|14257.7|14297.7|14257.7|14297.7|14257.7|14297.7|14257.7|0
1641569640000|2022-01-07 15:34:00|14298.1|14258.1|14298.1|14258.1|14298.1|14258.1|14298.1|14258.1|0
1641569750000|2022-01-07 15:35:50|14300.6|14260.6|14300.6|14260.6|14300.6|14260.6|14300.6|14260.6|1
1641569770000|2022-01-07 15:36:10|14278.1|14218.1|14278.1|14218.1|14278.1|14218.1|14278.1|14218.1|1
1641569870000|2022-01-07 15:37:50|14273.5|14213.5|14268.5|14208.5|14273.5|14213.5|14268.5|14208.5|0
1641569880000|2022-01-07 15:38:00|14268.3|14208.3|14268.3|14208.3|14268.3|14208.3|14268.3|14208.3|0
1641569920000|2022-01-07 15:38:40|14268.7|14208.7|14268.7|14208.7|14268.7|14208.7|14268.7|14208.7|0
1641570040000|2022-01-07 15:40:40|14268.5|14208.5|14268.5|14208.5|14268.5|14208.5|14268.5|14208.5|0
1641570120000|2022-01-07 15:42:00|14268.3|14208.3|14268.3|14208.3|14268.3|14208.3|14268.3|14208.3|0
1641570330000|2022-01-07 15:45:30|14270.6|14210.6|14274|14234|14274|14234|14263.3|14203.3|1
1641570340000|2022-01-07 15:45:40|14275.8|14235.8|14275.8|14235.8|14275.8|14235.8|14275.8|14235.8|0
1641570390000|2022-01-07 15:46:30|14292.7|14232.7|14295.8|14255.8|14295.8|14255.8|14279.7|14231|4
1641570510000|2022-01-07 15:48:30|14295|14255|14295|14255|14295|14255|14295|14255|0
1641570570000|2022-01-07 15:49:30|14294.8|14254.8|14294.8|14254.8|14294.8|14254.8|14294.8|14254.8|0
1641570600000|2022-01-07 15:50:00|14284.8|14224.8|14275.2|14215.2|14285|14225|14275.2|14215.2|6
1641570640000|2022-01-07 15:50:40|14274.8|14214.8|14274.8|14214.8|14274.8|14214.8|14274.8|14214.8|0
1641570820000|2022-01-07 15:53:40|14277.1|14217.1|14281.7|14221.7|14281.7|14221.7|14277.1|14217.1|0
1641570870000|2022-01-07 15:54:30|14279.4|14219.4|14279.4|14219.4|14279.4|14219.4|14279.4|14219.4|0
1641570890000|2022-01-07 15:54:50|14281.7|14221.7|14281.7|14221.7|14281.7|14221.7|14281.7|14221.7|0
1641571030000|2022-01-07 15:57:10|||||||||1
1641571150000|2022-01-07 15:59:10|||||||||1
1641571240000|2022-01-07 16:00:40|||||||||1
1641571330000|2022-01-07 16:02:10|||||||||1
1641571440000|2022-01-07 16:04:00|14288|14228|14288|14228|14288|14228|14288|14228|1
1641571520000|2022-01-07 16:05:20|14285.7|14225.7|14285.7|14225.7|14285.7|14225.7|14285.7|14225.7|1
1641571610000|2022-01-07 16:06:50|14288|14228|14288|14228|14288|14228|14288|14228|2
1641571630000|2022-01-07 16:07:10|14283.4|14223.4|14283.4|14223.4|14283.4|14223.4|14283.4|14223.4|0
1641571690000|2022-01-07 16:08:10|14288|14228|14288|14228|14288|14228|14288|14228|2
1641571710000|2022-01-07 16:08:30|14289.2|14229.2|14289.2|14229.2|14289.2|14229.2|14289.2|14229.2|0
1641571720000|2022-01-07 16:08:40|||||||||1
1641571830000|2022-01-07 16:10:30|14291.5|14231.5|14291.5|14231.5|14291.5|14231.5|14291.5|14231.5|1
1641571990000|2022-01-07 16:13:10|||||||||1
1641572110000|2022-01-07 16:15:10|||||||||1
1641572130000|2022-01-07 16:15:30|14291.1|14231.1|14291.1|14231.1|14291.1|14231.1|14291.1|14231.1|0
1641572150000|2022-01-07 16:15:50|||||||||1
1641572240000|2022-01-07 16:17:20|||||||||1
1641572350000|2022-01-07 16:19:10|||||||||1
1641572460000|2022-01-07 16:21:00|14291|14231|14291|14231|14291|14231|14291|14231|0
1641572520000|2022-01-07 16:22:00|||||||||1
1641572640000|2022-01-07 16:24:00|14290.8|14230.8|14290.8|14230.8|14290.8|14230.8|14290.8|14230.8|0
1641572650000|2022-01-07 16:24:10|||||||||1
1641572740000|2022-01-07 16:25:40|14293.1|14233.1|14293.1|14233.1|14293.1|14233.1|14293.1|14233.1|2
1641572780000|2022-01-07 16:26:20|14293.3|14233.3|14295.6|14235.6|14295.6|14235.6|14293.3|14233.3|5
1641572860000|2022-01-07 16:27:40|14295.8|14235.8|14295.8|14235.8|14295.8|14235.8|14295.8|14235.8|0
1641572880000|2022-01-07 16:28:00|14314.3|14254.3|14315.6|14255.6|14315.6|14255.6|14314.3|14254.3|0
1641572910000|2022-01-07 16:28:30|||||||||1
1641572940000|2022-01-07 16:29:00|14315.8|14255.8|14315.8|14255.8|14315.8|14255.8|14315.8|14255.8|0
1641572980000|2022-01-07 16:29:40|14315.6|14255.6|14315.6|14255.6|14315.6|14255.6|14315.6|14255.6|0
1641573060000|2022-01-07 16:31:00|14317.9|14257.9|14318.1|14258.1|14318.1|14258.1|14317.9|14257.9|1
1641573210000|2022-01-07 16:33:30|14322.7|14262.7|14325.1|14301.1|14330.8|14301.1|14319.7|14262.7|5
1641573220000|2022-01-07 16:33:40|14327.6|14303.6|14327.6|14303.6|14327.6|14303.6|14327.6|14303.6|3
1641573230000|2022-01-07 16:33:50|||||||||2
1641573240000|2022-01-07 16:34:00|14329.9|14305.9|14330.1|14306.1|14330.1|14306.1|14329.9|14305.9|2
1641573250000|2022-01-07 16:34:10|||||||||2
1641573260000|2022-01-07 16:34:20|||||||||2
1641573280000|2022-01-07 16:34:40|14332.4|14308.4|14332.4|14308.4|14332.4|14308.4|14332.4|14308.4|2
1641573290000|2022-01-07 16:34:50|14332.6|14308.6|14332.6|14308.6|14332.6|14308.6|14332.6|14308.6|3
1641573360000|2022-01-07 16:36:00|||||||||1
1641573370000|2022-01-07 16:36:10|14333|14309|14333|14309|14333|14309|14333|14309|0
1641573390000|2022-01-07 16:36:30|||||||||1
1641573450000|2022-01-07 16:37:30|||||||||1
1641573520000|2022-01-07 16:38:40|||||||||1
1641573700000|2022-01-07 16:41:40|14335.5|14311.5|14335.5|14311.5|14335.5|14311.5|14335.5|14311.5|2
1641573710000|2022-01-07 16:41:50|14316.2|14256.2|14316.4|14256.4|14316.4|14256.4|14316.2|14256.2|11
1641573750000|2022-01-07 16:42:30|14316.2|14256.2|14316.2|14256.2|14316.2|14256.2|14316.2|14256.2|0
1641573760000|2022-01-07 16:42:40|14321.2|14261.2|14323.7|14263.7|14330.8|14270.8|14321.2|14261.2|0
1641573770000|2022-01-07 16:42:50|14326|14266|14326.2|14266.2|14326.2|14266.2|14326|14266|0
1641573780000|2022-01-07 16:43:00|14318.7|14278.7|14318.7|14278.7|14331|14278.7|14318.7|14271|0
1641573850000|2022-01-07 16:44:10|14335.6|14275.6|14335.6|14275.6|14335.6|14275.6|14335.6|14275.6|0
1641573860000|2022-01-07 16:44:20|14335.8|14275.8|14335.8|14275.8|14335.8|14275.8|14335.8|14275.8|1
1641573870000|2022-01-07 16:44:30|14328.1|14288.1|14328.1|14288.1|14328.1|14288.1|14328.1|14288.1|0
1641573880000|2022-01-07 16:44:40|14328.3|14288.3|14330.8|14290.8|14330.8|14290.8|14328.3|14288.3|0
1641573900000|2022-01-07 16:45:00|14325.3|14301.3|14325.3|14301.3|14325.3|14301.3|14325.3|14301.3|0
1641573910000|2022-01-07 16:45:10|14327.6|14303.6|14327.8|14303.8|14327.8|14303.8|14327.6|14303.6|0
1641573930000|2022-01-07 16:45:30|14330.1|14306.1|14330.1|14306.1|14330.1|14306.1|14330.1|14306.1|1
1641573960000|2022-01-07 16:46:00|||||||||1
1641574060000|2022-01-07 16:47:40|||||||||1
1641574130000|2022-01-07 16:48:50|||||||||2
1641574140000|2022-01-07 16:49:00|||||||||1
1641574220000|2022-01-07 16:50:20|14329.7|14305.7|14329.7|14305.7|14329.7|14305.7|14329.7|14305.7|1
1641574260000|2022-01-07 16:51:00|14329.3|14305.3|14329.3|14305.3|14329.3|14305.3|14329.3|14305.3|0
1641574270000|2022-01-07 16:51:10|14329.5|14305.5|14329.5|14305.5|14329.5|14305.5|14329.5|14305.5|0
1641574280000|2022-01-07 16:51:20|14321.3|14281.3|14312.5|14252.5|14321.3|14281.3|14312.5|14252.5|5
1641574330000|2022-01-07 16:52:10|14315|14255|14312.7|14252.7|14315|14255|14312.5|14252.5|0
1641574340000|2022-01-07 16:52:20|14314.8|14254.8|14312.7|14252.7|14315|14255|14312.5|14252.5|0
1641574350000|2022-01-07 16:52:30|14312.5|14252.5|14312.7|14252.7|14315|14255|14312.5|14252.5|0
1641574360000|2022-01-07 16:52:40|14314.8|14254.8|14314.8|14254.8|14315|14255|14312.5|14252.5|0
1641574380000|2022-01-07 16:53:00|14315|14255|14315|14255|14315|14255|14315|14255|0
1641574470000|2022-01-07 16:54:30|||||||||1
1641574540000|2022-01-07 16:55:40|14315.4|14255.4|14315.4|14255.4|14315.4|14255.4|14315.4|14255.4|0
1641574560000|2022-01-07 16:56:00|14315.3|14255.3|14315.3|14255.3|14315.3|14255.3|14315.3|14255.3|0
1641574600000|2022-01-07 16:56:40|||||||||1
1641574640000|2022-01-07 16:57:20|14308.4|14248.4|14313|14253|14313|14253|14308.4|14248.4|0
1641574700000|2022-01-07 16:58:20|14316.1|14256.1|14316.1|14256.1|14318.4|14258.4|14316.1|14256.1|0
1641574740000|2022-01-07 16:59:00|14318.4|14258.4|14316.1|14256.1|14318.4|14258.4|14316.1|14256.1|1
1641574820000|2022-01-07 17:00:20|14320.7|14260.7|14320.7|14260.7|14320.7|14260.7|14320.7|14260.7|0
1641574870000|2022-01-07 17:01:10|||||||||1
1641575020000|2022-01-07 17:03:40|||||||||1
1641575160000|2022-01-07 17:06:00|||||||||1
1641575250000|2022-01-07 17:07:30|14333.2|14273.2|14333.2|14273.2|14333.2|14273.2|14333.2|14273.2|0
1641575260000|2022-01-07 17:07:40|||||||||2
1641575360000|2022-01-07 17:09:20|14330.1|14290.1|14325.2|14301.2|14330.9|14301.2|14325|14290.1|0
1641575390000|2022-01-07 17:09:50|||||||||1
1641575410000|2022-01-07 17:10:10|14325.9|14285.9|14325.9|14285.9|14325.9|14285.9|14325.9|14285.9|6
1641575430000|2022-01-07 17:10:30|14315.6|14291.6|14325.9|14285.9|14325.9|14291.6|14315.6|14285.9|0
1641575470000|2022-01-07 17:11:10|14315.6|14291.6|14328.2|14288.2|14328.2|14291.6|14315.6|14285.9|0
1641575620000|2022-01-07 17:13:40|||||||||1
1641575730000|2022-01-07 17:15:30|14325.9|14285.9|14328.2|14288.2|14328.2|14288.2|14325.9|14285.9|0
1641575740000|2022-01-07 17:15:40|||||||||1
1641575870000|2022-01-07 17:17:50|14330.7|14290.7|14330.7|14290.7|14330.7|14290.7|14330.7|14290.7|1
1641575990000|2022-01-07 17:19:50|14333|14293|14333|14293|14333|14293|14333|14293|1
1641576120000|2022-01-07 17:22:00|14335.3|14295.3|14335.5|14295.5|14335.5|14295.5|14335.3|14295.3|1
1641576160000|2022-01-07 17:22:40|14335.7|14295.7|14335.7|14295.7|14335.7|14295.7|14335.7|14295.7|1
1641576180000|2022-01-07 17:23:00|||||||||13
1641576230000|2022-01-07 17:23:50|14338|14298|14338|14298|14338|14298|14338|14298|2
1641576260000|2022-01-07 17:24:20|||||||||1
1641576270000|2022-01-07 17:24:30|14337.8|14297.8|14337.8|14297.8|14337.8|14297.8|14337.8|14297.8|1
1641576330000|2022-01-07 17:25:30|14335.3|14295.3|14337.8|14297.8|14337.8|14297.8|14335.3|14295.3|2
1641576370000|2022-01-07 17:26:10|||||||||1
1641576390000|2022-01-07 17:26:30|14338.3|14298.3|14338.3|14298.3|14338.3|14298.3|14338.3|14298.3|0
1641576400000|2022-01-07 17:26:40|||||||||2
1641576440000|2022-01-07 17:27:20|||||||||1
1641576470000|2022-01-07 17:27:50|14355.2|14295.2|14355.2|14295.2|14355.2|14295.2|14355.2|14295.2|2
1641576510000|2022-01-07 17:28:30|14359.8|14299.8|14359.8|14299.8|14359.8|14299.8|14359.8|14299.8|1
1641576550000|2022-01-07 17:29:10|||||||||1
1641576570000|2022-01-07 17:29:30|14366.8|14306.8|14364.5|14304.5|14366.8|14306.8|14364.5|14304.5|2
1641576590000|2022-01-07 17:29:50|14362.1|14302.1|14366.3|14342.3|14374.5|14342.3|14361.5|14302.1|0
1641576600000|2022-01-07 17:30:00|14366.5|14342.5|14384.1|14344.1|14384.1|14344.1|14366.5|14341.4|1
1641576640000|2022-01-07 17:30:40|14378.4|14354.4|14378.4|14354.4|14378.4|14354.4|14378.4|14354.4|17
1641576650000|2022-01-07 17:30:50|14380.7|14356.7|14371.7|14311.7|14380.9|14356.9|14364.4|14304.4|12
1641576660000|2022-01-07 17:31:00|14367.1|14307.1|14366.7|14306.7|14374.1|14314.1|14364.4|14304.4|0
1641576670000|2022-01-07 17:31:10|14369.4|14309.4|14364.6|14304.6|14369.4|14309.4|14362.1|14302.1|0
1641576680000|2022-01-07 17:31:20|14366.9|14306.9|14362.3|14302.3|14367.1|14307.1|14359.8|14299.8|0
1641576690000|2022-01-07 17:31:30|14362.1|14302.1|14362.1|14302.1|14369.4|14309.4|14359.8|14299.8|0
1641576700000|2022-01-07 17:31:40|14364.6|14304.6|14362.1|14302.1|14369.2|14309.2|14359.8|14299.8|0
1641576710000|2022-01-07 17:31:50|14364.4|14304.4|14359.8|14299.8|14369.4|14309.4|14355.2|14295.2|0
1641576720000|2022-01-07 17:32:00|14362.1|14302.1|14367.1|14307.1|14371.9|14311.9|14359.8|14299.8|0
1641576730000|2022-01-07 17:32:10|14374.2|14314.2|14374.4|14314.4|14379.2|14319.2|14371.9|14311.9|0
1641576770000|2022-01-07 17:32:50|14362.1|14322.1|14374.4|14314.4|14374.4|14322.1|14362.1|14314.4|1
1641576790000|2022-01-07 17:33:10|14366.9|14326.9|14369.4|14329.4|14369.4|14329.4|14366.7|14326.7|0
1641576850000|2022-01-07 17:34:10|||||||||1
1641576950000|2022-01-07 17:35:50|14359.1|14335.1|14359.1|14335.1|14359.1|14335.1|14359.1|14335.1|0
1641577020000|2022-01-07 17:37:00|||||||||1
1641577050000|2022-01-07 17:37:30|14356.8|14332.8|14356.8|14332.8|14356.8|14332.8|14356.8|14332.8|0
1641577170000|2022-01-07 17:39:30|||||||||1
1641577210000|2022-01-07 17:40:10|14359.3|14335.3|14349.5|14325.5|14359.3|14335.3|14347.2|14323.2|7
1641577230000|2022-01-07 17:40:30|14347.2|14323.2|14344.9|14320.9|14347.2|14323.2|14344.9|14320.9|0
1641577240000|2022-01-07 17:40:40|14347.2|14323.2|14342.9|14282.9|14347.2|14323.2|14342.9|14282.9|2
1641577250000|2022-01-07 17:40:50|14326|14286|14328.3|14288.3|14328.3|14291.7|14315.7|14286|0
1641577350000|2022-01-07 17:42:30|14328.5|14288.5|14328.5|14288.5|14328.5|14288.5|14328.5|14288.5|0
1641577380000|2022-01-07 17:43:00|14330.3|14306.3|14345.4|14305.4|14360|14307.7|14330.3|14300|4
1641577400000|2022-01-07 17:43:20|14332.8|14308.8|14332.8|14308.8|14332.8|14308.8|14332.8|14308.8|0
1641577450000|2022-01-07 17:44:10|||||||||2
1641577600000|2022-01-07 17:46:40|||||||||1
1641577620000|2022-01-07 17:47:00|14330.5|14306.5|14362.3|14302.3|14362.3|14307.7|14330.5|14302.3|1
1641577630000|2022-01-07 17:47:10|||||||||1
1641577710000|2022-01-07 17:48:30|14360|14320|14362.3|14322.3|14362.3|14322.3|14360|14320|0
1641577730000|2022-01-07 17:48:50|14362.1|14322.1|14362.1|14322.1|14362.1|14322.1|14362.1|14322.1|4
1641577740000|2022-01-07 17:49:00|14362.3|14322.3|14362.3|14322.3|14362.3|14322.3|14362.3|14322.3|0
1641577800000|2022-01-07 17:50:00|14374.6|14314.6|14374.6|14314.6|14374.6|14314.6|14374.6|14314.6|1
1641577810000|2022-01-07 17:50:10|14362.1|14322.1|14362.1|14322.1|14362.1|14322.1|14362.1|14322.1|0
1641577870000|2022-01-07 17:51:10|14374.4|14314.4|14374.4|14314.4|14374.4|14314.4|14374.4|14314.4|0
1641577890000|2022-01-07 17:51:30|14374.6|14314.6|14362.1|14322.1|14374.6|14322.3|14362.1|14314.6|0
1641577960000|2022-01-07 17:52:40|14374.4|14314.4|14374.6|14314.6|14374.6|14314.6|14374.4|14314.4|1
1641577980000|2022-01-07 17:53:00|14362.3|14322.3|14374.6|14314.6|14374.6|14322.3|14362.3|14314.6|1
1641578040000|2022-01-07 17:54:00|14367.1|14327.1|14369.6|14329.6|14369.6|14329.6|14367.1|14327.1|1
1641578090000|2022-01-07 17:54:50|14364.1|14340.1|14364.1|14340.1|14364.1|14340.1|14364.1|14340.1|0
1641578100000|2022-01-07 17:55:00|14361.8|14337.8|14361.8|14337.8|14361.8|14337.8|14361.8|14337.8|0
1641578170000|2022-01-07 17:56:10|14364.1|14340.1|14364.1|14340.1|14364.1|14340.1|14364.1|14340.1|1
1641578320000|2022-01-07 17:58:40|||||||||1
1641578350000|2022-01-07 17:59:10|14364|14340|14364|14340|14364|14340|14364|14340|0
1641578470000|2022-01-07 18:01:10|||||||||1
1641578560000|2022-01-07 18:02:40|||||||||1
1641578640000|2022-01-07 18:04:00|||||||||1
1641578830000|2022-01-07 18:07:10|||||||||1
1641578840000|2022-01-07 18:07:20|14376.6|14336.6|14376.6|14336.6|14376.6|14336.6|14376.6|14336.6|2
1641578890000|2022-01-07 18:08:10|||||||||1
1641578950000|2022-01-07 18:09:10|||||||||1
1641579060000|2022-01-07 18:11:00|14388.9|14328.9|14376.4|14336.4|14388.9|14336.4|14376.4|14328.9|1
1641579140000|2022-01-07 18:12:20|||||||||1
1641579200000|2022-01-07 18:13:20|14374.1|14334.1|14374.1|14334.1|14374.1|14334.1|14374.1|14334.1|0
1641579290000|2022-01-07 18:14:50|||||||||1
1641579450000|2022-01-07 18:17:30|||||||||1
1641579480000|2022-01-07 18:18:00|14363.8|14339.8|14363.8|14339.8|14363.8|14339.8|14363.8|14339.8|0
1641579490000|2022-01-07 18:18:10|14364|14340|14364|14340|14364|14340|14364|14340|0
1641579590000|2022-01-07 18:19:50|||||||||2
1641579600000|2022-01-07 18:20:00|||||||||1
1641579730000|2022-01-07 18:22:10|||||||||1
1641579740000|2022-01-07 18:22:20|14363.4|14339.4|14304.5|14244.5|14363.4|14339.4|14304.5|14244.5|9
1641579750000|2022-01-07 18:22:30|14304.3|14244.3|14304.3|14244.3|14304.3|14244.3|14304.3|14244.3|0
1641579760000|2022-01-07 18:22:40|14305.1|14245.1|14305.1|14245.1|14305.1|14245.1|14305.1|14245.1|0
1641579770000|2022-01-07 18:22:50|14292.6|14252.6|14302.4|14242.4|14304.9|14252.6|14292.4|14242.4|2
1641579780000|2022-01-07 18:23:00|14305.1|14245.1|14305.1|14245.1|14305.1|14245.1|14305.1|14245.1|0
1641579820000|2022-01-07 18:23:40|14292.8|14252.8|14290.1|14250.1|14305.1|14255.6|14279.6|14244.9|1
1641579850000|2022-01-07 18:24:10|14300.1|14240.1|14270.7|14210.7|14300.1|14247.8|14270.7|14210.7|2
1641579880000|2022-01-07 18:24:40|14265.9|14205.9|14250.7|14190.7|14270.7|14210.7|14250.7|14190.7|1
1641579890000|2022-01-07 18:24:50|14248.4|14188.4|14255.5|14195.5|14255.5|14207.6|14247.6|14188.2|0
1641579900000|2022-01-07 18:25:00|14248|14188|14238.2|14178.2|14248|14188|14235.9|14175.9|0
1641579910000|2022-01-07 18:25:10|14239.1|14179.1|14273.6|14213.6|14278.4|14218.4|14239.1|14179.1|4
1641579920000|2022-01-07 18:25:20|14276.2|14216.2|14276.1|14216.1|14280.5|14220.5|14273.6|14213.6|1
1641579930000|2022-01-07 18:25:30|14275.9|14215.9|14270.9|14210.9|14275.9|14215.9|14270.9|14210.9|0
1641579950000|2022-01-07 18:25:50|14275.7|14215.7|14273.4|14213.4|14275.7|14215.7|14271|14211|1
1641579960000|2022-01-07 18:26:00|14271|14211|14258.3|14218.3|14271|14218.5|14258.3|14210.7|0
1641579970000|2022-01-07 18:26:10|14256|14216|14255.8|14215.8|14256|14216|14255.8|14215.8|0
1641579980000|2022-01-07 18:26:20|14255.7|14215.7|14255.7|14215.7|14255.7|14215.7|14255.7|14215.7|1
1641579990000|2022-01-07 18:26:30|14255.6|14215.6|14255.6|14215.6|14255.6|14215.6|14255.6|14215.6|0
1641580000000|2022-01-07 18:26:40|14255.8|14215.8|14255.8|14215.8|14255.8|14215.8|14255.8|14215.8|0
1641580010000|2022-01-07 18:26:50|14255.6|14215.6|14253.3|14213.3|14255.6|14215.6|14253.3|14213.3|1
1641580020000|2022-01-07 18:27:00|14253.1|14213.1|14253.1|14213.1|14253.1|14213.1|14253.1|14213.1|0
1641580030000|2022-01-07 18:27:10|14253.9|14213.9|14253.9|14213.9|14253.9|14213.9|14253.9|14213.9|0
1641580040000|2022-01-07 18:27:20|14261.4|14201.4|14261.4|14201.4|14261.4|14201.4|14261.4|14201.4|1
1641580070000|2022-01-07 18:27:50|14261|14201|14261|14201|14261|14201|14261|14201|1
1641580080000|2022-01-07 18:28:00|||||||||1
1641580090000|2022-01-07 18:28:10|14260.8|14200.8|14260.8|14200.8|14260.8|14200.8|14260.8|14200.8|0
1641580110000|2022-01-07 18:28:30|||||||||1
1641580140000|2022-01-07 18:29:00|14260.4|14200.4|14224.9|14200.9|14260.4|14211.3|14219.9|14195.9|7
1641580150000|2022-01-07 18:29:10|14217.4|14193.4|14210.4|14170.4|14230.4|14193.4|14204.9|14170.4|4
1641580160000|2022-01-07 18:29:20|14199.9|14175.9|14212.9|14172.9|14212.9|14175.9|14194.9|14170.4|4
1641580170000|2022-01-07 18:29:30|14210.4|14170.4|14212.7|14172.7|14220.4|14172.7|14210.4|14152.9|2
1641580180000|2022-01-07 18:29:40|14212.5|14172.5|14215.2|14175.2|14215.2|14180.9|14194.9|14170.6|5
1641580190000|2022-01-07 18:29:50|14215.4|14175.4|14236.5|14176.5|14252.2|14224|14202.4|14155.4|9
1641580200000|2022-01-07 18:30:00|14229.6|14169.6|14222.6|14162.6|14229.6|14179.9|14210.3|14162.6|0
1641580210000|2022-01-07 18:30:10|14223|14163|14243|14203|14243|14208.5|14223|14163|2
1641580260000|2022-01-07 18:31:00|14266.8|14206.8|14268|14208|14268|14208|14266.8|14206.8|0
1641580280000|2022-01-07 18:31:20|14270.3|14230.3|14287.2|14227.2|14287.2|14230.3|14270.3|14227.2|0
1641580320000|2022-01-07 18:32:00|14284.9|14224.9|14284.9|14224.9|14284.9|14224.9|14284.9|14224.9|0
1641580330000|2022-01-07 18:32:10|||||||||1
1641580350000|2022-01-07 18:32:30|14282.6|14222.6|14284.9|14224.9|14285.1|14225.1|14282.6|14222.6|1
1641580380000|2022-01-07 18:33:00|14282.6|14222.6|14304.1|14244.1|14306.4|14249.5|14282.6|14222.6|0
1641580410000|2022-01-07 18:33:30|14302.4|14242.4|14302.4|14242.4|14302.4|14242.4|14302.4|14242.4|0
1641580420000|2022-01-07 18:33:40|14302.2|14242.2|14302.2|14242.2|14302.2|14242.2|14302.2|14242.2|0
1641580520000|2022-01-07 18:35:20|||||||||1
1641580530000|2022-01-07 18:35:30|14279.2|14219.2|14273.2|14213.2|14279.2|14219.2|14273.2|14213.2|2
1641580540000|2022-01-07 18:35:40|14273|14213|14273|14213|14273|14213|14273|14213|0
1641580620000|2022-01-07 18:37:00|14270.5|14210.5|14270.5|14210.5|14273|14213|14270.5|14210.5|0
1641580630000|2022-01-07 18:37:10|14275.1|14215.1|14285.1|14225.1|14292.2|14232.2|14275.1|14215.1|0
1641580720000|2022-01-07 18:38:40|14282.8|14222.8|14282.8|14222.8|14282.8|14222.8|14282.8|14222.8|0
1641580750000|2022-01-07 18:39:10|14275.9|14215.9|14275.5|14215.5|14285.3|14225.3|14275.5|14215.5|1
1641580760000|2022-01-07 18:39:20|14280.5|14220.5|14282.8|14222.8|14282.8|14222.8|14280.5|14220.5|0
1641580840000|2022-01-07 18:40:40|14285.1|14225.1|14287.8|14227.8|14287.8|14227.8|14285.1|14225.1|0
1641580870000|2022-01-07 18:41:10|14301.6|14241.6|14301.6|14241.6|14301.6|14241.6|14301.6|14241.6|0
1641580890000|2022-01-07 18:41:30|14303.9|14243.9|14307|14247|14308.9|14248.9|14303.9|14243.9|0
1641580900000|2022-01-07 18:41:40|14309.3|14249.3|14309.3|14249.3|14309.3|14249.3|14309.3|14249.3|0
1641580920000|2022-01-07 18:42:00|14311.8|14251.8|14311.8|14251.8|14311.8|14251.8|14311.8|14251.8|0
1641580940000|2022-01-07 18:42:20|14323.7|14263.7|14318.7|14258.7|14323.7|14263.7|14318.7|14258.7|1
1641580950000|2022-01-07 18:42:30|14325.8|14265.8|14321.2|14261.2|14325.8|14265.8|14321.2|14261.2|0
1641580970000|2022-01-07 18:42:50|14325.8|14265.8|14323.7|14263.7|14326|14266|14316.2|14256.2|0
1641580980000|2022-01-07 18:43:00|14323.5|14263.5|14318.7|14258.7|14326|14266|14311.6|14251.6|0
1641580990000|2022-01-07 18:43:10|14323.7|14263.7|14323.7|14263.7|14326|14266|14314.1|14254.1|0
1641581000000|2022-01-07 18:43:20|14321.4|14261.4|14323.9|14263.9|14328.7|14268.7|14321.2|14261.2|0
1641581010000|2022-01-07 18:43:30|14326.2|14266.2|14328.7|14268.7|14331.2|14271.2|14323.7|14263.7|0
1641581020000|2022-01-07 18:43:40|14331.2|14271.2|14331.4|14271.4|14331.4|14283.7|14323.5|14268.7|0
1641581030000|2022-01-07 18:43:50|14323.7|14283.7|14336|14276|14338.3|14283.9|14323.7|14276|0
1641581100000|2022-01-07 18:45:00|14323.7|14283.7|14309.9|14249.9|14323.7|14283.7|14309.9|14249.9|3
1641581110000|2022-01-07 18:45:10|14309.1|14249.1|14309.1|14249.1|14309.1|14249.1|14309.1|14249.1|0
1641581130000|2022-01-07 18:45:30|14311.6|14251.6|14312|14252|14316.6|14256.6|14306.8|14246.8|0
1641581140000|2022-01-07 18:45:40|14314.1|14254.1|14311.6|14251.6|14314.1|14254.1|14311.6|14251.6|0
1641581160000|2022-01-07 18:46:00|14311.8|14251.8|14311.8|14251.8|14311.8|14251.8|14311.8|14251.8|0
1641581190000|2022-01-07 18:46:30|14316.4|14256.4|14326|14266|14326|14266|14316.4|14256.4|0
1641581200000|2022-01-07 18:46:40|14328.7|14268.7|14328.7|14268.7|14328.7|14268.7|14326.2|14266.2|0
1641581210000|2022-01-07 18:46:50|14311.4|14251.4|14304.5|14244.5|14311.4|14251.4|14304.5|14244.5|1
1641581230000|2022-01-07 18:47:10|14302.2|14242.2|14302.2|14242.2|14302.2|14242.2|14302.2|14242.2|0
1641581310000|2022-01-07 18:48:30|14304.5|14244.5|14302.2|14242.2|14309.3|14249.3|14302.2|14242.2|0
1641581350000|2022-01-07 18:49:10|14302.4|14242.4|14302.4|14242.4|14302.4|14242.4|14302.4|14242.4|0
1641581400000|2022-01-07 18:50:00|14302.2|14242.2|14302.2|14242.2|14302.2|14242.2|14302.2|14242.2|0
1641581430000|2022-01-07 18:50:30|14294.7|14254.7|14323.7|14263.7|14325.8|14265.8|14294.7|14251.6|0
1641581440000|2022-01-07 18:50:40|14323.5|14263.5|14316.2|14256.2|14323.5|14263.5|14316.2|14256.2|1
1641581450000|2022-01-07 18:50:50|14318.7|14258.7|14318.7|14258.7|14318.7|14258.7|14318.7|14258.7|0
1641581460000|2022-01-07 18:51:00|14321|14261|14321.4|14261.4|14321.4|14261.4|14318.9|14258.9|0
1641581470000|2022-01-07 18:51:10|14289.9|14249.9|14285.3|14225.3|14289.9|14249.9|14285.3|14225.3|3
1641581480000|2022-01-07 18:51:20|14287.6|14227.6|14287.6|14227.6|14287.6|14227.6|14287.6|14227.6|0
1641581500000|2022-01-07 18:51:40|14285.3|14225.3|14277.8|14217.8|14285.3|14225.3|14277.8|14217.8|0
1641581510000|2022-01-07 18:51:50|14282.8|14222.8|14282.8|14222.8|14282.8|14222.8|14282.8|14222.8|0
1641581530000|2022-01-07 18:52:10|14281.8|14221.8|14272.8|14212.8|14281.8|14221.8|14268|14208|1
1641581540000|2022-01-07 18:52:20|14258.2|14218.2|14258.2|14218.2|14258.2|14218.2|14258.2|14218.2|0
1641581550000|2022-01-07 18:52:30|14257.8|14217.8|14257.8|14217.8|14257.8|14217.8|14257.8|14217.8|0
1641581560000|2022-01-07 18:52:40|14247.5|14223.5|14247.3|14223.3|14247.5|14223.5|14247.3|14223.3|0
1641581570000|2022-01-07 18:52:50|14257.8|14217.8|14257.8|14217.8|14257.8|14217.8|14257.8|14217.8|0
1641581580000|2022-01-07 18:53:00|14252.3|14228.3|14257.8|14217.8|14257.8|14228.3|14252.3|14217.8|0
1641581590000|2022-01-07 18:53:10|14277|14217|14280.1|14220.1|14280.3|14220.3|14277|14217|0
1641581600000|2022-01-07 18:53:20|14282.6|14222.6|14287.6|14227.6|14287.8|14235.1|14275.1|14220.3|1
1641581610000|2022-01-07 18:53:30|14287.8|14227.8|14303.9|14243.9|14303.9|14243.9|14287.8|14227.8|1
1641581620000|2022-01-07 18:53:40|14301.6|14241.6|14301.6|14241.6|14301.6|14241.6|14301.6|14241.6|0
1641581630000|2022-01-07 18:53:50|14299.3|14239.3|14297|14237|14299.3|14239.3|14297|14237|0
1641581640000|2022-01-07 18:54:00|14299.3|14239.3|14297.2|14237.2|14299.3|14239.3|14297.2|14237.2|1
1641581650000|2022-01-07 18:54:10|14273.2|14233.2|14277.2|14217.2|14294.7|14234.7|14272.8|14217.2|2
1641581660000|2022-01-07 18:54:20|14272.6|14212.6|14272.8|14212.8|14277.6|14217.6|14265.3|14205.3|0
1641581670000|2022-01-07 18:54:30|14277.4|14217.4|14272.8|14212.8|14277.4|14217.4|14272.8|14212.8|0
1641581680000|2022-01-07 18:54:40|14249|14209|14263.6|14203.6|14272.8|14212.8|14249|14191.3|0
1641581690000|2022-01-07 18:54:50|14261.1|14201.1|14265.5|14205.5|14265.5|14205.5|14261.1|14201.1|2
1641581700000|2022-01-07 18:55:00|14263.2|14203.2|14263|14203|14265.5|14205.5|14263|14203|0
1641581720000|2022-01-07 18:55:20|14264.9|14204.9|14267.2|14207.2|14267.2|14207.2|14264.9|14204.9|0
1641581730000|2022-01-07 18:55:30|14267.4|14207.4|14272.4|14212.4|14272.4|14212.4|14267.4|14207.4|1
1641581750000|2022-01-07 18:55:50|14274.5|14214.5|14284.3|14224.3|14284.3|14224.3|14274.5|14214.5|0
1641581760000|2022-01-07 18:56:00|14287.2|14227.2|14287.2|14227.2|14287.2|14227.2|14287.2|14227.2|0
1641581770000|2022-01-07 18:56:10|14289.7|14229.7|14289.9|14229.9|14289.9|14229.9|14289.7|14229.7|0
1641581780000|2022-01-07 18:56:20|14250.7|14190.7|14252.4|14192.4|14252.4|14192.4|14247.4|14187.4|3
1641581800000|2022-01-07 18:56:40|14252.5|14192.5|14247.5|14187.5|14252.5|14192.5|14247.5|14187.5|5
1641581820000|2022-01-07 18:57:00|14247.7|14187.7|14247.7|14187.7|14247.7|14187.7|14247.7|14187.7|0
1641581880000|2022-01-07 18:58:00|14245.4|14185.4|14245.4|14185.4|14245.4|14185.4|14245.4|14185.4|0
1641581890000|2022-01-07 18:58:10|14245.2|14185.2|14245.2|14185.2|14245.2|14185.2|14245.2|14185.2|0
1641581900000|2022-01-07 18:58:20|14242.7|14182.7|14245.2|14185.2|14245.2|14185.2|14242.7|14182.7|1
1641581950000|2022-01-07 18:59:10|14247.5|14187.5|14247.5|14187.5|14247.5|14187.5|14247.5|14187.5|0
1641581960000|2022-01-07 18:59:20|||||||||2
1641581990000|2022-01-07 18:59:50|14252.5|14192.5|14252.5|14192.5|14252.5|14192.5|14252.5|14192.5|4
1641819600000|2022-01-10 13:00:00|14228.6|14168.6|14133.3|14073.3|14228.6|14168.6|14133.3|14073.3|14
1641819610000|2022-01-10 13:00:10|14130.5|14070.5|14108|14068|14130.5|14070.5|14108|14063.6|1
1641819620000|2022-01-10 13:00:20|14111.7|14071.7|14148.3|14088.3|14150.5|14090.5|14111.7|14071.7|1
1641819630000|2022-01-10 13:00:30|14148|14088|14145.8|14085.8|14149.8|14089.8|14143|14083|0
1641819640000|2022-01-10 13:00:40|14143.3|14083.3|14147.7|14087.7|14150.5|14090.5|14143.3|14083.3|0
1641819650000|2022-01-10 13:00:50|14145.5|14085.5|14145.5|14085.5|14145.5|14085.5|14145.5|14085.5|0
1641819720000|2022-01-10 13:02:00|14149.8|14089.8|14150.5|14090.5|14150.5|14090.5|14149.8|14089.8|0
1641819970000|2022-01-10 13:06:10|14150.4|14090.4|14150.4|14090.4|14150.4|14090.4|14150.4|14090.4|0
1641820010000|2022-01-10 13:06:50|14146.1|14086.1|14146.1|14086.1|14146.1|14086.1|14146.1|14086.1|0
1641820020000|2022-01-10 13:07:00|14145.4|14085.4|14128.3|14068.3|14145.4|14085.4|14098.1|14063.9|3
1641820030000|2022-01-10 13:07:10|14128.9|14068.9|14128.9|14068.9|14128.9|14068.9|14128.9|14068.9|0
1641820120000|2022-01-10 13:08:40|14110.1|14070.1|14110.1|14070.1|14110.1|14070.1|14110.1|14070.1|0
1641820140000|2022-01-10 13:09:00|14107.9|14067.9|14107.9|14067.9|14107.9|14067.9|14107.9|14067.9|0
1641820320000|2022-01-10 13:12:00|14110.4|14070.4|14110.4|14070.4|14110.4|14070.4|14110.4|14070.4|2
1641820420000|2022-01-10 13:13:40|14097.4|14073.4|14094.9|14070.9|14097.4|14073.4|14094.9|14070.9|0
1641820440000|2022-01-10 13:14:00|14097.9|14037.9|14097.9|14037.9|14097.9|14037.9|14097.9|14037.9|0
1641820480000|2022-01-10 13:14:40|14108.2|14048.2|14108.2|14048.2|14108.2|14048.2|14108.2|14048.2|2
1641820660000|2022-01-10 13:17:40|14107.9|14047.9|14107.9|14047.9|14107.9|14047.9|14107.9|14047.9|0
1641820770000|2022-01-10 13:19:30|14102.9|14042.9|14098.2|14038.2|14102.9|14042.9|14097.9|14037.9|0
1641820780000|2022-01-10 13:19:40|14072.4|14048.4|14072.4|14048.4|14072.4|14048.4|14072.4|14048.4|0
1641820830000|2022-01-10 13:20:30|14074.9|14050.9|14076.8|14052.8|14108.2|14052.8|14074.9|14048.2|1
1641820840000|2022-01-10 13:20:40|14074.9|14050.9|14117.9|14057.9|14118.5|14058.5|14074.9|14050.9|2
1641820860000|2022-01-10 13:21:00|||||||||1
1641820880000|2022-01-10 13:21:20|||||||||1
1641820980000|2022-01-10 13:23:00|14116|14056|14084.6|14060.6|14116|14060.6|14084.6|14053.5|1
1641821020000|2022-01-10 13:23:40|14084.3|14060.3|14084.3|14060.3|14084.3|14060.3|14084.3|14060.3|0
1641821050000|2022-01-10 13:24:10|14083.9|14059.9|14083.9|14059.9|14083.9|14059.9|14083.9|14059.9|0
1641821070000|2022-01-10 13:24:30|14087.4|14063.4|14087.4|14063.4|14087.4|14063.4|14087.4|14063.4|0
1641821200000|2022-01-10 13:26:40|||||||||1
1641821520000|2022-01-10 13:32:00|14087.7|14063.7|14098.2|14038.2|14098.2|14063.7|14087.7|14038.2|5
1641821660000|2022-01-10 13:34:20|||||||||1
1641821710000|2022-01-10 13:35:10|14097.9|14037.9|14097.9|14037.9|14097.9|14037.9|14097.9|14037.9|0
1641821730000|2022-01-10 13:35:30|14097.6|14037.6|14095.1|14035.1|14097.6|14037.6|14095.1|14035.1|1
1641821850000|2022-01-10 13:37:30|14095|14035|14095|14035|14095|14035|14095|14035|0
1641821910000|2022-01-10 13:38:30|14097.5|14037.5|14097.5|14037.5|14097.5|14037.5|14097.5|14037.5|0
1641822030000|2022-01-10 13:40:30|14094.7|14034.7|14094.7|14034.7|14094.7|14034.7|14094.7|14034.7|2
1641822300000|2022-01-10 13:45:00|14083.8|14023.8|14022.8|13962.8|14083.8|14023.8|13985.5|13955.7|10
1641822310000|2022-01-10 13:45:10|14027.2|13967.2|14022.8|13962.8|14027.2|13967.2|14022.8|13962.8|0
1641822330000|2022-01-10 13:45:30|14025|13965|14041.9|13981.9|14041.9|13981.9|14025|13965|0
1641822340000|2022-01-10 13:45:40|14039.4|13979.4|14039.4|13979.4|14041.9|13981.9|14039.4|13979.4|0
1641822360000|2022-01-10 13:46:00|14041.6|13981.6|14041.9|13981.9|14041.9|13981.9|14041.6|13981.6|0
1641822370000|2022-01-10 13:46:10|14046.3|13986.3|14046.3|13986.3|14046.3|13986.3|14046.3|13986.3|0
1641822580000|2022-01-10 13:49:40|14044.1|13984.1|14044.1|13984.1|14044.1|13984.1|14044.1|13984.1|0
1641822600000|2022-01-10 13:50:00|14021.9|13961.9|14021.9|13961.9|14021.9|13961.9|14021.9|13961.9|5
1641822630000|2022-01-10 13:50:30|14019.7|13959.7|14019.7|13959.7|14019.7|13959.7|14019.7|13959.7|1
1641822650000|2022-01-10 13:50:50|14015.3|13955.3|14014.7|13954.7|14015.3|13955.3|14014.7|13954.7|0
1641822730000|2022-01-10 13:52:10|14015|13955|14015|13955|14015|13955|14015|13955|2
1641822810000|2022-01-10 13:53:30|14017.5|13957.5|14017.5|13957.5|14017.5|13957.5|14017.5|13957.5|0
1641822930000|2022-01-10 13:55:30|||||||||1
1641823000000|2022-01-10 13:56:40|14012.5|13952.5|14012.5|13952.5|14012.5|13952.5|14012.5|13952.5|0
1641823020000|2022-01-10 13:57:00|14012.2|13952.2|14012.2|13952.2|14012.2|13952.2|14012.2|13952.2|0
1641823080000|2022-01-10 13:58:00|14012.1|13952.1|14012.1|13952.1|14012.1|13952.1|14012.1|13952.1|0
1641823170000|2022-01-10 13:59:30|14009.3|13949.3|14009.3|13949.3|14009.3|13949.3|14009.3|13949.3|1
1641823180000|2022-01-10 13:59:40|14006.8|13946.8|14006.8|13946.8|14006.8|13946.8|14006.8|13946.8|1
1641823310000|2022-01-10 14:01:50|14013.4|13953.4|14015.6|13955.6|14015.6|13955.6|14013.4|13953.4|0
1641823320000|2022-01-10 14:02:00|14006.8|13946.8|14006.8|13946.8|14006.8|13946.8|14006.8|13946.8|0
1641823340000|2022-01-10 14:02:20|14004.3|13944.3|14004.3|13944.3|14004.3|13944.3|14004.3|13944.3|0
1641823370000|2022-01-10 14:02:50|14019.9|13959.9|14024.9|13964.9|14024.9|13964.9|14019.9|13959.9|4
1641823380000|2022-01-10 14:03:00|14015.2|13955.2|14010.9|13950.9|14015.2|13955.2|14010.9|13950.9|0
1641823420000|2022-01-10 14:03:40|14006.5|13946.5|14004.3|13944.3|14006.5|13946.5|14004.3|13944.3|0
1641823540000|2022-01-10 14:05:40|14016.5|13956.5|14016.5|13956.5|14016.5|13956.5|14016.5|13956.5|0
1641823550000|2022-01-10 14:05:50|14018.7|13958.7|14019|13959|14019|13959|14018.7|13958.7|0
1641823740000|2022-01-10 14:09:00|14016.5|13956.5|14016.5|13956.5|14016.5|13956.5|14016.5|13956.5|2
1641823820000|2022-01-10 14:10:20|14037.4|13997.4|14025|14001|14037.4|14001|14025|13997.4|2
1641823840000|2022-01-10 14:10:40|14027.2|14003.2|14037.4|13997.4|14037.4|14003.2|14027.2|13997.4|8
1641823880000|2022-01-10 14:11:20|14027.2|14003.2|14027.2|14003.2|14027.2|14003.2|14027.2|14003.2|0
1641823920000|2022-01-10 14:12:00|14037.4|13997.4|14037.4|13997.4|14037.4|13997.4|14037.4|13997.4|2
1641824130000|2022-01-10 14:15:30|14060.8|14000.8|14056.4|13996.4|14060.8|14000.8|14056.1|13996.1|2
1641824140000|2022-01-10 14:15:40|14056.1|13996.1|14056.1|13996.1|14056.1|13996.1|14056.1|13996.1|0
1641824230000|2022-01-10 14:17:10|14058.6|13998.6|14056.1|13996.1|14058.6|13998.6|14056.1|13996.1|0
1641824290000|2022-01-10 14:18:10|14051.7|13991.7|14053.9|13993.9|14053.9|13993.9|14051.7|13991.7|0
1641824310000|2022-01-10 14:18:30|14051.7|13991.7|14051.7|13991.7|14051.7|13991.7|14051.7|13991.7|1
1641824320000|2022-01-10 14:18:40|14051.1|13991.1|14051.1|13991.1|14051.1|13991.1|14051.1|13991.1|0
1641824400000|2022-01-10 14:20:00|14038.9|13998.9|14038.9|13998.9|14038.9|13998.9|14038.9|13998.9|0
1641824610000|2022-01-10 14:23:30|14051.1|13991.1|14051.1|13991.1|14051.1|13991.1|14051.1|13991.1|1
1641824700000|2022-01-10 14:25:00|14053.3|13993.3|14053.3|13993.3|14053.3|13993.3|14053.3|13993.3|0
1641824760000|2022-01-10 14:26:00|||||||||1
1641824780000|2022-01-10 14:26:20|14052.9|13992.9|14048.6|13988.6|14052.9|13992.9|14048.6|13988.6|1
1641824830000|2022-01-10 14:27:10|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|14046.4|13986.4|0
1641825080000|2022-01-10 14:31:20|14034.2|13994.2|14021.8|13997.8|14034.2|13997.8|14021.8|13992|0
1641825130000|2022-01-10 14:32:10|14016.8|13992.8|14016.8|13992.8|14016.8|13992.8|14016.8|13992.8|0
1641825140000|2022-01-10 14:32:20|14045.7|13985.7|14037.9|13997.9|14045.7|13997.9|14037.9|13985.7|1
1641825150000|2022-01-10 14:32:30|14038.2|13998.2|14038.2|13998.2|14038.2|13998.2|14038.2|13998.2|0
1641825230000|2022-01-10 14:33:50|14054.8|13994.8|14054.8|13994.8|14054.8|13994.8|14054.8|13994.8|1
1641825240000|2022-01-10 14:34:00|14055.1|13995.1|14055.1|13995.1|14055.1|13995.1|14055.1|13995.1|0
1641825270000|2022-01-10 14:34:30|14030.6|14006.6|14030.6|14006.6|14030.6|14006.6|14030.6|14006.6|0
1641825340000|2022-01-10 14:35:40|14030.5|14006.5|14030.5|14006.5|14030.5|14006.5|14030.5|14006.5|0
1641825350000|2022-01-10 14:35:50|14023.9|13963.9|14029.2|13969.2|14031.4|13971.4|14021.7|13961.7|3
1641825460000|2022-01-10 14:37:40|14027|13967|14027|13967|14027|13967|14027|13967|0
1641825620000|2022-01-10 14:40:20|14014.8|13974.8|14014.8|13974.8|14014.8|13974.8|14014.8|13974.8|0
1641825720000|2022-01-10 14:42:00|14017|13977|14069.1|14009.1|14069.1|14016.6|14017|13977|5
1641825730000|2022-01-10 14:42:10|14064.8|14024.8|14061.8|14037.8|14067.3|14037.8|14061.5|14024.8|0
1641825740000|2022-01-10 14:42:20|14066.8|14042.8|14061.8|14037.8|14072.3|14042.8|14061.8|14012.3|1
1641825760000|2022-01-10 14:42:40|14060.8|14036.8|14060.8|14036.8|14060.8|14036.8|14060.8|14036.8|0
1641825780000|2022-01-10 14:43:00|14063|14039|14063.7|14039.7|14063.7|14039.7|14063|14039|0
1641825790000|2022-01-10 14:43:10|14065.8|14041.8|14065.8|14041.8|14065.8|14041.8|14065.8|14041.8|0
1641825810000|2022-01-10 14:43:30|14066.8|14042.8|14066.8|14042.8|14066.8|14042.8|14066.8|14042.8|0
1641825870000|2022-01-10 14:44:30|14067.4|14043.4|14067.4|14043.4|14067.4|14043.4|14067.4|14043.4|0
1641825900000|2022-01-10 14:45:00|14070|14046|14112.9|14052.9|14112.9|14080.9|14070|14046|3
1641825990000|2022-01-10 14:46:30|14112.6|14052.6|14112.6|14052.6|14112.6|14052.6|14112.6|14052.6|0
1641826000000|2022-01-10 14:46:40|14112.3|14052.3|14112.3|14052.3|14112.3|14052.3|14112.3|14052.3|0
1641826260000|2022-01-10 14:51:00|14104.8|14064.8|14112.3|14052.3|14112.3|14067.3|14104.5|14052.3|1
1641826280000|2022-01-10 14:51:20|14087.7|14063.7|14112.3|14052.3|14112.3|14063.7|14087.7|14052.3|1
1641826350000|2022-01-10 14:52:30|14139.1|14079.1|14136.9|14076.9|14139.1|14079.1|14136.9|14076.9|1
1641826440000|2022-01-10 14:54:00|14134.4|14074.4|14137.3|14077.3|14144.8|14084.8|14134.4|14074.4|1
1641826450000|2022-01-10 14:54:10|14135.1|14075.1|14139.8|14079.8|14141.6|14081.6|14134.8|14074.8|0
1641826470000|2022-01-10 14:54:30|14134.8|14074.8|14134.8|14074.8|14137.3|14077.3|14129.8|14069.8|0
1641826480000|2022-01-10 14:54:40|14132.3|14072.3|14134.8|14074.8|14134.8|14074.8|14129.8|14069.8|0
1641826490000|2022-01-10 14:54:50|14132.3|14072.3|14134.8|14074.8|14137.3|14077.3|14129.8|14069.8|0
1641826500000|2022-01-10 14:55:00|14132.3|14072.3|14129.8|14069.8|14136.3|14076.3|14129.8|14069.8|0
1641826510000|2022-01-10 14:55:10|14132|14072|14132|14072|14132|14072|14132|14072|0
1641826560000|2022-01-10 14:56:00|14123.2|14063.2|14123.2|14063.2|14132|14072|14123.2|14063.2|5
1641826570000|2022-01-10 14:56:10|14122.9|14062.9|14122.9|14062.9|14122.9|14062.9|14122.9|14062.9|0
1641826590000|2022-01-10 14:56:30|14120.4|14060.4|14123.2|14063.2|14124.8|14064.8|14115.4|14055.4|3
1641826600000|2022-01-10 14:56:40|14118.6|14058.6|14114.8|14054.8|14119.2|14059.2|14107.9|14047.9|0
1641826610000|2022-01-10 14:56:50|14117|14057|14106.6|14046.6|14117|14057|14102.2|14042.2|2
1641826620000|2022-01-10 14:57:00|14104.4|14044.4|14104.4|14044.4|14108.8|14048.8|14104.1|14044.1|0
1641826630000|2022-01-10 14:57:10|14106.3|14046.3|14106.9|14046.9|14109.1|14049.1|14101.6|14041.6|0
1641826650000|2022-01-10 14:57:30|14106.6|14046.6|14106.6|14046.6|14106.6|14046.6|14106.6|14046.6|0
1641826680000|2022-01-10 14:58:00|14108.8|14048.8|14109.1|14049.1|14111.6|14051.6|14108.8|14048.8|0
1641826690000|2022-01-10 14:58:10|14111.6|14051.6|14106.9|14046.9|14111.6|14051.6|14106.9|14046.9|0
1641826700000|2022-01-10 14:58:20|14106.6|14046.6|14104.1|14044.1|14106.6|14046.6|14104.1|14044.1|0
1641826760000|2022-01-10 14:59:20|14114.1|14054.1|14111.9|14051.9|14118.8|14058.8|14109.1|14049.1|0
1641826770000|2022-01-10 14:59:30|14119.1|14059.1|14109.7|14049.7|14121.6|14061.6|14105.1|14045.1|0
1641826780000|2022-01-10 14:59:40|14109.1|14049.1|14109.1|14049.1|14109.1|14049.1|14109.1|14049.1|0
1641826790000|2022-01-10 14:59:50|14111.3|14051.3|14108.8|14048.8|14114.1|14054.1|14106.6|14046.6|1
1641826800000|2022-01-10 15:00:00|14128.8|14068.8|14131.9|14071.9|14134.1|14074.1|14124.1|14064.1|3
1641826810000|2022-01-10 15:00:10|14129.1|14069.1|14131.6|14071.6|14136.6|14076.6|14126.6|14066.6|3
1641826820000|2022-01-10 15:00:20|14136.3|14076.3|14138.8|14078.8|14139.1|14079.1|14136.3|14076.3|1
1641826830000|2022-01-10 15:00:30|14139.1|14079.1|14139.1|14079.1|14139.1|14079.1|14139.1|14079.1|0
1641826840000|2022-01-10 15:00:40|14145.6|14085.6|14155.6|14115.6|14155.6|14115.6|14143.5|14083.5|1
1641826980000|2022-01-10 15:03:00|14153.4|14113.4|14153.4|14113.4|14153.4|14113.4|14153.4|14113.4|0
1641826990000|2022-01-10 15:03:10|14153.7|14113.7|14153.7|14113.7|14153.7|14113.7|14153.7|14113.7|0
1641827040000|2022-01-10 15:04:00|14155.6|14115.6|14174.7|14114.7|14174.7|14115.6|14155.6|14114.7|1
1641827070000|2022-01-10 15:04:30|14162.5|14122.5|14162.5|14122.5|14162.5|14122.5|14162.5|14122.5|0
1641827650000|2022-01-10 15:14:10|||||||||1
1641827780000|2022-01-10 15:16:20|14170|14110|14170|14110|14170|14110|14170|14110|1
1641827950000|2022-01-10 15:19:10|14169.9|14109.9|14169.9|14109.9|14169.9|14109.9|14169.9|14109.9|0
1641828150000|2022-01-10 15:22:30|14157.8|14117.8|14160.3|14120.3|14160.3|14120.3|14157.8|14117.8|0
1641828160000|2022-01-10 15:22:40|14157.8|14117.8|14150.3|14090.3|14160.3|14120.3|14150.3|14090.3|1
1641828180000|2022-01-10 15:23:00|14148.1|14088.1|14148.1|14088.1|14148.1|14088.1|14148.1|14088.1|0
1641828370000|2022-01-10 15:26:10|14120.6|14080.6|14145.9|14085.9|14148.1|14088.1|14120.6|14080.6|2
1641828380000|2022-01-10 15:26:20|14143.7|14083.7|14143.7|14083.7|14143.7|14083.7|14143.7|14083.7|0
1641828430000|2022-01-10 15:27:10|14141.5|14081.5|14141.2|14081.2|14143.4|14083.4|14141.2|14081.2|0
1641828630000|2022-01-10 15:30:30|14140.2|14080.2|14133.7|14073.7|14140.2|14080.2|14133.7|14073.7|1
1641828770000|2022-01-10 15:32:50|14143.7|14083.7|14143.7|14083.7|14143.7|14083.7|14143.7|14083.7|1
1641828820000|2022-01-10 15:33:40|14134.9|14074.9|14133.7|14073.7|14134.9|14074.9|14133.7|14073.7|0
1641828830000|2022-01-10 15:33:50|14105.7|14081.7|14105.7|14081.7|14105.7|14081.7|14105.7|14081.7|1
1641828850000|2022-01-10 15:34:10|14105|14081|14102.9|14078.9|14105|14081|14100.7|14076.7|2
1641828870000|2022-01-10 15:34:30|||||||||1
1641828900000|2022-01-10 15:35:00|14145.9|14085.9|14145.9|14085.9|14145.9|14085.9|14145.9|14085.9|1
1641828920000|2022-01-10 15:35:20|14150.2|14090.2|14146.2|14086.2|14153.4|14093.4|14145.9|14085.9|0
1641828930000|2022-01-10 15:35:30|14148.4|14088.4|14150.5|14090.5|14153.4|14093.4|14143.7|14083.7|0
1641828940000|2022-01-10 15:35:40|14148.3|14088.3|14153.3|14093.3|14153.3|14093.3|14148.3|14088.3|0
1641829240000|2022-01-10 15:40:40|14110.2|14070.2|14110.2|14070.2|14112.4|14082.6|14106.6|14070.2|3
1641829250000|2022-01-10 15:40:50|14112.4|14072.4|14118.1|14058.1|14118.1|14082.6|14106.6|14058.1|1
1641829280000|2022-01-10 15:41:20|14110.2|14070.2|14118.1|14058.1|14118.1|14070.2|14110.2|14058.1|0
1641829290000|2022-01-10 15:41:30|14110.2|14070.2|14110.2|14070.2|14120.2|14070.2|14110.2|14058.1|0
1641829300000|2022-01-10 15:41:40|14118.1|14058.1|14118.1|14058.1|14120.2|14070.2|14110.2|14058.1|0
1641829310000|2022-01-10 15:41:50|14110.2|14070.2|14118.1|14058.1|14120.2|14070.2|14110.2|14058.1|0
1641829320000|2022-01-10 15:42:00|14110.2|14070.2|14118.1|14058.1|14118.1|14072.4|14108.1|14058.1|0
1641829330000|2022-01-10 15:42:10|14110.2|14070.2|14110.2|14070.2|14112.4|14072.4|14110.2|14070.2|0
1641829340000|2022-01-10 15:42:20|14112.4|14072.4|14112.4|14072.4|14112.4|14072.4|14112.4|14072.4|0
1641829350000|2022-01-10 15:42:30|14106.6|14082.6|14106.6|14082.6|14106.6|14082.6|14106.6|14082.6|0
1641829530000|2022-01-10 15:45:30|||||||||2
1641829780000|2022-01-10 15:49:40|14110.9|14086.9|14108.8|14084.8|14113.1|14089.1|14108.8|14084.8|0
1641829800000|2022-01-10 15:50:00|||||||||1
1641829840000|2022-01-10 15:50:40|14108.4|14084.4|14112.8|14088.8|14112.8|14088.8|14108.4|14084.4|3
1641829850000|2022-01-10 15:50:50|14151.4|14091.4|14153.3|14093.3|14157.7|14097.7|14151.4|14091.4|2
1641829860000|2022-01-10 15:51:00|14153|14093|14152.7|14112.7|14160.5|14112.7|14152.7|14093|0
1641829870000|2022-01-10 15:51:10|14165.2|14105.2|14157.7|14117.7|14165.2|14117.7|14157.3|14105.2|0
1641830050000|2022-01-10 15:54:10|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|14157.6|14117.6|0
1641830120000|2022-01-10 15:55:20|||||||||1
1641830130000|2022-01-10 15:55:30|14159.6|14135.6|14156.7|14116.7|14159.6|14135.6|14156.7|14116.7|4
1641830140000|2022-01-10 15:55:40|14155.1|14115.1|14155.1|14115.1|14155.1|14115.1|14155.1|14115.1|0
1641830200000|2022-01-10 15:56:40|14145|14121|14144.6|14120.6|14145|14121|14144.6|14120.6|0
1641830210000|2022-01-10 15:56:50|14142.1|14118.1|14142.1|14118.1|14142.1|14118.1|14142.1|14118.1|0
1641830320000|2022-01-10 15:58:40|14140|14116|14135|14111|14140|14116|14135|14111|1
1641830400000|2022-01-10 16:00:00|14134.9|14110.9|14134.9|14110.9|14134.9|14110.9|14134.9|14110.9|0
1641830750000|2022-01-10 16:05:50|||||||||1
1641830860000|2022-01-10 16:07:40|||||||||1
1641831060000|2022-01-10 16:11:00|14143.6|14119.6|14159.1|14119.1|14159.1|14119.6|14143.6|14119.1|3
1641831070000|2022-01-10 16:11:10|14160.1|14120.1|14160.1|14120.1|14160.1|14120.1|14160.1|14120.1|0
1641831270000|2022-01-10 16:14:30|14169.4|14129.4|14169.4|14129.4|14169.4|14129.4|14169.4|14129.4|1
1641831550000|2022-01-10 16:19:10|14163.9|14139.9|14163.9|14139.9|14163.9|14139.9|14163.9|14139.9|0
1641831730000|2022-01-10 16:22:10|||||||||1
1641831900000|2022-01-10 16:25:00|14164.9|14140.9|14164.9|14140.9|14164.9|14140.9|14164.9|14140.9|0
1641832160000|2022-01-10 16:29:20|||||||||1
1641832170000|2022-01-10 16:29:30|14164.8|14140.8|14164.8|14140.8|14164.8|14140.8|14164.8|14140.8|1
1641832180000|2022-01-10 16:29:40|14175|14135|14164.8|14140.8|14175|14140.8|14164.8|14135|6
1641832360000|2022-01-10 16:32:40|14175|14135|14175|14135|14175|14135|14175|14135|0
1641832400000|2022-01-10 16:33:20|14164.8|14140.8|14175|14135|14175|14140.8|14164.8|14135|1
1641832470000|2022-01-10 16:34:30|||||||||1
1641832680000|2022-01-10 16:38:00|||||||||1
1641832770000|2022-01-10 16:39:30|14176|14136|14176|14136|14176|14136|14176|14136|0
1641832840000|2022-01-10 16:40:40|14176.3|14136.3|14176.3|14136.3|14176.3|14136.3|14176.3|14136.3|0
1641832850000|2022-01-10 16:40:50|14174.5|14150.5|14174.5|14150.5|14174.5|14150.5|14174.5|14150.5|0
1641832860000|2022-01-10 16:41:00|14175.8|14151.8|14175.8|14151.8|14175.8|14151.8|14175.8|14151.8|0
1641832890000|2022-01-10 16:41:30|14176.1|14152.1|14176.1|14152.1|14176.1|14152.1|14176.1|14152.1|0
1641832940000|2022-01-10 16:42:20|14152.7|14092.7|14173.8|14113.8|14174.1|14114.1|14146.9|14086.9|8
1641832950000|2022-01-10 16:42:30|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|14174.1|14114.1|0
1641832970000|2022-01-10 16:42:50|14171.9|14111.9|14171.9|14111.9|14171.9|14111.9|14171.9|14111.9|0
1641833100000|2022-01-10 16:45:00|14171.6|14111.6|14171.6|14111.6|14171.6|14111.6|14171.6|14111.6|0
1641833130000|2022-01-10 16:45:30|14166.7|14142.7|14168.6|14144.6|14168.6|14144.6|14166.7|14142.7|1
1641833160000|2022-01-10 16:46:00|14168.3|14144.3|14168.3|14144.3|14168.3|14144.3|14168.3|14144.3|0
1641833170000|2022-01-10 16:46:10|||||||||1
1641833190000|2022-01-10 16:46:30|14170.8|14146.8|14170.8|14146.8|14170.8|14146.8|14170.8|14146.8|1
1641833210000|2022-01-10 16:46:50|14175.8|14151.8|14167|14143|14175.8|14151.8|14167|14143|3
1641833220000|2022-01-10 16:47:00|14165.8|14141.8|14165.8|14141.8|14165.8|14141.8|14165.8|14141.8|0
1641833310000|2022-01-10 16:48:30|14165.7|14141.7|14165.7|14141.7|14165.7|14141.7|14165.7|14141.7|0
1641833330000|2022-01-10 16:48:50|14168|14144|14192.3|14168.3|14192.3|14168.3|14168|14144|11
1641833340000|2022-01-10 16:49:00|||||||||1
1641833370000|2022-01-10 16:49:30|14194.5|14170.5|14211.5|14171.5|14211.5|14171.5|14194.5|14170.5|1
1641833400000|2022-01-10 16:50:00|14213.7|14173.7|14215.9|14175.9|14215.9|14175.9|14213.7|14173.7|1
1641833470000|2022-01-10 16:51:10|||||||||1
1641833620000|2022-01-10 16:53:40|||||||||1
1641833660000|2022-01-10 16:54:20|14193.2|14133.2|14193.7|14133.7|14193.7|14133.7|14191.2|14131.2|4
1641833670000|2022-01-10 16:54:30|14193.2|14169.2|14213.4|14173.4|14213.4|14173.4|14193.2|14169.2|1
1641833780000|2022-01-10 16:56:20|14211.2|14171.2|14211.2|14171.2|14211.2|14171.2|14211.2|14171.2|0
1641833830000|2022-01-10 16:57:10|14205.7|14181.7|14205.4|14181.4|14205.7|14181.7|14205.4|14181.4|0
1641834070000|2022-01-10 17:01:10|||||||||1
1641834240000|2022-01-10 17:04:00|14235.9|14175.9|14235.9|14175.9|14235.9|14175.9|14235.9|14175.9|3
1641834320000|2022-01-10 17:05:20|||||||||1
1641834370000|2022-01-10 17:06:10|14235.5|14175.5|14235.5|14175.5|14235.5|14175.5|14235.5|14175.5|0
1641834450000|2022-01-10 17:07:30|14205|14181|14235.5|14175.5|14235.5|14181|14205|14175.5|1
1641834550000|2022-01-10 17:09:10|14211.6|14151.6|14212.4|14152.4|14212.4|14152.4|14208|14148|8
1641834570000|2022-01-10 17:09:30|14205.5|14145.5|14203|14143|14205.5|14145.5|14203|14143|0
1641834580000|2022-01-10 17:09:40|14210.5|14150.5|14215.5|14155.5|14215.5|14155.5|14210.5|14150.5|0
1641834630000|2022-01-10 17:10:30|14203|14163|14203|14163|14203|14163|14203|14163|0
1641834640000|2022-01-10 17:10:40|14215.5|14155.5|14215.5|14155.5|14215.5|14155.5|14215.5|14155.5|0
1641834820000|2022-01-10 17:13:40|14217.7|14157.7|14218|14158|14218|14158|14217.7|14157.7|1
1641834970000|2022-01-10 17:16:10|14218.7|14158.7|14218.7|14158.7|14218.7|14158.7|14218.7|14158.7|2
1641835140000|2022-01-10 17:19:00|14218.6|14158.6|14218.6|14158.6|14218.6|14158.6|14218.6|14158.6|0
1641835320000|2022-01-10 17:22:00|14219|14159|14219|14159|14219|14159|14219|14159|0
1641835420000|2022-01-10 17:23:40|||||||||1
1641835500000|2022-01-10 17:25:00|14216.5|14156.5|14216.8|14156.8|14219|14159|14216.5|14156.5|1
1641835510000|2022-01-10 17:25:10|14216.1|14156.1|14216.1|14156.1|14216.1|14156.1|14216.1|14156.1|0
1641835630000|2022-01-10 17:27:10|||||||||1
1641835670000|2022-01-10 17:27:50|||||||||1
1641835770000|2022-01-10 17:29:30|14218.3|14158.3|14218.3|14158.3|14218.3|14158.3|14218.3|14158.3|1
1641835830000|2022-01-10 17:30:30|14210.3|14186.3|14210.3|14186.3|14210.3|14186.3|14210.3|14186.3|1
1641835840000|2022-01-10 17:30:40|14210.9|14186.9|14225|14201|14235.5|14201|14210.9|14175.5|1
1641835970000|2022-01-10 17:32:50|||||||||1
1641836000000|2022-01-10 17:33:20|14235.1|14195.1|14235.1|14195.1|14235.1|14195.1|14235.1|14195.1|3
1641836100000|2022-01-10 17:35:00|14225|14201|14253.8|14193.8|14253.8|14201|14225|14193.8|4
1641836340000|2022-01-10 17:39:00|14249.5|14189.5|14249.5|14189.5|14249.5|14189.5|14249.5|14189.5|0
1641836400000|2022-01-10 17:40:00|14251.1|14191.1|14257.6|14197.6|14257.6|14197.6|14251.1|14191.1|4
1641836410000|2022-01-10 17:40:10|14255.4|14195.4|14255.4|14195.4|14255.4|14195.4|14255.4|14195.4|0
1641836450000|2022-01-10 17:40:50|14253.3|14193.3|14255.4|14195.4|14255.4|14195.4|14253.3|14193.3|1
1641836500000|2022-01-10 17:41:40|14253.3|14193.3|14253.3|14193.3|14253.3|14193.3|14253.3|14193.3|0
1641836560000|2022-01-10 17:42:40|14253.2|14193.2|14253.2|14193.2|14253.2|14193.2|14253.2|14193.2|0
1641836590000|2022-01-10 17:43:10|||||||||1
1641836620000|2022-01-10 17:43:40|14251.1|14191.1|14251.1|14191.1|14251.1|14191.1|14251.1|14191.1|0
1641836760000|2022-01-10 17:46:00|14238.9|14198.9|14238.9|14198.9|14238.9|14198.9|14238.9|14198.9|0
1641836850000|2022-01-10 17:47:30|14225.9|14201.9|14225.9|14201.9|14225.9|14201.9|14225.9|14201.9|0
1641836880000|2022-01-10 17:48:00|14223.4|14199.4|14191.4|14131.4|14223.4|14199.4|14188.9|14128.9|6
1641836950000|2022-01-10 17:49:10|14186.9|14126.9|14158.9|14098.9|14186.9|14126.9|14158.9|14098.9|1
1641836980000|2022-01-10 17:49:40|14158.5|14098.5|14151.4|14091.4|14158.5|14098.5|14151.4|14091.4|0
1641837020000|2022-01-10 17:50:20|14144.8|14084.8|14138.9|14078.9|14144.8|14084.8|14138.9|14078.9|0
1641837060000|2022-01-10 17:51:00|14134.5|14074.5|14134.5|14074.5|14134.5|14074.5|14134.5|14074.5|0
1641837070000|2022-01-10 17:51:10|14133.9|14073.9|14133.9|14073.9|14133.9|14073.9|14133.9|14073.9|0
1641837100000|2022-01-10 17:51:40|14131.4|14071.4|14131.4|14071.4|14131.4|14071.4|14131.4|14071.4|2
1641837130000|2022-01-10 17:52:10|14116.4|14076.4|14154.2|14094.2|14154.2|14094.2|14116.4|14076.4|4
1641837150000|2022-01-10 17:52:30|14153.9|14093.9|14153.9|14093.9|14153.9|14093.9|14153.9|14093.9|0
1641837360000|2022-01-10 17:56:00|14158.9|14098.9|14161.4|14101.4|14161.4|14101.4|14158.9|14098.9|0
1641837370000|2022-01-10 17:56:10|14165.7|14105.7|14166.4|14126.4|14171|14126.4|14161|14105.7|0
1641837390000|2022-01-10 17:56:30|14166.3|14126.3|14166.3|14126.3|14166.3|14126.3|14166.3|14126.3|0
1641837400000|2022-01-10 17:56:40|14160.8|14136.8|14160.8|14136.8|14160.8|14136.8|14160.8|14136.8|0
1641837410000|2022-01-10 17:56:50|14163.3|14139.3|14199.4|14139.4|14200.9|14140.9|14163.3|14139.3|1
1641837480000|2022-01-10 17:58:00|14201.6|14141.6|14199.4|14139.4|14201.6|14141.6|14199.4|14139.4|0
1641837530000|2022-01-10 17:58:50|14201.6|14141.6|14208.8|14148.8|14208.8|14148.8|14201.6|14141.6|0
1641837540000|2022-01-10 17:59:00|14209.1|14149.1|14209.1|14149.1|14209.1|14149.1|14209.1|14149.1|0
1641837550000|2022-01-10 17:59:10|14213.8|14153.8|14213.8|14153.8|14213.8|14153.8|14213.8|14153.8|1
1641837600000|2022-01-10 18:00:00|14209.4|14149.4|14209.4|14149.4|14209.4|14149.4|14209.4|14149.4|0
1641837720000|2022-01-10 18:02:00|14195|14155|14195|14155|14195|14155|14195|14155|0
1641837820000|2022-01-10 18:03:40|14182.7|14158.7|14182.7|14158.7|14182.7|14158.7|14182.7|14158.7|0
1641837850000|2022-01-10 18:04:10|14211.6|14151.6|14211.6|14151.6|14211.6|14151.6|14211.6|14151.6|2
1641837860000|2022-01-10 18:04:20|14213.7|14153.7|14213.7|14153.7|14213.7|14153.7|14213.7|14153.7|0
1641837870000|2022-01-10 18:04:30|14218.8|14158.8|14218.8|14158.8|14218.8|14158.8|14218.8|14158.8|0
1641837890000|2022-01-10 18:04:50|14218.5|14178.5|14218.5|14178.5|14218.5|14178.5|14218.5|14178.5|0
1641837900000|2022-01-10 18:05:00|14216.3|14176.3|14216.3|14176.3|14216.3|14176.3|14216|14176|4
1641837930000|2022-01-10 18:05:30|14213.3|14189.3|14213.3|14189.3|14213.3|14189.3|14213.3|14189.3|0
1641837970000|2022-01-10 18:06:10|14212.7|14188.7|14212.7|14188.7|14212.7|14188.7|14212.7|14188.7|0
1641838020000|2022-01-10 18:07:00|14215.5|14191.5|14215.5|14191.5|14215.5|14191.5|14215.5|14191.5|1
1641838180000|2022-01-10 18:09:40|14214.8|14190.8|14214.8|14190.8|14214.8|14190.8|14214.8|14190.8|0
1641838200000|2022-01-10 18:10:00|14212.7|14188.7|14212.7|14188.7|14212.7|14188.7|14212.7|14188.7|0
1641838320000|2022-01-10 18:12:00|14210.5|14186.5|14210.2|14186.2|14210.5|14186.5|14210.2|14186.2|0
1641838380000|2022-01-10 18:13:00|14210.1|14186.1|14210.1|14186.1|14210.1|14186.1|14210.1|14186.1|0
1641838470000|2022-01-10 18:14:30|14210.8|14186.8|14215.1|14191.1|14215.1|14191.1|14210.8|14186.8|1
1641838650000|2022-01-10 18:17:30|14214.8|14190.8|14217|14193|14217|14193|14214.8|14190.8|1
1641838660000|2022-01-10 18:17:40|14217.6|14193.6|14217.6|14193.6|14217.6|14193.6|14217.6|14193.6|0
1641838740000|2022-01-10 18:19:00|14217.3|14193.3|14217.3|14193.3|14217.3|14193.3|14217.3|14193.3|0
1641839000000|2022-01-10 18:23:20|14219.8|14195.8|14219.8|14195.8|14219.8|14195.8|14219.8|14195.8|1
1641839110000|2022-01-10 18:25:10|14248.7|14188.7|14248.7|14188.7|14248.7|14188.7|14248.7|14188.7|1
1641839120000|2022-01-10 18:25:20|14253|14193|14255.3|14195.3|14255.3|14195.3|14253|14193|0
1641839140000|2022-01-10 18:25:40|14254.6|14194.6|14254.6|14194.6|14254.6|14194.6|14254.6|14194.6|0
1641839160000|2022-01-10 18:26:00|||||||||1
1641839170000|2022-01-10 18:26:10|14252.5|14192.5|14252.5|14192.5|14252.5|14192.5|14252.5|14192.5|0
1641839180000|2022-01-10 18:26:20|14250.3|14190.3|14252.5|14192.5|14252.5|14192.5|14250.3|14190.3|1
1641839190000|2022-01-10 18:26:30|14253.1|14193.1|14238.1|14198.1|14253.1|14198.1|14238.1|14193.1|0
1641839220000|2022-01-10 18:27:00|14235.9|14195.9|14238.1|14198.1|14238.1|14198.1|14235.6|14195.6|0
1641839230000|2022-01-10 18:27:10|14235.9|14195.9|14225.1|14201.1|14235.9|14201.4|14222.6|14195.6|0
1641839280000|2022-01-10 18:28:00|14222.9|14198.9|14225.1|14201.1|14225.1|14201.1|14222.6|14198.6|0
1641839300000|2022-01-10 18:28:20|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|1
1641839320000|2022-01-10 18:28:40|14252.8|14192.8|14250.6|14190.6|14252.8|14192.8|14250.6|14190.6|2
1641839330000|2022-01-10 18:28:50|14252.8|14192.8|14252.8|14192.8|14252.8|14192.8|14252.8|14192.8|1
1641839340000|2022-01-10 18:29:00|14252.4|14192.4|14224.4|14200.4|14252.4|14201.7|14224.4|14190.3|3
1641839350000|2022-01-10 18:29:10|14223.8|14199.8|14199.1|14159.1|14223.8|14199.8|14199.1|14159.1|13
1641839360000|2022-01-10 18:29:20|14197.4|14157.4|14185.3|14125.3|14197.4|14160.8|14179.8|14125.3|3
1641839370000|2022-01-10 18:29:30|14177.4|14137.4|14164.1|14140.1|14177.4|14140.4|14164.1|14135.3|3
1641839380000|2022-01-10 18:29:40|14163.8|14139.8|14176.5|14136.5|14188.7|14139.8|14163.8|14128.7|3
1641839390000|2022-01-10 18:29:50|14176.8|14136.8|14176.8|14136.8|14176.8|14136.8|14176.8|14136.8|1
1641839460000|2022-01-10 18:31:00|14164.4|14140.4|14160.1|14136.1|14164.4|14140.4|14160.1|14136.1|1
1641839470000|2022-01-10 18:31:10|14159.8|14135.8|14159.8|14135.8|14159.8|14135.8|14159.8|14135.8|0
1641839490000|2022-01-10 18:31:30|14162.3|14138.3|14160.3|14100.3|14164.8|14140.8|14157.3|14100.3|5
1641839530000|2022-01-10 18:32:10|14157.8|14097.8|14142.8|14102.8|14157.8|14102.8|14142.8|14095.6|0
1641839540000|2022-01-10 18:32:20|14140.3|14100.3|14140.6|14100.6|14142.8|14102.8|14140.3|14100.3|0
1641839550000|2022-01-10 18:32:30|14140.3|14100.3|14142.8|14102.8|14142.8|14102.8|14140.3|14100.3|0
1641839580000|2022-01-10 18:33:00|14129.4|14105.4|14129.4|14105.4|14129.4|14105.4|14129.4|14105.4|0
1641839590000|2022-01-10 18:33:10|14129.8|14105.8|14129.8|14105.8|14129.8|14105.8|14129.8|14105.8|0
1641839650000|2022-01-10 18:34:10|14131.7|14107.7|14168.6|14108.6|14173.6|14113.6|14131.7|14107.7|4
1641839660000|2022-01-10 18:34:20|14171.1|14111.1|14171.5|14111.5|14173.6|14113.6|14168.6|14108.6|0
1641839670000|2022-01-10 18:34:30|14171.1|14111.1|14171.1|14111.1|14173.6|14113.6|14171.1|14111.1|0
1641839680000|2022-01-10 18:34:40|14173.6|14113.6|14173.6|14113.6|14173.6|14113.6|14171.1|14111.1|0
1641839690000|2022-01-10 18:34:50|14175.8|14115.8|14183.6|14123.6|14186.1|14126.1|14173.6|14113.6|2
1641839740000|2022-01-10 18:35:40|14186.1|14126.1|14183.6|14123.6|14188.6|14128.6|14183.6|14123.6|1
1641839760000|2022-01-10 18:36:00|14179.3|14119.3|14179.3|14119.3|14179.6|14131.8|14171.5|14119.3|0
1641839780000|2022-01-10 18:36:20|14173.8|14149.8|14179.3|14119.3|14179.3|14149.8|14173.8|14119.3|2
1641839820000|2022-01-10 18:37:00|14164.9|14124.9|14154.7|14130.7|14164.9|14130.7|14154.7|14124.9|0
1641839830000|2022-01-10 18:37:10|14164.9|14124.9|14154.7|14130.7|14164.9|14132.9|14154.7|14124.9|0
1641839900000|2022-01-10 18:38:20|14152.6|14128.6|14155.2|14115.2|14155.2|14128.6|14152.6|14115.2|1
1641839980000|2022-01-10 18:39:40|14141.9|14117.9|14141.9|14117.9|14141.9|14117.9|14141.9|14117.9|0
1641840000000|2022-01-10 18:40:00|14139.7|14115.7|14134.7|14110.7|14139.7|14115.7|14134.7|14110.7|3
1641840040000|2022-01-10 18:40:40|14124.7|14100.7|14105.4|14081.4|14125.2|14100.7|14105.4|14081.4|5
1641840050000|2022-01-10 18:40:50|14102.6|14078.6|14104.4|14080.4|14104.4|14080.4|14102.6|14078.6|0
1641840060000|2022-01-10 18:41:00|14104.7|14080.7|14080.1|14056.1|14106.2|14080.7|14080.1|14050.2|1
1641840070000|2022-01-10 18:41:10|14077.6|14053.6|14071.5|14011.5|14081.2|14053.6|14071.5|14011.5|0
1641840130000|2022-01-10 18:42:10|14073.7|14013.7|14071.5|14011.5|14074|14014|14071.5|14011.5|0
1641840160000|2022-01-10 18:42:40|14067.2|14007.2|14054.3|14014.3|14067.2|14014.7|14054.3|14006.8|0
1641840170000|2022-01-10 18:42:50|14055.3|14015.3|14069.3|14009.3|14071.5|14040.7|14055.3|14009.3|5
1641840180000|2022-01-10 18:43:00|14055|14015|14055|14015|14055|14015|14055|14015|0
1641840190000|2022-01-10 18:43:10|14054.3|14014.3|14066.8|14006.8|14066.8|14014.3|14054.3|14006.8|2
1641840210000|2022-01-10 18:43:30|14054.3|14014.3|14054.3|14014.3|14054.3|14014.3|14054.3|14014.3|0
1641840240000|2022-01-10 18:44:00|14056.5|14016.5|14051.8|14011.8|14056.5|14022|14046|14011.8|0
1641840270000|2022-01-10 18:44:30|14041.7|14017.7|14083.4|14023.4|14095.9|14035.9|14041.7|14011.8|4
1641840290000|2022-01-10 18:44:50|14068.4|14028.4|14068.4|14028.4|14068.4|14028.4|14068.4|14028.4|0
1641840480000|2022-01-10 18:48:00|14055.4|14031.4|14055.4|14031.4|14055.4|14031.4|14055.4|14031.4|0
1641840490000|2022-01-10 18:48:10|14038.8|14014.8|14045.2|13985.2|14046|14014.8|14037.7|13985.2|2
1641840500000|2022-01-10 18:48:20|14037.4|13997.4|14037.4|13997.4|14037.4|13997.4|14037.4|13997.4|0
1641840510000|2022-01-10 18:48:30|14037.7|13997.7|14037.7|13997.7|14037.7|13997.7|14037.7|13997.7|0
1641840520000|2022-01-10 18:48:40|14038|13998|14038|13998|14038|13998|14038|13998|0
1641840530000|2022-01-10 18:48:50|14040.5|14000.5|14038|13998|14045.9|14000.5|14035.5|13985.5|0
1641840540000|2022-01-10 18:49:00|14040.5|14000.5|14038|13998|14040.5|14000.5|14038|13998|0
1641840550000|2022-01-10 18:49:10|14040.2|14000.2|14040.5|14000.5|14040.5|14000.5|14038|13998|0
1641840560000|2022-01-10 18:49:20|14038|13998|14040.9|14000.9|14041.2|14013.2|14034.7|13998|0
1641840570000|2022-01-10 18:49:30|14040.5|14000.5|14040.9|14000.9|14040.9|14011|14034.7|14000.5|0
1641840580000|2022-01-10 18:49:40|14040.5|14000.5|14040.5|14000.5|14042.7|14011|14034.7|14000.5|0
1641840590000|2022-01-10 18:49:50|14034.7|14010.7|14045.9|14005.9|14045.9|14011|14034.7|14000.5|3
1641840600000|2022-01-10 18:50:00|14073.4|14013.4|14073.4|14013.4|14073.4|14013.4|14073.4|14013.4|1
1641840630000|2022-01-10 18:50:30|14045.4|14021.4|14073.4|14013.4|14073.4|14021.4|14045.4|14013.4|1
1641840640000|2022-01-10 18:50:40|14073.3|14013.3|14073.3|14013.3|14073.3|14013.3|14073.3|14013.3|0
1641840710000|2022-01-10 18:51:50|14075.5|14015.5|14075.8|14015.8|14075.8|14015.8|14075.5|14015.5|0
1641840780000|2022-01-10 18:53:00|14063.3|14023.3|14063.3|14023.3|14063.3|14023.3|14063.3|14023.3|0
1641840840000|2022-01-10 18:54:00|||||||||1
1641840850000|2022-01-10 18:54:10|14062.8|14038.8|14065.3|14041.3|14065.3|14041.3|14062.8|14038.8|1
1641840900000|2022-01-10 18:55:00|14070.2|14046.2|14129.2|14069.2|14129.2|14069.2|14070.2|14046.2|6
1641840910000|2022-01-10 18:55:10|14129.5|14069.5|14129.5|14069.5|14129.5|14069.5|14129.5|14069.5|0
1641840920000|2022-01-10 18:55:20|14137|14077|14139.5|14079.5|14139.5|14079.5|14137|14077|0
1641840960000|2022-01-10 18:56:00|14137.4|14077.4|14137.4|14077.4|14137.4|14077.4|14137.4|14077.4|1
1641840970000|2022-01-10 18:56:10|14135.2|14075.2|14135.2|14075.2|14135.2|14075.2|14135.2|14075.2|0
1641840980000|2022-01-10 18:56:20|14137.4|14077.4|14135.5|14075.5|14137.7|14077.7|14135.5|14075.5|0
1641840990000|2022-01-10 18:56:30|14138|14078|14138|14078|14138|14078|14138|14078|0
1641841020000|2022-01-10 18:57:00|14138.3|14078.3|14138.3|14078.3|14138.3|14078.3|14138.3|14078.3|0
1641841040000|2022-01-10 18:57:20|14142.5|14082.5|14142.5|14082.5|14142.5|14082.5|14142.5|14082.5|0
1641841050000|2022-01-10 18:57:30|14144.6|14084.6|14144.6|14084.6|14144.6|14084.6|14144.6|14084.6|0
1641841120000|2022-01-10 18:58:40|||||||||1
1641841140000|2022-01-10 18:59:00|14146.8|14086.8|14143.3|14103.3|14146.8|14103.3|14143.3|14086.8|0
1641841160000|2022-01-10 18:59:20|14142.4|14082.4|14142.4|14082.4|14142.4|14082.4|14142.4|14082.4|3
1641841170000|2022-01-10 18:59:30|14144.6|14084.6|14144.6|14084.6|14144.6|14084.6|14144.6|14084.6|0
1641841180000|2022-01-10 18:59:40|14144.9|14084.9|14147.1|14087.1|14147.1|14087.1|14144.9|14084.9|1
1641841190000|2022-01-10 18:59:50|14147.4|14087.4|14147.4|14087.4|14147.4|14087.4|14147.4|14087.4|2
1641906000000|2022-01-11 13:00:00|14180|14156|14118|14078|14188|14156|14118|14072.6|7
1641906010000|2022-01-11 13:00:10|14107.1|14083.1|14107.1|14083.1|14107.1|14083.1|14107.1|14083.1|0
1641906030000|2022-01-11 13:00:30|14102.9|14078.9|14074.8|14014.8|14103.7|14078.9|14070.1|14010.1|7
1641906040000|2022-01-11 13:00:40|14070.1|14030.1|14100.1|14040.1|14106.9|14046.9|14070.1|14030.1|3
1641906050000|2022-01-11 13:00:50|14102.3|14042.3|14091.6|14031.6|14102.6|14042.6|14082.6|14022.6|2
1641906060000|2022-01-11 13:01:00|14092.6|14032.6|14095.1|14035.1|14095.1|14035.1|14092.6|14032.6|0
1641906070000|2022-01-11 13:01:10||14055.1||14055.1||14055.1||14055.1|0
1641906080000|2022-01-11 13:01:20|14097.3|14057.3|14095.1|14055.1|14097.6|14073.1|14091.8|14055.1|1
1641906090000|2022-01-11 13:01:30|14082.1|14058.1|14095.5|14055.5|14107.6|14058.1|14082.1|14046.9|0
1641906100000|2022-01-11 13:01:40|14095.1|14055.1|14095.1|14055.1|14095.1|14055.1|14095.1|14055.1|0
1641906110000|2022-01-11 13:01:50|||||||||1
1641906420000|2022-01-11 13:07:00|14126.6|14066.6|14131.2|14071.2|14133.7|14073.7|14126.6|14066.6|2
1641906430000|2022-01-11 13:07:10|14128.7|14068.7|14128.7|14068.7|14128.7|14068.7|14128.7|14068.7|0
1641906470000|2022-01-11 13:07:50|14121.2|14061.2|14128.7|14068.7|14128.7|14068.7|14121.2|14061.2|0
1641906500000|2022-01-11 13:08:20|14121.2|14061.2|14121.2|14061.2|14121.2|14061.2|14121.2|14061.2|0
1641906510000|2022-01-11 13:08:30|14119|14059|14119|14059|14119|14059|14119|14059|0
1641906520000|2022-01-11 13:08:40|14116.9|14056.9|14116.9|14056.9|14116.9|14056.9|14116.9|14056.9|0
1641906530000|2022-01-11 13:08:50|14114.8|14054.8|14119.4|14059.4|14119.4|14059.4|14114.8|14054.8|0
1641906600000|2022-01-11 13:10:00|14117.3|14057.3|14117.3|14057.3|14117.3|14057.3|14117.3|14057.3|0
1641906630000|2022-01-11 13:10:30|14117.6|14057.6|14134.4|14074.4|14134.4|14074.4|14117.6|14057.6|1
1641906640000|2022-01-11 13:10:40|14135.1|14075.1|14137.6|14077.6|14137.6|14077.6|14135.1|14075.1|0
1641906720000|2022-01-11 13:12:00|14141.9|14081.9|14145.1|14085.1|14145.1|14085.1|14141.9|14081.9|0
1641906830000|2022-01-11 13:13:50|14143|14083|14143|14083|14145.1|14085.1|14142.6|14082.6|0
1641906840000|2022-01-11 13:14:00|14142.6|14082.6|14142.6|14082.6|14145.1|14085.1|14142.6|14082.6|0
1641906940000|2022-01-11 13:15:40|14140.4|14080.4|14137.6|14077.6|14140.4|14080.4|14137.6|14077.6|1
1641906970000|2022-01-11 13:16:10|14137.2|14077.2|14137.2|14077.2|14137.2|14077.2|14137.2|14077.2|0
1641907040000|2022-01-11 13:17:20|||||||||1
1641907130000|2022-01-11 13:18:50|14150.1|14090.1|14155.1|14095.1|14155.1|14095.1|14150.1|14090.1|1
1641907140000|2022-01-11 13:19:00|14155.4|14095.4|14155.4|14095.4|14155.4|14095.4|14155.4|14095.4|0
1641907150000|2022-01-11 13:19:10|14151.2|14091.2|14151.2|14091.2|14151.2|14091.2|14151.2|14091.2|0
1641907160000|2022-01-11 13:19:20|||||||||1
1641907250000|2022-01-11 13:20:50|14149|14089|14156.2|14096.2|14156.2|14096.2|14149|14089|0
1641907260000|2022-01-11 13:21:00|14156.1|14096.1|14156.1|14096.1|14156.1|14096.1|14156.1|14096.1|0
1641907300000|2022-01-11 13:21:40|14167.2|14107.2|14167.2|14107.2|14167.2|14107.2|14167.2|14107.2|1
1641907350000|2022-01-11 13:22:30|||||||||1
1641907360000|2022-01-11 13:22:40|14171.5|14111.5|14172.2|14112.2|14172.2|14112.2|14171.5|14111.5|0
1641907390000|2022-01-11 13:23:10|14167.9|14107.9|14167.9|14107.9|14167.9|14107.9|14167.9|14107.9|0
1641907440000|2022-01-11 13:24:00|14168.6|14108.6|14168.6|14108.6|14168.6|14108.6|14168.6|14108.6|0
1641907750000|2022-01-11 13:29:10|14168.3|14108.3|14168.3|14108.3|14168.3|14108.3|14168.3|14108.3|1
1641907780000|2022-01-11 13:29:40|14168.6|14108.6|14168.6|14108.6|14168.6|14108.6|14168.6|14108.6|0
1641908020000|2022-01-11 13:33:40|14166.5|14106.5|14171.1|14111.1|14171.1|14111.1|14166.5|14106.5|0
1641908080000|2022-01-11 13:34:40|14156.5|14116.5|14156.5|14116.5|14156.5|14116.5|14156.5|14116.5|0
1641908110000|2022-01-11 13:35:10|14155.4|14115.4|14155.4|14115.4|14155.4|14115.4|14155.4|14115.4|0
1641908130000|2022-01-11 13:35:30|14145.2|14121.2|14155.4|14115.4|14155.4|14121.2|14143.1|14111.1|0
1641908140000|2022-01-11 13:35:40|14146.1|14086.1|14155.4|14095.4|14155.4|14095.4|14146.1|14086.1|2
1641908150000|2022-01-11 13:35:50|14153.2|14093.2|14155|14095|14155|14095|14151.1|14091.1|0
1641908160000|2022-01-11 13:36:00|14155.4|14095.4|14155.4|14095.4|14155.4|14095.4|14155.4|14095.4|0
1641908170000|2022-01-11 13:36:10|14157.5|14097.5|14155.4|14095.4|14157.9|14097.9|14150.7|14090.7|0
1641908190000|2022-01-11 13:36:30|14161.8|14101.8|14169.3|14109.3|14169.3|14109.3|14161.8|14101.8|2
1641908200000|2022-01-11 13:36:40|14169.7|14109.7|14169.7|14109.7|14169.7|14109.7|14169.7|14109.7|0
1641908220000|2022-01-11 13:37:00|14157.5|14117.5|14161.8|14121.8|14166.8|14121.8|14157.5|14105.4|1
1641908230000|2022-01-11 13:37:10|14162.2|14122.2|14162.2|14122.2|14162.2|14122.2|14162.2|14122.2|0
1641908240000|2022-01-11 13:37:20|14163.6|14103.6|14167.2|14107.2|14169.7|14109.7|14163.2|14103.2|0
1641908300000|2022-01-11 13:38:20|14169.7|14109.7|14169.7|14109.7|14169.7|14109.7|14169.7|14109.7|0
1641908440000|2022-01-11 13:40:40|14157.5|14117.5|14169.7|14109.7|14169.7|14117.5|14157.5|14109.7|1
1641908460000|2022-01-11 13:41:00|14155.4|14115.4|14150.7|14110.7|14155.4|14121.2|14140.6|14108.6|0
1641908470000|2022-01-11 13:41:10|14140.6|14116.6|14140.6|14116.6|14150.7|14116.6|14138.4|14110.7|0
1641908650000|2022-01-11 13:44:10|14141.3|14117.3|14141.3|14117.3|14141.3|14117.3|14141.3|14117.3|0
1641908700000|2022-01-11 13:45:00|14151.4|14111.4|14151.4|14111.4|14151.4|14111.4|14151.4|14111.4|1
1641908780000|2022-01-11 13:46:20|14150.6|14126.6|14150.6|14126.6|14150.6|14126.6|14150.6|14126.6|2
1641908810000|2022-01-11 13:46:50|||||||||1
1641909030000|2022-01-11 13:50:30|||||||||1
1641909040000|2022-01-11 13:50:40|14150.5|14126.5|14150.5|14126.5|14150.5|14126.5|14150.5|14126.5|0
1641909160000|2022-01-11 13:52:40|14149.8|14125.8|14149.8|14125.8|14149.8|14125.8|14149.8|14125.8|0
1641909370000|2022-01-11 13:56:10|14162.1|14122.1|14162.1|14122.1|14162.1|14122.1|14162.1|14122.1|1
1641909390000|2022-01-11 13:56:30|14149.8|14125.8|14149.8|14125.8|14149.8|14125.8|14149.8|14125.8|0
1641909550000|2022-01-11 13:59:10|14162.1|14122.1|14162.4|14122.4|14164.9|14135.1|14159.1|14122.1|3
1641909570000|2022-01-11 13:59:30|14162.1|14122.1|14162.1|14122.1|14162.1|14122.1|14162.1|14122.1|0
1641909600000|2022-01-11 14:00:00|14164.2|14124.2|14167.1|14107.1|14169.9|14142.6|14159.6|14107.1|1
1641909610000|2022-01-11 14:00:10|14171.4|14111.4|14221|14161|14221.4|14190.1|14171.4|14111.4|6
1641909890000|2022-01-11 14:04:50|14218.1|14158.1|14218.1|14158.1|14218.1|14158.1|14218.1|14158.1|0
1641910080000|2022-01-11 14:08:00|14203.8|14163.8|14206|14166|14206|14166|14203.8|14163.8|0
1641910270000|2022-01-11 14:11:10|14192.6|14168.6|14210.6|14170.6|14210.6|14170.6|14192.6|14168.6|1
1641910280000|2022-01-11 14:11:20|14213.1|14173.1|14218.1|14158.1|14218.1|14173.1|14213.1|14158.1|0
1641910290000|2022-01-11 14:11:30|14193.7|14169.7|14217.4|14157.4|14224.2|14169.7|14193.7|14157.4|1
1641910300000|2022-01-11 14:11:40|14219.5|14159.5|14224.2|14164.2|14224.2|14165.3|14205.3|14157.4|0
1641910350000|2022-01-11 14:12:30|14222|14162|14222|14162|14224.2|14169.9|14209.9|14162|0
1641910360000|2022-01-11 14:12:40|14209.9|14169.9|14209.5|14169.5|14222|14169.9|14209.5|14162|0
1641910390000|2022-01-11 14:13:10|14207.4|14167.4|14206.7|14166.7|14207.4|14172.5|14196.5|14166.7|0
1641910590000|2022-01-11 14:16:30|14196.5|14172.5|14196.5|14172.5|14206.7|14172.5|14196.5|14166.7|1
1641910600000|2022-01-11 14:16:40|14206.7|14166.7|14206.7|14166.7|14206.7|14172.5|14196.5|14164.5|0
1641910860000|2022-01-11 14:21:00|14206.6|14166.6|14206.6|14166.6|14206.6|14166.6|14206.6|14166.6|0
1641910990000|2022-01-11 14:23:10|14196.5|14172.5|14196.5|14172.5|14206.6|14172.5|14196.5|14164.5|0
1641911000000|2022-01-11 14:23:20|14206.6|14166.6|14206.6|14166.6|14206.6|14172.5|14196.5|14166.6|0
1641911010000|2022-01-11 14:23:30|14196.5|14172.5|14206.6|14166.6|14206.6|14172.5|14196.5|14164.5|0
1641911020000|2022-01-11 14:23:40|14196.5|14172.5|14206.6|14166.6|14206.6|14172.5|14196.5|14164.5|0
1641911030000|2022-01-11 14:23:50|14196.5|14172.5|14206.6|14166.6|14206.6|14172.5|14196.5|14164.5|0
1641911040000|2022-01-11 14:24:00|14196.5|14172.5|14206.6|14166.6|14206.6|14172.5|14196.5|14164.5|0
1641911050000|2022-01-11 14:24:10|14196.5|14172.5|14204.5|14164.5|14206.6|14172.5|14196.5|14164.5|0
1641911060000|2022-01-11 14:24:20|14206.6|14166.6|14206.6|14166.6|14206.6|14172.5|14196.5|14166.6|0
1641911070000|2022-01-11 14:24:30|14196.5|14172.5|14206.6|14166.6|14206.6|14172.5|14196.5|14166.6|0
1641911080000|2022-01-11 14:24:40|14196.5|14172.5|14189.7|14165.7|14206.6|14172.5|14187.6|14162.4|2
1641911090000|2022-01-11 14:24:50|14191.9|14167.9|14191.9|14167.9|14191.9|14167.9|14187.6|14163.6|0
1641911100000|2022-01-11 14:25:00|14189.7|14165.7|14191.9|14167.9|14191.9|14167.9|14187.6|14163.6|0
1641911110000|2022-01-11 14:25:10|14189.7|14165.7|14189.7|14165.7|14191.9|14167.9|14187.6|14163.6|0
1641911120000|2022-01-11 14:25:20|14191.9|14167.9|14191.8|14167.8|14191.9|14167.9|14187.6|14163.6|0
1641911130000|2022-01-11 14:25:30|14189.7|14165.7|14189.7|14165.7|14191.8|14167.8|14187.6|14163.6|0
1641911140000|2022-01-11 14:25:40|14187.6|14163.6|14191.8|14167.8|14191.8|14167.8|14187.6|14163.6|0
1641911150000|2022-01-11 14:25:50|14189.7|14165.7|14189.7|14165.7|14191.8|14167.8|14187.6|14163.6|0
1641911160000|2022-01-11 14:26:00|14191.8|14167.8|14191.8|14167.8|14202|14167.8|14189.7|14162|0
1641911170000|2022-01-11 14:26:10|14202|14162|14202|14162|14202|14167.8|14191.8|14159.8|0
1641911180000|2022-01-11 14:26:20|14191.8|14167.8|14202|14162|14202|14167.8|14191.8|14159.8|0
1641911190000|2022-01-11 14:26:30|14191.8|14167.8|14202|14162|14202|14167.8|14191.8|14162|0
1641911200000|2022-01-11 14:26:40|14191.8|14167.8|14191.8|14167.8|14202|14167.8|14191.8|14159.8|0
1641911210000|2022-01-11 14:26:50|14202|14162|14191.1|14167.1|14202|14170|14189|14159.8|0
1641911220000|2022-01-11 14:27:00|14189|14165|14189|14165|14191.1|14167.1|14189|14165|0
1641911230000|2022-01-11 14:27:10|14191.1|14167.1|14189|14165|14191.1|14167.1|14189|14165|0
1641911240000|2022-01-11 14:27:20|14191.1|14167.1|14189|14165|14191.1|14167.1|14189|14165|0
1641911250000|2022-01-11 14:27:30|14191.1|14167.1|14189|14165|14191.1|14167.1|14189|14165|0
1641911260000|2022-01-11 14:27:40|14191.1|14167.1|14191.1|14167.1|14191.1|14167.1|14184.7|14160.7|2
1641911270000|2022-01-11 14:27:50|14189.5|14149.5|14189.5|14149.5|14189.5|14149.5|14189.5|14149.5|4
1641911570000|2022-01-11 14:32:50|14187.3|14147.3|14184.8|14144.8|14187.3|14147.3|14184.8|14144.8|1
1641911580000|2022-01-11 14:33:00|14187.3|14127.3|14187.3|14127.3|14187.3|14127.3|14187.3|14127.3|1
1641911590000|2022-01-11 14:33:10|14159.5|14099.5|14163.4|14103.4|14163.4|14103.4|14158.8|14098.8|2
1641911600000|2022-01-11 14:33:20|14161.6|14101.6|14161.3|14101.3|14161.6|14101.6|14157.3|14097.3|0
1641911610000|2022-01-11 14:33:30|14161.6|14101.6|14139.1|14099.1|14161.6|14101.6|14138|14080.5|0
1641911620000|2022-01-11 14:33:40|14140.5|14100.5|14140.5|14100.5|14140.5|14100.5|14140.5|14100.5|0
1641911630000|2022-01-11 14:33:50|14157.3|14097.3|14157.3|14097.3|14157.3|14097.3|14157.3|14097.3|0
1641911660000|2022-01-11 14:34:20|14155.2|14095.2|14157.3|14097.3|14157.3|14103|14143|14095.2|0
1641911670000|2022-01-11 14:34:30|14155.2|14095.2|14155.2|14095.2|14157.3|14097.3|14155.2|14095.2|0
1641911680000|2022-01-11 14:34:40|14157.3|14097.3|14157.3|14097.3|14157.3|14103|14143|14095.2|0
1641911850000|2022-01-11 14:37:30|14159.8|14099.8|14159.8|14099.8|14159.8|14099.8|14159.8|14099.8|0
1641912130000|2022-01-11 14:42:10|14162.7|14102.7|14162.7|14102.7|14162.7|14102.7|14162.7|14102.7|0
1641912150000|2022-01-11 14:42:30|14164.8|14104.8|14162.7|14102.7|14164.8|14104.8|14162.7|14102.7|1
1641912210000|2022-01-11 14:43:30|14153.2|14129.2|14153.2|14129.2|14153.2|14129.2|14153.2|14129.2|0
1641912390000|2022-01-11 14:46:30|14154.8|14114.8|14154.8|14114.8|14154.8|14114.8|14154.8|14114.8|1
1641912520000|2022-01-11 14:48:40|14153.7|14113.7|14153.7|14113.7|14153.7|14113.7|14153.7|14113.7|0
1641912690000|2022-01-11 14:51:30|14153.3|14113.3|14153.3|14113.3|14153.3|14113.3|14153.3|14113.3|0
1641912740000|2022-01-11 14:52:20|14165.5|14105.5|14153.7|14113.7|14165.5|14113.7|14153.7|14105.5|1
1641912750000|2022-01-11 14:52:30|14153.3|14113.3|14153.3|14113.3|14153.3|14113.3|14153.3|14113.3|0
1641913200000|2022-01-11 15:00:00|14165.8|14105.8|14165.8|14105.8|14165.8|14105.8|14165.8|14105.8|5
1641913210000|2022-01-11 15:00:10|14165.5|14105.5|14165.5|14105.5|14165.5|14117.6|14157.6|14105.5|0
1641913220000|2022-01-11 15:00:20|14157.6|14117.6|14169.7|14109.7|14170.1|14121.9|14155.5|14105.5|1
1641913230000|2022-01-11 15:00:30|14161.9|14121.9|14170.1|14110.1|14170.1|14122.2|14161.9|14109.7|0
1641913240000|2022-01-11 15:00:40|14169.7|14109.7|14169.7|14109.7|14169.7|14109.7|14169.7|14109.7|0
1641913420000|2022-01-11 15:03:40|14162.2|14122.2|14161.9|14121.9|14164|14124|14161.9|14121.9|1
1641913430000|2022-01-11 15:03:50|14164|14124|14161.9|14121.9|14164.4|14134.1|14158.1|14121.9|0
1641913450000|2022-01-11 15:04:10|14168.6|14128.6|14166.5|14126.5|14168.6|14138.8|14162.8|14126.1|1
1641913460000|2022-01-11 15:04:20|14168.6|14128.6|14162.8|14138.8|14168.6|14138.8|14162.8|14126.5|0
1641913720000|2022-01-11 15:08:40|14185.3|14161.3|14185.3|14161.3|14185.3|14161.3|14185.3|14161.3|2
1641913730000|2022-01-11 15:08:50|14187.8|14163.8|14185.3|14161.3|14187.8|14163.8|14185.3|14161.3|0
1641913830000|2022-01-11 15:10:30|14199.7|14159.7|14200.4|14160.4|14200.4|14160.4|14199.7|14159.7|3
1641913890000|2022-01-11 15:11:30|14200.1|14160.1|14200.1|14160.1|14200.1|14160.1|14200.1|14160.1|0
1641913900000|2022-01-11 15:11:40|14202.2|14162.2|14218.6|14158.6|14218.6|14162.2|14202.2|14154.3|5
1641913910000|2022-01-11 15:11:50|14211.1|14171.1|14224|14164|14224|14176.1|14211.1|14164|1
1641913920000|2022-01-11 15:12:00|14223.6|14163.6|14223.6|14163.6|14223.6|14163.6|14223.6|14163.6|0
1641913980000|2022-01-11 15:13:00|14227.9|14167.9|14220.4|14180.4|14227.9|14180.4|14220.4|14167.9|1
1641913990000|2022-01-11 15:13:10|14220.8|14180.8|14220.8|14180.8|14220.8|14180.8|14220.8|14180.8|0
1641914000000|2022-01-11 15:13:20|14222.9|14182.9|14223.3|14183.3|14223.3|14183.3|14222.9|14182.9|0
1641914020000|2022-01-11 15:13:40|14225.1|14185.1|14225.1|14185.1|14225.1|14185.1|14225.1|14185.1|0
1641914040000|2022-01-11 15:14:00|14231.8|14191.8|14231.8|14191.8|14231.8|14191.8|14231.8|14191.8|2
1641914400000|2022-01-11 15:20:00|14232.2|14192.2|14232.2|14192.2|14232.2|14192.2|14232.2|14192.2|0
1641914570000|2022-01-11 15:22:50|14241.8|14201.8|14243.9|14203.9|14243.9|14203.9|14241.8|14201.8|5
1641914580000|2022-01-11 15:23:00|14238.4|14214.4|14244.7|14204.7|14244.7|14214.4|14238.4|14204.7|0
1641914590000|2022-01-11 15:23:10|14244.3|14204.3|14244.3|14204.3|14244.3|14204.3|14244.3|14204.3|0
1641914970000|2022-01-11 15:29:30|14248.6|14208.6|14246.8|14206.8|14248.6|14208.6|14246.8|14206.8|3
1641914980000|2022-01-11 15:29:40|14246.4|14206.4|14246.4|14206.4|14246.4|14206.4|14246.4|14206.4|0
1641915170000|2022-01-11 15:32:50|14244.3|14204.3|14244.3|14204.3|14246.4|14206.4|14244.3|14204.3|2
1641915450000|2022-01-11 15:37:30|14244.2|14204.2|14244.2|14204.2|14244.2|14204.2|14244.2|14204.2|0
1641915560000|2022-01-11 15:39:20|14239.6|14179.6|14237.5|14177.5|14239.6|14179.6|14237.5|14177.5|4
1641915750000|2022-01-11 15:42:30|14229.6|14169.6|14229.6|14169.6|14229.6|14169.6|14229.6|14169.6|1
1641915760000|2022-01-11 15:42:40|14230|14170|14230|14170|14230|14170|14230|14170|0
1641915820000|2022-01-11 15:43:40|14229.9|14169.9|14229.9|14169.9|14229.9|14169.9|14229.9|14169.9|0
1641915880000|2022-01-11 15:44:40|14225.7|14165.7|14214.2|14154.2|14225.7|14165.7|14209.9|14149.9|0
1641915890000|2022-01-11 15:44:50|14207.4|14147.4|14204.9|14144.9|14207.4|14147.4|14202.4|14142.4|0
1641915900000|2022-01-11 15:45:00|14202.4|14142.4|14204.6|14144.6|14204.9|14144.9|14202.4|14142.4|0
1641915910000|2022-01-11 15:45:10|14204.9|14144.9|14202.4|14142.4|14204.9|14144.9|14202.4|14142.4|0
1641915920000|2022-01-11 15:45:20|14200.3|14140.3|14202.1|14142.1|14202.1|14142.1|14197.8|14137.8|0
1641915930000|2022-01-11 15:45:30|14202.4|14142.4|14219.2|14159.2|14219.2|14159.2|14200.3|14140.3|2
1641915940000|2022-01-11 15:45:40|14221.4|14161.4|14233.9|14193.9|14233.9|14193.9|14221.4|14161.4|0
1641915950000|2022-01-11 15:45:50|14236|14196|14239.2|14199.2|14239.2|14199.2|14236|14196|0
1641915960000|2022-01-11 15:46:00|14239.6|14199.6|14239.6|14199.6|14239.6|14199.6|14239.6|14199.6|0
1641915970000|2022-01-11 15:46:10|14234.9|14174.9|14235.3|14175.3|14239.6|14179.6|14217.1|14169.6|1
1641915990000|2022-01-11 15:46:30|14234.9|14174.9|14234.9|14174.9|14234.9|14174.9|14234.9|14174.9|0
1641916440000|2022-01-11 15:54:00|14233.5|14193.5|14233.5|14193.5|14233.5|14193.5|14233.5|14193.5|0
1641916450000|2022-01-11 15:54:10|14234.9|14194.9|14237.4|14177.4|14249.2|14194.9|14234.9|14177.4|1
1641916550000|2022-01-11 15:55:50|14229.4|14205.4|14229.4|14205.4|14229.4|14205.4|14229.4|14205.4|0
1641916610000|2022-01-11 15:56:50|14244.2|14204.2|14242|14202|14244.2|14204.2|14242|14202|1
1641916620000|2022-01-11 15:57:00|14241.7|14201.7|14241.7|14201.7|14241.7|14201.7|14241.7|14201.7|0
1641916660000|2022-01-11 15:57:40|14240.1|14216.1|14241.2|14217.2|14241.2|14217.2|14240.1|14216.1|0
1641916680000|2022-01-11 15:58:00|14278.4|14218.4|14286.3|14226.3|14295.8|14271.8|14278.4|14218.4|29
1641916690000|2022-01-11 15:58:10|14284.2|14224.2|14281.3|14221.3|14284.2|14224.2|14281.3|14221.3|0
1641916720000|2022-01-11 15:58:40|14283.5|14223.5|14288.8|14228.8|14288.8|14228.8|14283.5|14223.5|0
1641916730000|2022-01-11 15:58:50|14291|14231|14291.3|14231.3|14291.3|14231.3|14291|14231|0
1641916780000|2022-01-11 15:59:40|14293.8|14253.8|14293.8|14253.8|14293.8|14253.8|14293.8|14253.8|0
1641916830000|2022-01-11 16:00:30|||||||||2
1641916860000|2022-01-11 16:01:00|||||||||1
1641916870000|2022-01-11 16:01:10|14287.9|14263.9|14290.8|14266.8|14290.8|14266.8|14287.9|14263.9|1
1641916880000|2022-01-11 16:01:20|14328.4|14268.4|14335.6|14295.6|14340.6|14295.6|14328.4|14268.4|13
1641916890000|2022-01-11 16:01:30|14331.8|14307.8|14331.8|14307.8|14331.8|14307.8|14331.8|14307.8|0
1641916900000|2022-01-11 16:01:40|14334.7|14310.7|14336.2|14312.2|14343.3|14319.3|14334.7|14310.7|13
1641916950000|2022-01-11 16:02:30|14334|14310|14334|14310|14336.2|14312.2|14334|14310|0
1641916960000|2022-01-11 16:02:40|14333.7|14309.7|14333.7|14309.7|14333.7|14309.7|14333.7|14309.7|0
1641916990000|2022-01-11 16:03:10|14336.2|14312.2|14336.2|14312.2|14336.2|14312.2|14336.2|14312.2|4
1641917000000|2022-01-11 16:03:20|14338.7|14314.7|14338.7|14314.7|14338.7|14314.7|14338.7|14314.7|1
1641917060000|2022-01-11 16:04:20|14333.7|14309.7|14337.9|14313.9|14337.9|14313.9|14333.7|14309.7|6
1641917070000|2022-01-11 16:04:30|14338.7|14314.7|14337.2|14313.2|14338.7|14314.7|14337.2|14313.2|2
1641917080000|2022-01-11 16:04:40|14337.9|14313.9|14337.9|14313.9|14337.9|14313.9|14337.9|14313.9|0
1641917180000|2022-01-11 16:06:20|14338.6|14314.6|14558.1|14498.1|14558.1|14498.1|14338.6|14314.6|59
1641917190000|2022-01-11 16:06:30|14561.7|14501.7|14632.2|14608.2|14632.2|14608.2|14561.7|14501.7|15
1641917200000|2022-01-11 16:06:40|14630.1|14606.1|14627.6|14603.6|14630.1|14606.1|14627.6|14603.6|9
1641917210000|2022-01-11 16:06:50|14548.5|14488.5|14579.9|14519.9|14579.9|14519.9|14548.5|14488.5|3
1641917220000|2022-01-11 16:07:00|14574.9|14514.9|14572.8|14512.8|14577|14517|14572.4|14512.4|1
1641917230000|2022-01-11 16:07:10|14574.9|14514.9|14580.3|14520.3|14582.8|14522.8|14574.9|14514.9|0
1641917240000|2022-01-11 16:07:20|14580.6|14520.6|14580.6|14520.6|14580.6|14520.6|14580.6|14520.6|1
1641917260000|2022-01-11 16:07:40|14569.9|14509.9|14569.9|14509.9|14569.9|14509.9|14569.9|14509.9|2
1641917270000|2022-01-11 16:07:50|14572.4|14512.4|14572.4|14512.4|14572.4|14512.4|14572.4|14512.4|0
1641917280000|2022-01-11 16:08:00|14574.6|14514.6|14574.9|14514.9|14574.9|14514.9|14574.6|14514.6|0
1641917310000|2022-01-11 16:08:30|14544.1|14520.1|14544.1|14520.1|14544.1|14520.1|14544.1|14520.1|1
1641917320000|2022-01-11 16:08:40|14534.6|14474.6|14537.1|14477.1|14537.1|14477.1|14534.6|14474.6|6
1641917330000|2022-01-11 16:08:50|14535|14475|14530|14470|14535|14475|14530|14470|5
1641917350000|2022-01-11 16:09:10|14530.3|14470.3|14530.3|14470.3|14530.3|14470.3|14530.3|14470.3|0
1641917370000|2022-01-11 16:09:30|14532.8|14472.8|14535|14475|14535|14475|14532.8|14472.8|0
1641917380000|2022-01-11 16:09:40|14535.3|14475.3|14535.3|14475.3|14535.3|14475.3|14535.3|14475.3|0
1641917400000|2022-01-11 16:10:00|14533.2|14473.2|14533.2|14473.2|14533.2|14473.2|14533.2|14473.2|0
1641917410000|2022-01-11 16:10:10|14535.7|14475.7|14542.1|14482.1|14542.1|14482.1|14535.7|14475.7|2
1641917420000|2022-01-11 16:10:20|14540|14480|14601.7|14541.7|14601.7|14541.7|14540|14480|2
1641917430000|2022-01-11 16:10:30|14570.3|14530.3|14570.3|14530.3|14570.3|14530.3|14570.3|14530.3|0
1641917440000|2022-01-11 16:10:40|14570.6|14530.6|14558.4|14534.4|14570.6|14534.4|14558.4|14530.6|0
1641917450000|2022-01-11 16:10:50|14551.4|14491.4|14543.9|14483.9|14551.4|14491.4|14541.7|14481.7|1
1641917490000|2022-01-11 16:11:30|14544.2|14484.2|14544.2|14484.2|14544.2|14484.2|14544.2|14484.2|0
1641917500000|2022-01-11 16:11:40|14546|14486|14546|14486|14546|14486|14546|14486|0
1641917520000|2022-01-11 16:12:00|14546.7|14486.7|14546.7|14486.7|14546.7|14486.7|14546.7|14486.7|0
1641917560000|2022-01-11 16:12:40|14540.3|14480.3|14540.3|14480.3|14540.3|14480.3|14540.3|14480.3|0
1641917570000|2022-01-11 16:12:50|14542.8|14502.8|14542.8|14502.8|14542.8|14502.8|14542.8|14502.8|0
1641917580000|2022-01-11 16:13:00|14543.2|14483.2|14543.2|14483.2|14543.2|14483.2|14543.2|14483.2|1
1641917590000|2022-01-11 16:13:10|14497.4|14473.4|14535.7|14475.7|14535.7|14475.7|14497.4|14473.4|4
1641917610000|2022-01-11 16:13:30|14533.5|14473.5|14517.5|14457.5|14533.5|14473.5|14517.5|14457.5|2
1641917620000|2022-01-11 16:13:40|14496.4|14456.4|14496.4|14456.4|14496.4|14456.4|14496.4|14456.4|0
1641917630000|2022-01-11 16:13:50|14498.6|14458.6|14481.4|14421.4|14498.6|14458.6|14481.4|14421.4|6
1641917640000|2022-01-11 16:14:00|14473.9|14413.9|14468.9|14408.9|14473.9|14413.9|14468.9|14408.9|2
1641917660000|2022-01-11 16:14:20|14500|14440|14545|14485|14545|14518|14500|14440|16
1641917670000|2022-01-11 16:14:30|14542.5|14482.5|14530.7|14470.7|14542.5|14482.5|14528.2|14468.2|0
1641917680000|2022-01-11 16:14:40|14537.1|14477.1|14532.8|14472.8|14537.5|14477.5|14532.8|14472.8|0
1641917700000|2022-01-11 16:15:00|14541.4|14481.4|14542.8|14482.8|14542.8|14482.8|14541.4|14481.4|0
1641917710000|2022-01-11 16:15:10|14545|14485|14596|14536|14598.5|14538.5|14545|14485|13
1641917720000|2022-01-11 16:15:20|14563|14539|14567.6|14543.6|14567.6|14543.6|14549.2|14489.2|0
1641917730000|2022-01-11 16:15:30|14570.6|14510.6|14544.2|14484.2|14570.6|14510.6|14544.2|14484.2|1
1641917740000|2022-01-11 16:15:40|14546|14486|14553.9|14493.9|14553.9|14493.9|14543.5|14483.5|0
1641917750000|2022-01-11 16:15:50|14556.4|14496.4|14550.3|14490.3|14558.9|14498.9|14550.3|14490.3|0
1641917760000|2022-01-11 16:16:00|14542.8|14482.8|14542.8|14482.8|14542.8|14482.8|14542.8|14482.8|1
1641917770000|2022-01-11 16:16:10|14538.5|14478.5|14523.5|14463.5|14538.5|14478.5|14523.5|14463.5|1
1641917790000|2022-01-11 16:16:30|14497.9|14437.9|14493.2|14433.2|14497.9|14437.9|14493.2|14433.2|1
1641917800000|2022-01-11 16:16:40|14493.6|14433.6|14493.6|14433.6|14493.6|14433.6|14493.6|14433.6|0
1641917810000|2022-01-11 16:16:50|14487.5|14427.5|14486.4|14426.4|14487.5|14427.5|14486.4|14426.4|0
1641917820000|2022-01-11 16:17:00|14488.6|14428.6|14488.9|14428.9|14488.9|14428.9|14488.6|14428.6|0
1641917830000|2022-01-11 16:17:10|14488.6|14428.6|14488.6|14428.6|14488.6|14428.6|14488.6|14428.6|0
1641917860000|2022-01-11 16:17:40|14523.9|14483.9|14523.9|14483.9|14523.9|14483.9|14523.9|14483.9|10
1641917880000|2022-01-11 16:18:00|14525|14485|14525|14485|14525|14485|14525|14485|0
1641917910000|2022-01-11 16:18:30|14551|14491|14551|14491|14551|14491|14551|14491|8
1641917940000|2022-01-11 16:19:00|14550.7|14490.7|14550.7|14490.7|14550.7|14490.7|14550.7|14490.7|2
1641917950000|2022-01-11 16:19:10|14542.8|14502.8|14543.5|14503.5|14543.5|14503.5|14542.8|14502.8|0
1641917960000|2022-01-11 16:19:20|14541.4|14501.4|14541.4|14501.4|14541.4|14501.4|14541.4|14501.4|0
1641918010000|2022-01-11 16:20:10|14546|14506|14543|14519|14546|14519|14542.7|14506|7
1641918020000|2022-01-11 16:20:20|14547.3|14523.3|14570.8|14546.8|14571|14546.8|14547.3|14523.3|4
1641918050000|2022-01-11 16:20:50|14573.3|14549.3|14575.8|14551.8|14575.8|14551.8|14573.3|14549.3|0
1641918060000|2022-01-11 16:21:00|14592.4|14552.4|14592.4|14552.4|14592.4|14552.4|14592.4|14552.4|1
1641918070000|2022-01-11 16:21:10|||||||||2
1641918110000|2022-01-11 16:21:50|14585.3|14525.3|14585.3|14525.3|14587.4|14527.4|14585.3|14525.3|11
1641918150000|2022-01-11 16:22:30|14585.2|14525.2|14585.2|14525.2|14585.2|14525.2|14585.2|14525.2|0
1641918190000|2022-01-11 16:23:10|14587.7|14527.7|14594.9|14534.9|14594.9|14534.9|14587.7|14527.7|0
1641918240000|2022-01-11 16:24:00|14592.7|14532.7|14585.2|14525.2|14592.7|14532.7|14585.2|14525.2|1
1641918250000|2022-01-11 16:24:10|14583.8|14523.8|14583.8|14523.8|14583.8|14523.8|14583.8|14523.8|0
1641918300000|2022-01-11 16:25:00|14586|14526|14581.3|14541.3|14588.8|14541.3|14581.3|14526|0
1641918310000|2022-01-11 16:25:10|14580.6|14520.6|14579.2|14519.2|14580.6|14520.6|14579.2|14519.2|2
1641918410000|2022-01-11 16:26:50|14581.3|14521.3|14586|14526|14586|14526|14581.3|14521.3|0
1641918420000|2022-01-11 16:27:00|14586.3|14526.3|14586.3|14526.3|14588.8|14528.8|14586.3|14526.3|0
1641918430000|2022-01-11 16:27:10|14588.8|14528.8|14588.8|14528.8|14588.8|14528.8|14586.3|14526.3|0
1641918470000|2022-01-11 16:27:50|14578.3|14554.3|14579.2|14519.2|14579.2|14554.3|14578.3|14519.2|5
1641918510000|2022-01-11 16:28:30|14577|14517|14577|14517|14577|14517|14577|14517|0
1641918520000|2022-01-11 16:28:40|14577.8|14517.8|14577.8|14517.8|14577.8|14517.8|14577.8|14517.8|0
1641918530000|2022-01-11 16:28:50|14575.6|14515.6|14575.6|14515.6|14575.6|14515.6|14575.6|14515.6|0
1641918550000|2022-01-11 16:29:10|14577.7|14517.7|14577.7|14517.7|14577.7|14517.7|14577.7|14517.7|1
1641918580000|2022-01-11 16:29:40|14575.6|14515.6|14575.6|14515.6|14575.6|14515.6|14575.6|14515.6|1
1641918690000|2022-01-11 16:31:30|14574.2|14534.2|14574.2|14534.2|14574.2|14534.2|14574.2|14534.2|0
1641918700000|2022-01-11 16:31:40|14575.2|14535.2|14575.2|14535.2|14575.2|14535.2|14575.2|14535.2|0
1641918740000|2022-01-11 16:32:20|14578.8|14518.8|14578.1|14518.1|14580.2|14520.2|14578.1|14518.1|1
1641918750000|2022-01-11 16:32:30|14577.7|14517.7|14575.2|14535.2|14580.2|14535.2|14572.7|14517.7|0
1641918800000|2022-01-11 16:33:20|14571.5|14547.5|14571.5|14547.5|14571.5|14547.5|14571.5|14547.5|0
1641918810000|2022-01-11 16:33:30|14572.2|14548.2|14572.2|14548.2|14572.2|14548.2|14572.2|14548.2|0
1641918860000|2022-01-11 16:34:20|||||||||1
1641918880000|2022-01-11 16:34:40|14574.7|14550.7|14575.1|14551.1|14577.2|14553.2|14574.7|14550.7|3
1641918900000|2022-01-11 16:35:00|14574.7|14550.7|14580|14556|14580|14556|14574.7|14550.7|2
1641918910000|2022-01-11 16:35:10|14582.2|14558.2|14582.5|14558.5|14582.5|14558.5|14582.2|14558.2|1
1641918920000|2022-01-11 16:35:20|14583.3|14559.3|14583.8|14523.8|14583.8|14559.3|14581.1|14523.8|2
1641918930000|2022-01-11 16:35:30|14581.6|14521.6|14581.6|14521.6|14581.6|14554.3|14576.5|14521.6|2
1641918950000|2022-01-11 16:35:50|14579.5|14519.5|14579.1|14539.1|14579.5|14539.1|14578|14519.5|0
1641918960000|2022-01-11 16:36:00|14566.9|14542.9|14566.9|14542.9|14566.9|14542.9|14566.9|14542.9|0
1641918970000|2022-01-11 16:36:10|14567.4|14527.4|14564.4|14540.4|14569.9|14540.4|14564.4|14527.4|5
1641919000000|2022-01-11 16:36:40|14564.3|14540.3|14566.8|14542.8|14566.8|14542.8|14564.3|14540.3|0
1641919030000|2022-01-11 16:37:10|14569|14545|14569.3|14545.3|14569.3|14545.3|14569|14545|1
1641919040000|2022-01-11 16:37:20|14571.8|14547.8|14569.3|14545.3|14571.8|14547.8|14569.3|14545.3|1
1641919080000|2022-01-11 16:38:00|14575.8|14551.8|14578.6|14554.6|14578.6|14554.6|14573.6|14549.6|2
1641919140000|2022-01-11 16:39:00|||||||||1
1641919250000|2022-01-11 16:40:50|14580.7|14556.7|14581.1|14557.1|14581.1|14557.1|14580.7|14556.7|0
1641919280000|2022-01-11 16:41:20|14586.3|14526.3|14581.6|14521.6|14586.3|14526.3|14577.7|14517.7|3
1641919300000|2022-01-11 16:41:40|14567.3|14527.3|14575.2|14515.2|14575.2|14527.3|14567.3|14515.2|0
1641919310000|2022-01-11 16:41:50|14567.3|14527.3|14569.8|14529.8|14569.8|14529.8|14567.3|14527.3|0
1641919320000|2022-01-11 16:42:00|14564|14540|14564|14540|14564|14540|14564|14540|0
1641919330000|2022-01-11 16:42:10|14564.3|14540.3|14564.3|14540.3|14564.3|14540.3|14564.3|14540.3|0
1641919340000|2022-01-11 16:42:20|14566.1|14542.1|14576.6|14536.6|14576.6|14542.1|14566.1|14536.6|1
1641919350000|2022-01-11 16:42:30|14577|14517|14579.5|14519.5|14579.5|14519.5|14577|14517|2
1641919360000|2022-01-11 16:42:40|14574.8|14514.8|14562.7|14522.7|14574.8|14522.7|14562.7|14514.8|0
1641919470000|2022-01-11 16:44:30|14560.5|14520.5|14560.5|14520.5|14560.5|14520.5|14560.5|14520.5|1
1641919530000|2022-01-11 16:45:30|14559.7|14535.7|14562.2|14538.2|14562.2|14538.2|14559.7|14535.7|0
1641919590000|2022-01-11 16:46:30|14564.7|14540.7|14564.7|14540.7|14564.7|14540.7|14564.7|14540.7|0
1641919610000|2022-01-11 16:46:50|14562.5|14538.5|14562.5|14538.5|14562.5|14538.5|14562.5|14538.5|1
1641919620000|2022-01-11 16:47:00|14560|14536|14550.7|14526.7|14560|14536|14550.7|14526.7|3
1641919640000|2022-01-11 16:47:20|14549.3|14525.3|14549|14525|14549.3|14525.3|14549|14525|2
1641919650000|2022-01-11 16:47:30|14546.8|14522.8|14546.8|14522.8|14546.8|14522.8|14546.8|14522.8|0
1641919660000|2022-01-11 16:47:40|14544.7|14520.7|14544.7|14520.7|14544.7|14520.7|14544.7|14520.7|0
1641919690000|2022-01-11 16:48:10|14536.1|14512.1|14537.2|14513.2|14537.2|14513.2|14535.1|14511.1|1
1641919750000|2022-01-11 16:49:10|14526.1|14502.1|14530.4|14506.4|14530.4|14506.4|14526.1|14502.1|13
1641919780000|2022-01-11 16:49:40|||||||||1
1641919810000|2022-01-11 16:50:10|||||||||1
1641919860000|2022-01-11 16:51:00|||||||||19
1641919870000|2022-01-11 16:51:10|14534.1|14494.1|14533.4|14493.4|14534.1|14494.1|14533.4|14493.4|1
1641919920000|2022-01-11 16:52:00|14535.9|14475.9|14506.6|14446.6|14535.9|14475.9|14504.5|14444.5|3
1641919930000|2022-01-11 16:52:10|14504.5|14444.5|14504.8|14444.8|14514.8|14454.8|14499.8|14439.8|2
1641919970000|2022-01-11 16:52:50|14489.8|14429.8|14477.7|14437.7|14489.8|14437.7|14477.7|14429.8|0
1641919980000|2022-01-11 16:53:00|14489.8|14429.8|14484.8|14444.8|14489.8|14444.8|14482.3|14429.8|1
1641919990000|2022-01-11 16:53:10|14503.8|14443.8|14501.3|14441.3|14503.8|14443.8|14501.3|14441.3|1
1641920030000|2022-01-11 16:53:50|14503.4|14463.4|14503.4|14463.4|14503.4|14463.4|14503.4|14463.4|0
1641920090000|2022-01-11 16:54:50|14518|14458|14528|14468|14528|14468|14518|14458|1
1641920100000|2022-01-11 16:55:00|14530.5|14470.5|14532.7|14472.7|14532.7|14472.7|14528.3|14468.3|0
1641920150000|2022-01-11 16:55:50|||||||||1
1641920190000|2022-01-11 16:56:30|14540.2|14480.2|14532.7|14472.7|14540.2|14480.2|14525.2|14465.2|3
1641920220000|2022-01-11 16:57:00|14532.6|14472.6|14532.6|14472.6|14532.6|14472.6|14532.6|14472.6|0
1641920260000|2022-01-11 16:57:40|14547.6|14487.6|14532.6|14472.6|14547.6|14487.6|14532.6|14472.6|2
1641920320000|2022-01-11 16:58:40|14542.6|14502.6|14542.6|14502.6|14542.6|14502.6|14542.6|14502.6|0
1641920330000|2022-01-11 16:58:50|||||||||2
1641920370000|2022-01-11 16:59:30|14538.9|14514.9|14539.6|14515.6|14539.6|14515.6|14538.9|14514.9|0
1641920400000|2022-01-11 17:00:00|14543.4|14503.4|14542.6|14502.6|14543.4|14503.4|14542.6|14502.6|2
1641920450000|2022-01-11 17:00:50|||||||||6
1641920480000|2022-01-11 17:01:20|14539.6|14515.6|14546.8|14522.8|14549.3|14525.3|14539.6|14515.6|6
1641920490000|2022-01-11 17:01:30|14548.9|14524.9|14549.3|14525.3|14549.3|14525.3|14546.8|14522.8|1
1641920500000|2022-01-11 17:01:40|||||||||1
1641920540000|2022-01-11 17:02:20|14542.6|14502.6|14542.6|14502.6|14542.6|14502.6|14542.6|14502.6|2
1641920590000|2022-01-11 17:03:10|14538.9|14514.9|14541.8|14517.8|14541.8|14517.8|14538.9|14514.9|0
1641920650000|2022-01-11 17:04:10|14544.8|14504.8|14542.6|14502.6|14544.8|14504.8|14542.6|14502.6|1
1641920710000|2022-01-11 17:05:10|14539.6|14515.6|14541.7|14517.7|14541.7|14517.7|14539.6|14515.6|0
1641920720000|2022-01-11 17:05:20|14544.2|14520.2|14549.2|14525.2|14549.2|14525.2|14544.2|14520.2|0
1641920760000|2022-01-11 17:06:00|14544.4|14504.4|14544.4|14504.4|14544.4|14504.4|14544.4|14504.4|2
1641920770000|2022-01-11 17:06:10|14542.6|14502.6|14542.6|14502.6|14542.6|14502.6|14542.6|14502.6|0
1641920820000|2022-01-11 17:07:00|14538.9|14514.9|14541.7|14517.7|14541.7|14517.7|14538.9|14514.9|0
1641920870000|2022-01-11 17:07:50|14542.6|14502.6|14542.6|14502.6|14542.6|14502.6|14542.6|14502.6|1
1641920930000|2022-01-11 17:08:50|14539.6|14515.6|14539.6|14515.6|14539.6|14515.6|14539.6|14515.6|0
1641920980000|2022-01-11 17:09:40|14542.6|14502.6|14542.6|14502.6|14542.6|14502.6|14542.6|14502.6|1
1641921000000|2022-01-11 17:10:00|14537.1|14513.1|14544.2|14520.2|14544.2|14520.2|14537.1|14513.1|0
1641921040000|2022-01-11 17:10:40|14546.7|14522.7|14546.7|14522.7|14546.7|14522.7|14546.7|14522.7|0
1641921100000|2022-01-11 17:11:40|14546.4|14522.4|14544.2|14520.2|14547.6|14522.4|14541.4|14507.6|1
1641921150000|2022-01-11 17:12:30|14548.5|14524.5|14549.2|14525.2|14549.2|14525.2|14548.5|14524.5|0
1641921180000|2022-01-11 17:13:00|14551.3|14527.3|14553.8|14529.8|14553.8|14529.8|14551.3|14527.3|3
1641921210000|2022-01-11 17:13:30|||||||||1
1641921300000|2022-01-11 17:15:00|||||||||5
1641921320000|2022-01-11 17:15:20|||||||||1
1641921430000|2022-01-11 17:17:10|14558.1|14534.1|14558.1|14534.1|14558.1|14534.1|14558.1|14534.1|1
1641921490000|2022-01-11 17:18:10|14560.6|14536.6|14560.6|14536.6|14560.6|14536.6|14560.6|14536.6|2
1641921500000|2022-01-11 17:18:20|||||||||1
1641921540000|2022-01-11 17:19:00|||||||||1
1641921600000|2022-01-11 17:20:00|14563.1|14539.1|14563.1|14539.1|14563.1|14539.1|14563.1|14539.1|0
1641921660000|2022-01-11 17:21:00|||||||||1
1641921700000|2022-01-11 17:21:40|14565.2|14541.2|14565.2|14541.2|14565.2|14541.2|14565.2|14541.2|10
1641921710000|2022-01-11 17:21:50|||||||||1
1641921800000|2022-01-11 17:23:20|||||||||1
1641921830000|2022-01-11 17:23:50|14567.7|14543.7|14565.2|14541.2|14567.7|14543.7|14565.2|14541.2|2
1641921850000|2022-01-11 17:24:10|14397.6|14337.6|14402.6|14342.6|14402.6|14342.6|14393.3|14333.3|50
1641921880000|2022-01-11 17:24:40|14404.7|14344.7|14404.7|14344.7|14404.7|14344.7|14404.7|14344.7|0
1641921890000|2022-01-11 17:24:50|14402.6|14342.6|14393.7|14333.7|14402.6|14342.6|14393.7|14333.7|0
1641921900000|2022-01-11 17:25:00|14393.3|14333.3|14400.8|14340.8|14402.2|14342.2|14393.3|14333.3|0
1641921910000|2022-01-11 17:25:10|14403.3|14343.3|14401.2|14341.2|14405.8|14345.8|14401.2|14341.2|0
1641921930000|2022-01-11 17:25:30|14401.1|14341.1|14401.1|14341.1|14401.1|14341.1|14401.1|14341.1|0
1641921940000|2022-01-11 17:25:40|14430.7|14370.7|14437.9|14377.9|14437.9|14377.9|14430.7|14370.7|0
1641921950000|2022-01-11 17:25:50|14435.8|14375.8|14433.6|14373.6|14435.8|14375.8|14433.6|14373.6|0
1641921960000|2022-01-11 17:26:00|14433.3|14373.3|14442.6|14382.6|14442.6|14382.6|14433.3|14373.3|5
1641921990000|2022-01-11 17:26:30|14444.7|14384.7|14444.7|14384.7|14444.7|14384.7|14444.7|14384.7|1
1641922020000|2022-01-11 17:27:00|14442.6|14382.6|14438.3|14378.3|14442.6|14382.6|14438.3|14378.3|0
1641922050000|2022-01-11 17:27:30|14458.3|14398.3|14464.7|14404.7|14464.7|14404.7|14458.3|14398.3|0
1641922060000|2022-01-11 17:27:40|14466.8|14406.8|14466.8|14406.8|14466.8|14406.8|14466.8|14406.8|0
1641922080000|2022-01-11 17:28:00|14467.2|14407.2|14467.2|14407.2|14467.2|14407.2|14467.2|14407.2|0
1641922100000|2022-01-11 17:28:20|14469|14409|14469|14409|14469|14409|14469|14409|1
1641922110000|2022-01-11 17:28:30|14471.1|14411.1|14471.1|14411.1|14471.1|14411.1|14471.1|14411.1|0
1641922120000|2022-01-11 17:28:40|14473.2|14413.2|14473.2|14413.2|14473.2|14413.2|14473.2|14413.2|0
1641922150000|2022-01-11 17:29:10|14475.4|14415.4|14475.4|14415.4|14475.4|14415.4|14475.4|14415.4|1
1641922160000|2022-01-11 17:29:20|14492.4|14432.4|14500.8|14440.8|14500.8|14440.8|14492.4|14432.4|0
1641922220000|2022-01-11 17:30:20|14502.9|14442.9|14502.9|14442.9|14502.9|14442.9|14502.9|14442.9|1
1641922230000|2022-01-11 17:30:30|14505|14445|14514.7|14474.7|14514.7|14474.7|14505|14445|2
1641922240000|2022-01-11 17:30:40|14516.8|14476.8|14519.3|14479.3|14519.3|14479.3|14516.8|14476.8|1
1641922270000|2022-01-11 17:31:10|||||||||1
1641922350000|2022-01-11 17:32:30|14521.4|14481.4|14523.9|14483.9|14523.9|14483.9|14521.4|14481.4|1
1641922370000|2022-01-11 17:32:50|14526.1|14486.1|14532.8|14492.8|14532.8|14492.8|14526.1|14486.1|1
1641922380000|2022-01-11 17:33:00|14533.2|14493.2|14541.8|14501.8|14547.5|14501.8|14533.2|14487.5|2
1641922390000|2022-01-11 17:33:10|14542.5|14502.5|14540|14480|14542.5|14502.5|14539.6|14479.6|1
1641922400000|2022-01-11 17:33:20|||||||||2
1641922500000|2022-01-11 17:35:00|||||||||3
1641922610000|2022-01-11 17:36:50|14544.6|14504.6|14544.6|14504.6|14544.6|14504.6|14544.6|14504.6|0
1641922660000|2022-01-11 17:37:40|||||||||1
1641922690000|2022-01-11 17:38:10|14544.2|14504.2|14544.2|14504.2|14544.2|14504.2|14544.2|14504.2|0
1641922720000|2022-01-11 17:38:40|14544.6|14504.6|14540|14480|14544.6|14520.1|14540|14480|4
1641922740000|2022-01-11 17:39:00|14539.9|14479.9|14539.9|14479.9|14539.9|14479.9|14539.9|14479.9|0
1641922750000|2022-01-11 17:39:10|14540.3|14480.3|14540.3|14480.3|14540.3|14480.3|14540.3|14480.3|0
1641922820000|2022-01-11 17:40:20|14537.3|14513.3|14547.4|14507.4|14547.4|14513.3|14537.3|14507.4|0
1641922830000|2022-01-11 17:40:30|14543.7|14519.7|14543.7|14519.7|14543.7|14519.7|14543.7|14519.7|0
1641922840000|2022-01-11 17:40:40|14544.4|14520.4|14544.4|14520.4|14544.4|14520.4|14544.4|14520.4|0
1641922880000|2022-01-11 17:41:20|14507.1|14447.1|14511|14451|14519.6|14459.6|14507.1|14447.1|5
1641922950000|2022-01-11 17:42:30|14528.5|14468.5|14532.8|14472.8|14532.8|14472.8|14528.5|14468.5|0
1641923000000|2022-01-11 17:43:20|14534.9|14474.9|14539.2|14479.2|14539.2|14479.2|14534.9|14474.9|1
1641923010000|2022-01-11 17:43:30|14539.6|14479.6|14539.6|14479.6|14539.6|14479.6|14539.6|14479.6|0
1641923020000|2022-01-11 17:43:40|14542.1|14482.1|14542.1|14482.1|14542.1|14482.1|14542.1|14482.1|0
1641923060000|2022-01-11 17:44:20|14542.7|14502.7|14542.7|14502.7|14542.7|14502.7|14542.7|14502.7|0
1641923070000|2022-01-11 17:44:30|14544.6|14504.6|14544.6|14504.6|14544.6|14504.6|14544.6|14504.6|0
1641923080000|2022-01-11 17:44:40|14544.9|14504.9|14544.9|14504.9|14544.9|14504.9|14544.9|14504.9|0
1641923110000|2022-01-11 17:45:10|||||||||1
1641923130000|2022-01-11 17:45:30|14542.8|14502.8|14542.8|14502.8|14542.8|14502.8|14542.8|14502.8|0
1641923170000|2022-01-11 17:46:10|14539.8|14515.8|14539.8|14515.8|14539.8|14515.8|14539.8|14515.8|0
1641923220000|2022-01-11 17:47:00|14541.9|14517.9|14541.9|14517.9|14541.9|14517.9|14541.9|14517.9|1
1641923280000|2022-01-11 17:48:00|14539.8|14515.8|14541.9|14517.9|14541.9|14517.9|14539.8|14515.8|1
1641923300000|2022-01-11 17:48:20|14529.9|14469.9|14541.9|14517.9|14541.9|14517.9|14529.9|14469.9|2
1641923340000|2022-01-11 17:49:00|||||||||1
1641923390000|2022-01-11 17:49:50|14546.2|14522.2|14526|14466|14546.9|14522.9|14523.5|14463.5|3
1641923450000|2022-01-11 17:50:50|14530.3|14470.3|14530.3|14470.3|14530.3|14470.3|14530.3|14470.3|0
1641923510000|2022-01-11 17:51:50|14547.8|14487.8|14540.8|14516.8|14552.4|14516.8|14540.8|14487.8|0
1641923520000|2022-01-11 17:52:00|14541.9|14517.9|14541.9|14517.9|14541.9|14517.9|14541.9|14517.9|0
1641923560000|2022-01-11 17:52:40|14539.7|14515.7|14541.9|14517.9|14541.9|14517.9|14535|14511|4
1641923580000|2022-01-11 17:53:00|||||||||1
1641923620000|2022-01-11 17:53:40|14546.2|14522.2|14541.5|14517.5|14546.2|14522.2|14534.3|14474.3|1
1641923730000|2022-01-11 17:55:30|14545.8|14521.8|14546.5|14522.5|14546.5|14522.5|14545.8|14521.8|0
1641923740000|2022-01-11 17:55:40|14527.4|14467.4|14522|14462|14544.4|14520.4|14522|14462|5
1641923760000|2022-01-11 17:56:00|14521.6|14461.6|14521.6|14461.6|14521.6|14461.6|14521.6|14461.6|0
1641923840000|2022-01-11 17:57:20|14540.9|14480.9|14544.8|14504.8|14544.8|14504.8|14540.9|14480.9|0
1641923850000|2022-01-11 17:57:30|14546.3|14506.3|14546.3|14506.3|14546.3|14506.3|14546.3|14506.3|0
1641923900000|2022-01-11 17:58:20|||||||||1
1641923950000|2022-01-11 17:59:10|14543.3|14519.3|14543.3|14519.3|14543.3|14519.3|14543.3|14519.3|0
1641923970000|2022-01-11 17:59:30|14520.7|14460.7|14517|14457|14520.7|14460.7|14517|14457|3
1641923980000|2022-01-11 17:59:40|14516.6|14456.6|14516.6|14456.6|14516.6|14456.6|14516.6|14456.6|0
1641924010000|2022-01-11 18:00:10|14519.1|14459.1|14519.1|14459.1|14519.1|14459.1|14519.1|14459.1|0
1641924070000|2022-01-11 18:01:10|14516.1|14492.1|14521.1|14497.1|14521.1|14497.1|14516.1|14492.1|0
1641924120000|2022-01-11 18:02:00|14522.6|14498.6|14551.2|14491.2|14551.2|14498.6|14522.6|14491.2|3
1641924180000|2022-01-11 18:03:00|14540.7|14516.7|14540.7|14516.7|14540.7|14516.7|14540.7|14516.7|0
1641924230000|2022-01-11 18:03:50|14542.9|14518.9|14543.2|14519.2|14545.7|14521.7|14540.7|14516.7|2
1641924290000|2022-01-11 18:04:50|14545.4|14521.4|14545.7|14521.7|14545.7|14521.7|14545.4|14521.4|0
1641924340000|2022-01-11 18:05:40|||||||||1
1641924380000|2022-01-11 18:06:20|14519.1|14459.1|14519.5|14459.5|14519.5|14459.5|14519.1|14459.1|7
1641924390000|2022-01-11 18:06:30|14519.1|14459.1|14519.1|14459.1|14519.1|14459.1|14519.1|14459.1|0
1641924460000|2022-01-11 18:07:40|14521.6|14461.6|14521.6|14461.6|14521.6|14461.6|14521.6|14461.6|0
1641924480000|2022-01-11 18:08:00|14517.3|14457.3|14514.1|14454.1|14517.3|14457.3|14514.1|14454.1|0
1641924510000|2022-01-11 18:08:30|14514.8|14474.8|14518.3|14478.3|14518.3|14478.3|14514.8|14474.8|0
1641924570000|2022-01-11 18:09:30|14523.3|14463.3|14516.2|14456.2|14523.3|14463.3|14509.1|14449.1|1
1641924580000|2022-01-11 18:09:40|14511.9|14451.9|14511.6|14451.6|14511.9|14451.9|14511.6|14451.6|0
1641924630000|2022-01-11 18:10:30|14500|14476|14500|14476|14500|14476|14500|14476|0
1641924640000|2022-01-11 18:10:40|14501.1|14477.1|14501.1|14477.1|14501.1|14477.1|14501.1|14477.1|0
1641924680000|2022-01-11 18:11:20|14479.1|14439.1|14479.1|14439.1|14479.1|14439.1|14479.1|14439.1|4
1641924740000|2022-01-11 18:12:20|14477.5|14453.5|14477.5|14453.5|14477.5|14453.5|14477.5|14453.5|0
1641924750000|2022-01-11 18:12:30|14478.6|14454.6|14481.1|14457.1|14481.1|14457.1|14478.6|14454.6|0
1641924790000|2022-01-11 18:13:10|14499.1|14439.1|14499.1|14439.1|14499.1|14439.1|14499.1|14439.1|1
1641924800000|2022-01-11 18:13:20|14501.2|14441.2|14501.6|14441.6|14501.6|14441.6|14501.2|14441.2|0
1641924850000|2022-01-11 18:14:10|14516.6|14461.6|14516.6|14456.6|14516.6|14461.6|14516.6|14456.6|0
1641924870000|2022-01-11 18:14:30|14516.5|14456.5|14504|14464|14516.5|14464|14504|14456.5|0
1641924900000|2022-01-11 18:15:00|14505.5|14445.5|14504|14444|14505.5|14445.5|14504|14444|1
1641924960000|2022-01-11 18:16:00|14506.5|14466.5|14509|14469|14521.2|14469|14506.5|14461.2|0
1641925010000|2022-01-11 18:16:50|14507.3|14467.3|14506.9|14466.9|14507.3|14467.3|14506.9|14466.9|0
1641925020000|2022-01-11 18:17:00|14509.4|14446.9|14511.9|14451.9|14511.9|14451.9|14509.4|14446.9|1
1641925030000|2022-01-11 18:17:10|||||||||1
1641925070000|2022-01-11 18:17:50|14501.4|14477.4|14501.4|14477.4|14501.4|14477.4|14501.4|14477.4|0
1641925120000|2022-01-11 18:18:40|14499.4|14439.4|14499.4|14439.4|14499.4|14439.4|14499.4|14439.4|1
1641925190000|2022-01-11 18:19:50|14501.9|14461.9|14501.9|14461.9|14501.9|14461.9|14501.9|14461.9|0
1641925220000|2022-01-11 18:20:20|14496|14472|14501.9|14461.9|14502.3|14472|14496|14461.9|0
1641925240000|2022-01-11 18:20:40|14496|14472|14502.6|14462.6|14502.6|14474.5|14496|14461.9|1
1641925260000|2022-01-11 18:21:00|14501.9|14461.9|14501.9|14461.9|14501.9|14461.9|14501.9|14461.9|0
1641925300000|2022-01-11 18:21:40|14498.9|14474.9|14498.9|14474.9|14498.9|14474.9|14498.9|14474.9|0
1641925350000|2022-01-11 18:22:30|||||||||1
1641925410000|2022-01-11 18:23:30|14501|14477|14501.4|14477.4|14501.4|14477.4|14501|14477|0
1641925460000|2022-01-11 18:24:20|14502.1|14478.1|14518.6|14478.6|14518.6|14478.6|14502.1|14478.1|1
1641925480000|2022-01-11 18:24:40|14517|14493|14515.6|14491.6|14517.6|14493|14514.9|14477.6|2
1641925500000|2022-01-11 18:25:00|||||||||1
1641925520000|2022-01-11 18:25:20|14519.9|14495.9|14520.6|14496.6|14520.6|14496.6|14519.9|14495.9|0
1641925530000|2022-01-11 18:25:30|14521.4|14497.4|14521.4|14497.4|14521.4|14497.4|14521.4|14497.4|0
1641925580000|2022-01-11 18:26:20|14523.9|14499.9|14523.9|14499.9|14523.9|14499.9|14523.9|14499.9|1
1641925590000|2022-01-11 18:26:30|14525|14501|14525|14501|14525|14501|14525|14501|0
1641925600000|2022-01-11 18:26:40|14522.8|14498.8|14522.5|14498.5|14522.8|14498.8|14522.5|14498.5|0
1641925630000|2022-01-11 18:27:10|14522.4|14498.4|14517.4|14493.4|14524.9|14500.9|14517.4|14493.4|2
1641925650000|2022-01-11 18:27:30|14514.9|14490.9|14517.4|14493.4|14517.4|14493.4|14514.9|14490.9|0
1641925660000|2022-01-11 18:27:40|14517.1|14493.1|14517.1|14493.1|14517.1|14493.1|14517.1|14493.1|0
1641925710000|2022-01-11 18:28:30|14516.3|14492.3|14516.3|14492.3|14516.3|14492.3|14516.3|14492.3|0
1641925730000|2022-01-11 18:28:50|14516|14492|14516.3|14492.3|14518.5|14494.5|14516|14492|3
1641925740000|2022-01-11 18:29:00|14516|14492|14517.7|14493.7|14517.7|14493.7|14513.1|14489.1|5
1641925750000|2022-01-11 18:29:10|14515.2|14491.2|14510.4|14450.4|14520.2|14496.2|14510.4|14450.4|4
1641925760000|2022-01-11 18:29:20|14511.1|14451.1|14517.2|14457.2|14517.5|14457.5|14511.1|14451.1|4
1641925770000|2022-01-11 18:29:30|14517.1|14457.1|14519.3|14459.3|14519.3|14459.3|14517.1|14457.1|3
1641925780000|2022-01-11 18:29:40|14520.4|14460.4|14528.3|14488.3|14528.7|14498.8|14515.4|14458.2|6
1641925790000|2022-01-11 18:29:50|14526.5|14486.5|14517.8|14493.8|14528.7|14498.8|14516|14483.3|3
1641925800000|2022-01-11 18:30:00|14519.9|14495.9|14492.8|14468.8|14519.9|14495.9|14492.8|14440.8|1
1641925810000|2022-01-11 18:30:10|14495.3|14471.3|14521.5|14461.5|14524|14491.6|14492.4|14452.6|3
1641925820000|2022-01-11 18:30:20|14519.3|14459.3|14519.3|14459.3|14521.5|14468.8|14492.8|14452.6|1
1641925830000|2022-01-11 18:30:30|14517.2|14457.2|14514.7|14454.7|14517.2|14457.2|14514.7|14454.7|0
1641925870000|2022-01-11 18:31:10|14517.2|14457.2|14515.1|14455.1|14521.5|14465.1|14505.1|14450.1|0
1641925880000|2022-01-11 18:31:20|14519.3|14459.3|14514.7|14454.7|14519.3|14465.1|14505.1|14452.6|0
1641925890000|2022-01-11 18:31:30|14519|14459|14519.3|14459.3|14521.8|14465.1|14504.7|14450.4|0
1641925900000|2022-01-11 18:31:40|14516.8|14456.8|14519|14459|14521.8|14464.7|14504.7|14450.1|0
1641925910000|2022-01-11 18:31:50|14517.2|14457.2|14515.1|14455.1|14521.5|14464.7|14504.7|14452.6|0
1641925920000|2022-01-11 18:32:00|14514.7|14454.7|14521.8|14461.8|14526.5|14479|14514.3|14454.7|0
1641925930000|2022-01-11 18:32:10|14514|14474|14522.2|14462.2|14522.2|14474.3|14514|14461.8|0
1641925940000|2022-01-11 18:32:20|14516.5|14476.5|14526.5|14466.5|14528.6|14476.5|14514.3|14466.5|0
1641925970000|2022-01-11 18:32:50|14516|14492|14526.1|14486.1|14526.1|14492|14516|14486.1|0
1641926020000|2022-01-11 18:33:40|14516.8|14456.8|14507.9|14447.9|14516.8|14456.8|14507.9|14447.9|2
1641926030000|2022-01-11 18:33:50|14500.1|14460.1|14514.7|14454.7|14517.2|14464.7|14500.1|14450.1|0
1641926070000|2022-01-11 18:34:30|14517.2|14457.2|14526.1|14466.1|14526.1|14466.1|14517.2|14457.2|1
1641926080000|2022-01-11 18:34:40|14526.5|14466.5|14526.1|14486.1|14526.5|14490.9|14514.9|14466.5|0
1641926140000|2022-01-11 18:35:40|14523.9|14463.9|14518.6|14478.6|14526.4|14478.6|14518.6|14461.8|1
1641926160000|2022-01-11 18:36:00|14518.9|14478.9|14518.9|14478.9|14518.9|14478.9|14518.9|14478.9|0
1641926190000|2022-01-11 18:36:30|14517.3|14493.3|14520.6|14496.6|14520.6|14496.6|14517.3|14493.3|0
1641926240000|2022-01-11 18:37:20|14516.3|14492.3|14516.3|14492.3|14516.3|14492.3|14516.3|14492.3|0
1641926250000|2022-01-11 18:37:30|14523.6|14463.6|14518.6|14478.6|14526.4|14478.6|14518.6|14461.4|1
1641926260000|2022-01-11 18:37:40|14518.9|14478.9|14518.9|14478.9|14518.9|14478.9|14518.9|14478.9|0
1641926310000|2022-01-11 18:38:30|14518.4|14494.4|14518.4|14494.4|14518.4|14494.4|14518.4|14494.4|0
1641926320000|2022-01-11 18:38:40|14520.6|14496.6|14520.6|14496.6|14520.6|14496.6|14520.6|14496.6|0
1641926360000|2022-01-11 18:39:20|14519.8|14495.8|14515.6|14491.6|14523.6|14495.8|14510.6|14483.6|2
1641926370000|2022-01-11 18:39:30|14518.1|14494.1|14510.6|14486.6|14518.1|14494.1|14510.6|14486.6|1
1641926510000|2022-01-11 18:41:50|||||||||1
1641926530000|2022-01-11 18:42:10|14515.5|14491.5|14510.5|14486.5|14515.5|14491.5|14510.5|14486.5|1
1641926640000|2022-01-11 18:44:00|14514.8|14490.8|14515.5|14491.5|14515.5|14491.5|14514.8|14490.8|0
1641926660000|2022-01-11 18:44:20|14511.3|14487.3|14508.4|14484.4|14511.3|14487.3|14508.4|14484.4|2
1641926690000|2022-01-11 18:44:50|14510.5|14486.5|14510.5|14486.5|14510.5|14486.5|14510.5|14486.5|4
1641926750000|2022-01-11 18:45:50|14514.8|14490.8|14515.5|14491.5|14515.5|14491.5|14514.8|14490.8|0
1641926810000|2022-01-11 18:46:50|14511.3|14487.3|14510.5|14486.5|14511.3|14487.3|14510.5|14486.5|1
1641926870000|2022-01-11 18:47:50|14514.8|14490.8|14515.5|14491.5|14515.5|14491.5|14514.8|14490.8|0
1641926920000|2022-01-11 18:48:40|14510.5|14486.5|14510.5|14486.5|14510.5|14486.5|14510.5|14486.5|1
1641926950000|2022-01-11 18:49:10|14508|14484|14508|14484|14508|14484|14508|14484|0
1641926960000|2022-01-11 18:49:20|14510.5|14486.5|14510.5|14486.5|14510.5|14486.5|14510.5|14486.5|1
1641926980000|2022-01-11 18:49:40|14515.5|14491.5|14515.5|14491.5|14515.5|14491.5|14515.5|14491.5|0
1641927030000|2022-01-11 18:50:30|14523.2|14483.2|14523.2|14483.2|14523.2|14483.2|14523.2|14483.2|1
1641927080000|2022-01-11 18:51:20|14525.3|14485.3|14525.3|14485.3|14525.3|14485.3|14525.3|14485.3|0
1641927090000|2022-01-11 18:51:30|14524.8|14500.8|14524.8|14500.8|14524.8|14500.8|14524.8|14500.8|0
1641927120000|2022-01-11 18:52:00|14525.3|14485.3|14501|14441|14525.3|14485.3|14492.8|14432.8|2
1641927130000|2022-01-11 18:52:10|14502.8|14442.8|14502.8|14442.8|14502.8|14442.8|14502.8|14442.8|0
1641927180000|2022-01-11 18:53:00|14498.6|14438.6|14498.6|14438.6|14498.6|14438.6|14498.6|14438.6|0
1641927190000|2022-01-11 18:53:10|14493.6|14433.6|14493.6|14433.6|14493.6|14433.6|14493.6|14433.6|0
1641927200000|2022-01-11 18:53:20|14489.3|14429.3|14503.6|14443.6|14503.6|14443.6|14488.6|14428.6|0
1641927210000|2022-01-11 18:53:30|14495.7|14455.7|14508.6|14468.6|14508.6|14470.5|14494.5|14455.7|0
1641927240000|2022-01-11 18:54:00|14508.1|14484.1|14508.1|14484.1|14508.1|14484.1|14508.1|14484.1|0
1641927250000|2022-01-11 18:54:10|14510.6|14486.6|14493.6|14433.6|14510.6|14486.6|14481.1|14421.1|3
1641927260000|2022-01-11 18:54:20|14488.6|14428.6|14488.6|14428.6|14488.6|14428.6|14488.6|14428.6|0
1641927270000|2022-01-11 18:54:30|14498.6|14438.6|14503.6|14443.6|14503.6|14443.6|14498.6|14438.6|0
1641927280000|2022-01-11 18:54:40|14498.6|14438.6|14497|14473|14498.6|14473|14495|14438.6|0
1641927290000|2022-01-11 18:54:50|14498.1|14474.1|14498.1|14474.1|14498.1|14474.1|14498.1|14474.1|1
1641927310000|2022-01-11 18:55:10|14498|14474|14500.5|14476.5|14500.5|14476.5|14498|14474|0
1641927320000|2022-01-11 18:55:20|14495.7|14435.7|14495.7|14435.7|14495.7|14435.7|14495.7|14435.7|2
1641927360000|2022-01-11 18:56:00|||||||||1
1641927420000|2022-01-11 18:57:00|14496|14436|14496|14436|14496|14436|14496|14436|0
1641927430000|2022-01-11 18:57:10|14486.6|14462.6|14488|14464|14488|14464|14486.6|14462.6|0
1641927480000|2022-01-11 18:58:00|14484.7|14424.7|14484.7|14424.7|14484.7|14424.7|14484.7|14424.7|1
1641927490000|2022-01-11 18:58:10|14481|14421|14481|14421|14481|14421|14481|14421|0
1641927500000|2022-01-11 18:58:20|14478.9|14418.9|14483.5|14423.5|14483.5|14423.5|14478.5|14418.5|0
1641927510000|2022-01-11 18:58:30|14475|14415|14473.5|14413.5|14475|14415|14473.5|14413.5|0
1641927520000|2022-01-11 18:58:40|||||||||1
1641927540000|2022-01-11 18:59:00|14461.9|14437.9|14526.9|14502.9|14526.9|14502.9|14461.9|14437.9|4
1641927590000|2022-01-11 18:59:50|14531.2|14507.2|14531.2|14507.2|14531.2|14507.2|14531.2|14507.2|6
1641992400000|2022-01-12 13:00:00|14539.8|14499.8|14519|14479|14539.8|14499.8|14500.2|14448.5|14
1641992410000|2022-01-12 13:00:10|14526.9|14466.9|14526.9|14466.9|14526.9|14479|14518.6|14466.5|0
1641992430000|2022-01-12 13:00:30|14526.5|14466.5|14526.5|14466.5|14526.5|14466.5|14526.5|14466.5|0
1641992440000|2022-01-12 13:00:40|14514.4|14474.4|14514.4|14474.4|14514.4|14474.4|14514.4|14474.4|0
1641992460000|2022-01-12 13:01:00|14526.5|14466.5|14526.5|14466.5|14526.5|14466.5|14526.5|14466.5|0
1641992470000|2022-01-12 13:01:10|14512.3|14472.3|14512.3|14472.3|14512.3|14472.3|14512.3|14472.3|0
1641992490000|2022-01-12 13:01:30|14513.9|14453.9|14512.7|14452.7|14513.9|14453.9|14512.7|14452.7|3
1641992510000|2022-01-12 13:01:50|14512.3|14452.3|14491|14451|14512.3|14464|14488|14451|1
1641992530000|2022-01-12 13:02:10|14467.9|14427.9|14486.1|14426.1|14486.1|14427.9|14463.1|14423.1|4
1641992540000|2022-01-12 13:02:20|14484.4|14424.4|14481.5|14421.5|14484.4|14424.4|14481.5|14421.5|0
1641992560000|2022-01-12 13:02:40|14479.4|14419.4|14477.3|14417.3|14479.4|14419.4|14477.3|14417.3|0
1641992580000|2022-01-12 13:03:00|14482.3|14422.3|14486.9|14426.9|14486.9|14426.9|14482.3|14422.3|0
1641992610000|2022-01-12 13:03:30|14474.8|14434.8|14474.8|14434.8|14474.8|14434.8|14474.8|14434.8|0
1641992630000|2022-01-12 13:03:50|14462.6|14438.6|14458|14434|14463|14439|14458|14434|2
1641992640000|2022-01-12 13:04:00|14468.5|14428.5|14468.5|14428.5|14468.5|14428.5|14468.5|14428.5|0
1641992720000|2022-01-12 13:05:20|14455.5|14431.5|14448|14424|14455.5|14431.5|14448|14424|2
1641992730000|2022-01-12 13:05:30|14459.7|14399.7|14459.7|14399.7|14459.7|14399.7|14459.7|14399.7|1
1641992740000|2022-01-12 13:05:40|14458.5|14398.5|14458.5|14398.5|14458.5|14398.5|14458.5|14398.5|0
1641992760000|2022-01-12 13:06:00|14443.5|14403.5|14443.5|14403.5|14443.5|14403.5|14443.5|14403.5|0
1641992810000|2022-01-12 13:06:50|14433|14409|14443.5|14383.5|14443.5|14409|14433|14383.5|1
1641992840000|2022-01-12 13:07:20|14413|14389|14406.7|14382.7|14413|14389|14406.7|14382.7|2
1641992850000|2022-01-12 13:07:30|14405.5|14381.5|14410.5|14386.5|14410.5|14386.5|14405.5|14381.5|1
1641992860000|2022-01-12 13:07:40|14403.5|14343.5|14411|14351|14411|14351|14403.5|14343.5|1
1641992870000|2022-01-12 13:07:50|14383|14359|14393.5|14333.5|14394.7|14359|14383|14333.5|1
1641992890000|2022-01-12 13:08:10|14391.4|14331.4|14376|14336|14391.4|14336|14376|14331|0
1641992930000|2022-01-12 13:08:50|14363|14339|14373.5|14313.5|14373.5|14339|14363|14313.5|1
1641992970000|2022-01-12 13:09:30|14388.5|14328.5|14397.7|14337.7|14397.7|14337.7|14388.5|14328.5|2
1641992980000|2022-01-12 13:09:40|14400.2|14340.2|14400.2|14340.2|14402.7|14342.7|14395.2|14335.2|0
1641992990000|2022-01-12 13:09:50|14396.7|14336.7|14401|14341|14401|14341|14396|14336|0
1641993000000|2022-01-12 13:10:00|14400.9|14340.9|14400.9|14340.9|14400.9|14340.9|14400.9|14340.9|0
1641993030000|2022-01-12 13:10:30|14408.4|14348.4|14413.4|14353.4|14413.4|14353.4|14408.4|14348.4|1
1641993040000|2022-01-12 13:10:40|14410.9|14350.9|14405.9|14345.9|14410.9|14350.9|14405.9|14345.9|0
1641993050000|2022-01-12 13:10:50|14410.2|14350.2|14418.4|14358.4|14418.4|14358.4|14410.2|14350.2|0
1641993060000|2022-01-12 13:11:00|14420.5|14360.5|14445.1|14385.1|14445.1|14385.1|14420.5|14360.5|3
1641993070000|2022-01-12 13:11:10|14445.5|14385.5|14445.5|14385.5|14445.5|14385.5|14445.5|14385.5|0
1641993080000|2022-01-12 13:11:20|14451.9|14391.9|14452.2|14392.2|14452.2|14392.2|14451.9|14391.9|0
1641993090000|2022-01-12 13:11:30|14450.9|14390.9|14453.4|14393.4|14453.4|14393.4|14448.4|14388.4|0
1641993120000|2022-01-12 13:12:00|14455.5|14395.5|14455.9|14395.9|14458.4|14398.4|14455.5|14395.5|0
1641993130000|2022-01-12 13:12:10|14453.4|14393.4|14453.4|14393.4|14453.4|14393.4|14453.4|14393.4|0
1641993250000|2022-01-12 13:14:10|14455.9|14395.9|14455.9|14395.9|14455.9|14395.9|14455.9|14395.9|0
1641993320000|2022-01-12 13:15:20|14456.3|14396.3|14458.4|14398.4|14458.4|14398.4|14456.3|14396.3|1
1641993370000|2022-01-12 13:16:10|14462.6|14402.6|14453.4|14413.4|14468|14414.2|14453.4|14402.6|0
1641993630000|2022-01-12 13:20:30|14450|14426|14460|14436|14460|14436|14450|14426|11
1641993640000|2022-01-12 13:20:40|14460.4|14436.4|14462.9|14438.9|14462.9|14438.9|14460.4|14436.4|2
1641993650000|2022-01-12 13:20:50|14460.9|14420.9|14460.9|14420.9|14460.9|14420.9|14460.9|14420.9|3
1641993700000|2022-01-12 13:21:40|14463|14423|14460.9|14420.9|14463|14423|14460.9|14420.9|0
1641993730000|2022-01-12 13:22:10|14470.4|14446.4|14465.9|14425.9|14473.8|14446.4|14462.5|14413.4|5
1641993750000|2022-01-12 13:22:30|14468.8|14428.8|14469.2|14429.2|14469.2|14439.3|14462.9|14428.8|0
1641993760000|2022-01-12 13:22:40|14463.3|14439.3|14463.3|14439.3|14470.9|14439.3|14462.9|14428.8|1
1641993770000|2022-01-12 13:22:50|||||||||2
1641993780000|2022-01-12 13:23:00|14465.4|14441.4|14463.3|14439.3|14465.8|14441.8|14463.3|14439.3|4
1641993790000|2022-01-12 13:23:10|14462.9|14438.9|14462.9|14438.9|14462.9|14438.9|14462.9|14438.9|2
1641993800000|2022-01-12 13:23:20|14462.1|14438.1|14463.8|14423.8|14463.8|14438.1|14462.1|14423.8|4
1641994140000|2022-01-12 13:29:00|14463.4|14423.4|14463.4|14423.4|14463.4|14423.4|14463.4|14423.4|0
1641994210000|2022-01-12 13:30:10|14464.6|14424.6|14464.6|14424.6|14464.6|14424.6|14464.6|14424.6|0
1641994230000|2022-01-12 13:30:30|14464.5|14424.5|14464.5|14424.5|14464.5|14424.5|14464.5|14424.5|0
1641994250000|2022-01-12 13:30:50|14458.6|14434.6|14469.5|14429.5|14469.5|14434.6|14458.6|14429.5|0
1641994260000|2022-01-12 13:31:00|14469.9|14429.9|14469.9|14429.9|14469.9|14429.9|14469.9|14429.9|0
1641994300000|2022-01-12 13:31:40|14464|14440|14464.3|14440.3|14466.4|14442.4|14459.4|14435.4|2
1641994310000|2022-01-12 13:31:50|14461.4|14437.4|14467.3|14427.3|14467.3|14439.5|14461.4|14427.3|1
1641994330000|2022-01-12 13:32:10|14466.9|14426.9|14466.9|14426.9|14466.9|14426.9|14466.9|14426.9|0
1641994400000|2022-01-12 13:33:20|14460.7|14436.7|14460.7|14436.7|14463.2|14439.2|14460.7|14436.7|1
1641994410000|2022-01-12 13:33:30|14463.7|14423.7|14463.7|14423.7|14463.7|14423.7|14463.7|14423.7|1
1641994590000|2022-01-12 13:36:30|14465.3|14425.3|14465.3|14425.3|14465.3|14425.3|14465.3|14425.3|0
1641994660000|2022-01-12 13:37:40|14454.8|14430.8|14454.8|14430.8|14454.8|14430.8|14454.8|14430.8|0
1641994670000|2022-01-12 13:37:50|14458.6|14418.6|14457.8|14417.8|14470.3|14418.6|14457.8|14410.3|1
1641994740000|2022-01-12 13:39:00|||||||||5
1641994790000|2022-01-12 13:39:50|14463.6|14403.6|14462.8|14402.8|14463.6|14403.6|14462.8|14402.8|4
1641994810000|2022-01-12 13:40:10|14464.9|14404.9|14464.9|14404.9|14464.9|14404.9|14464.9|14404.9|1
1641994830000|2022-01-12 13:40:30|14465.3|14405.3|14463.2|14403.2|14465.3|14405.3|14463.2|14403.2|0
1641994840000|2022-01-12 13:40:40|14462.8|14402.8|14462.8|14402.8|14462.8|14402.8|14462.8|14402.8|0
1641994850000|2022-01-12 13:40:50|14467.7|14407.7|14468.1|14408.1|14468.1|14408.1|14467.7|14407.7|0
1641994870000|2022-01-12 13:41:10|14467.3|14407.3|14467.3|14407.3|14467.3|14407.3|14467.3|14407.3|0
1641995060000|2022-01-12 13:44:20|14461.8|14437.8|14457.2|14433.2|14461.8|14437.8|14457.2|14433.2|2
1641995070000|2022-01-12 13:44:30|14456.8|14432.8|14440.5|14416.5|14456.8|14432.8|14440.5|14414.8|4
1641995080000|2022-01-12 13:44:40|14444.3|14420.3|14444.3|14420.3|14444.3|14420.3|14444.3|14420.3|0
1641995100000|2022-01-12 13:45:00|14458.6|14418.6|14458.6|14418.6|14458.6|14418.6|14458.6|14418.6|1
1641995110000|2022-01-12 13:45:10|14459.8|14419.8|14459.8|14419.8|14459.8|14419.8|14459.8|14419.8|0
1641995130000|2022-01-12 13:45:30|14459.3|14435.3|14459.3|14435.3|14459.3|14435.3|14457.2|14433.2|2
1641995140000|2022-01-12 13:45:40|14457.3|14417.3|14457.3|14417.3|14457.3|14417.3|14457.3|14417.3|2
1641995190000|2022-01-12 13:46:30|14463.1|14403.1|14445.2|14405.2|14463.1|14410.2|14445.2|14397.3|0
1641995200000|2022-01-12 13:46:40|14444.8|14404.8|14444.8|14404.8|14444.8|14404.8|14444.8|14404.8|0
1641995220000|2022-01-12 13:47:00|14452.3|14412.3|14467.3|14407.3|14467.3|14412.3|14452.3|14407.3|1
1641995310000|2022-01-12 13:48:30|14454.8|14414.8|14449.8|14409.8|14454.8|14414.8|14449.8|14409.8|0
1641995320000|2022-01-12 13:48:40|14457.3|14397.3|14453.6|14413.6|14457.3|14413.6|14453.6|14397.3|0
1641995340000|2022-01-12 13:49:00|14454.8|14414.8|14454.8|14414.8|14454.8|14414.8|14454.8|14414.8|0
1641995370000|2022-01-12 13:49:30|14461.1|14421.1|14461.1|14421.1|14461.1|14421.1|14461.1|14421.1|1
1641995380000|2022-01-12 13:49:40|14460.2|14420.2|14459.8|14419.8|14460.2|14420.2|14459.8|14419.8|2
1641995400000|2022-01-12 13:50:00|14459.3|14435.3|14455.6|14415.6|14459.3|14435.3|14451.8|14415.6|2
1641995410000|2022-01-12 13:50:10|14454.8|14414.8|14454.8|14414.8|14454.8|14414.8|14454.8|14414.8|0
1641995420000|2022-01-12 13:50:20|14452.7|14412.7|14441.8|14417.8|14452.7|14418.2|14441.8|14412.3|1
1641995430000|2022-01-12 13:50:30|14442.3|14402.3|14442.3|14402.3|14442.3|14402.3|14442.3|14402.3|1
1641995440000|2022-01-12 13:50:40|14439.3|14415.3|14442.3|14402.3|14443|14417.8|14439.3|14402.3|2
1641995460000|2022-01-12 13:51:00|14442.2|14402.2|14442.2|14402.2|14442.2|14402.2|14442.2|14402.2|0
1641995590000|2022-01-12 13:53:10|14431.7|14407.7|14431.7|14407.7|14431.7|14407.7|14431.7|14407.7|0
1641995600000|2022-01-12 13:53:20|||||||||2
1641995610000|2022-01-12 13:53:30|||||||||4
1641995620000|2022-01-12 13:53:40|14430.9|14406.9|14434.7|14394.7|14434.7|14406.9|14430.9|14394.7|1
1641995720000|2022-01-12 13:55:20|14432.2|14372.2|14427.6|14367.6|14432.2|14372.2|14427.6|14367.6|1
1641995730000|2022-01-12 13:55:30|14427.2|14367.2|14427.2|14367.2|14427.2|14367.2|14427.2|14367.2|0
1641995740000|2022-01-12 13:55:40|14429.7|14369.7|14417.2|14357.2|14429.7|14369.7|14417.2|14357.2|1
1641995990000|2022-01-12 13:59:50|14414.7|14354.7|14414.7|14354.7|14414.7|14354.7|14414.7|14354.7|0
1641996000000|2022-01-12 14:00:00|14417.2|14357.2|14421.4|14361.4|14423.5|14363.5|14417.2|14357.2|1
1641996010000|2022-01-12 14:00:10|14423.5|14363.5|14423.5|14363.5|14423.5|14363.5|14423.5|14363.5|0
1641996020000|2022-01-12 14:00:20|14426|14366|14426.4|14366.4|14426.4|14366.4|14426|14366|0
1641996040000|2022-01-12 14:00:40|14428.9|14368.9|14428.9|14368.9|14428.9|14368.9|14428.9|14368.9|0
1641996050000|2022-01-12 14:00:50|14431|14371|14431.4|14371.4|14431.4|14371.4|14431|14371|0
1641996060000|2022-01-12 14:01:00|14433.9|14373.9|14433.9|14373.9|14433.9|14373.9|14433.9|14373.9|0
1641996200000|2022-01-12 14:03:20|14440.2|14380.2|14444.7|14384.7|14444.7|14384.7|14440.2|14380.2|0
1641996220000|2022-01-12 14:03:40|14447.2|14387.2|14447.2|14387.2|14447.2|14387.2|14447.2|14387.2|0
1641996230000|2022-01-12 14:03:50|14439.7|14399.7|14439.7|14399.7|14439.7|14399.7|14439.7|14399.7|0
1641996260000|2022-01-12 14:04:20|14459.2|14435.2|14459.2|14435.2|14459.2|14435.2|14459.2|14435.2|2
1641996270000|2022-01-12 14:04:30|14459.7|14419.7|14459.7|14419.7|14459.7|14419.7|14459.7|14419.7|2
1641996770000|2022-01-12 14:12:50|14472.2|14412.2|14472.2|14412.2|14472.2|14412.2|14472.2|14412.2|1
1641996820000|2022-01-12 14:13:40|14472.1|14412.1|14472.1|14412.1|14472.1|14412.1|14472.1|14412.1|0
1641996860000|2022-01-12 14:14:20|14460.4|14436.4|14492.1|14432.1|14492.1|14436.4|14460.4|14429.6|2
1641996870000|2022-01-12 14:14:30|14491.7|14431.7|14484.2|14444.2|14491.7|14447.1|14484.2|14431.7|0
1641996880000|2022-01-12 14:14:40|14486.7|14446.7|14484.6|14444.6|14487.1|14457.2|14480.8|14444.6|0
1641996890000|2022-01-12 14:14:50|14480.4|14456.4|14481.2|14457.2|14481.2|14457.2|14480.4|14456.4|1
1641996900000|2022-01-12 14:15:00|||||||||2
1641996910000|2022-01-12 14:15:10|14491.7|14431.7|14479.6|14439.6|14491.7|14439.6|14479.6|14431.7|1
1641996930000|2022-01-12 14:15:30|14487.1|14427.1|14487.1|14427.1|14487.1|14427.1|14487.1|14427.1|0
1641996940000|2022-01-12 14:15:40|14482.1|14422.1|14491.3|14431.3|14491.3|14431.3|14482.1|14422.1|0
1641996960000|2022-01-12 14:16:00|14491.7|14431.7|14491.7|14431.7|14491.7|14431.7|14491.7|14431.7|0
1641997130000|2022-01-12 14:18:50|14477.1|14437.1|14475|14435|14477.1|14437.1|14475|14435|0
1641997140000|2022-01-12 14:19:00|14474.6|14434.6|14474.6|14434.6|14474.6|14434.6|14474.6|14434.6|0
1641997170000|2022-01-12 14:19:30|14472.5|14432.5|14461.6|14437.6|14472.5|14438|14461.6|14432.5|0
1641997180000|2022-01-12 14:19:40|14469.1|14409.1|14467.1|14407.1|14469.6|14409.6|14467.1|14407.1|1
1641997210000|2022-01-12 14:20:10|14459.2|14419.2|14459.6|14419.6|14459.6|14419.6|14459.2|14419.2|0
1641997220000|2022-01-12 14:20:20|14457.5|14417.5|14457.1|14417.1|14457.5|14417.5|14457.1|14417.1|0
1641997770000|2022-01-12 14:29:30|14455.4|14431.4|14456.2|14432.2|14456.6|14432.6|14455.4|14431.4|1
1641997780000|2022-01-12 14:29:40|14456.6|14432.6|14454.1|14430.1|14456.6|14432.6|14454.1|14430.1|2
1641997790000|2022-01-12 14:29:50|14447.8|14423.8|14446.6|14422.6|14457.1|14423.8|14446.6|14417.1|2
1641997800000|2022-01-12 14:30:00|14452.1|14412.1|14452.1|14412.1|14452.1|14412.1|14452.1|14412.1|1
1641997910000|2022-01-12 14:31:50|14441.6|14417.6|14441.6|14417.6|14441.6|14417.6|14441.6|14417.6|0
1641997920000|2022-01-12 14:32:00|14451.7|14411.7|14439.1|14415.1|14451.7|14417.6|14439.1|14411.7|1
1641997930000|2022-01-12 14:32:10|14442.1|14402.1|14438.3|14414.3|14442.1|14415.1|14438.3|14402.1|2
1641997940000|2022-01-12 14:32:20|14442.1|14402.1|14439.1|14415.1|14442.9|14415.1|14438.3|14402.1|2
1641997950000|2022-01-12 14:32:30|14442.1|14402.1|14442.1|14402.1|14442.1|14402.1|14442.1|14402.1|1
1641998200000|2022-01-12 14:36:40|14442|14402|14442|14402|14442|14402|14442|14402|0
1641998220000|2022-01-12 14:37:00|||||||||4
1641998290000|2022-01-12 14:38:10|||||||||2
1641998330000|2022-01-12 14:38:50|||||||||1
1641998340000|2022-01-12 14:39:00|||||||||1
1641998410000|2022-01-12 14:40:10|||||||||1
1641998520000|2022-01-12 14:42:00|14429|14405|14419|14395|14429|14405|14419|14395|5
1641998530000|2022-01-12 14:42:10|14416.5|14392.5|14416.5|14392.5|14416.5|14392.5|14416.5|14392.5|2
1641998540000|2022-01-12 14:42:20|14411.5|14387.5|14404.5|14344.5|14411.5|14387.5|14404.5|14344.5|1
1641998550000|2022-01-12 14:42:30|14407|14347|14376.5|14352.5|14409.5|14352.9|14376.5|14347|0
1641998560000|2022-01-12 14:42:40|14382.4|14342.4|14382|14342|14382.4|14342.4|14382|14342|1
1641998570000|2022-01-12 14:42:50|14402|14346.6|14376.5|14352.5|14406.6|14352.5|14376.5|14342.4|1
1641998580000|2022-01-12 14:43:00|14376.1|14352.1|14404.1|14344.1|14404.1|14352.1|14369|14342|2
1641998590000|2022-01-12 14:43:10|14404.5|14344.5|14404.5|14344.5|14404.5|14344.5|14404.5|14344.5|0
1641998630000|2022-01-12 14:43:50|14402.9|14362.9|14402.9|14362.9|14402.9|14362.9|14402.9|14362.9|0
1641998640000|2022-01-12 14:44:00|14404.5|14364.5|14407|14367|14407|14367|14404.5|14364.5|0
1641998650000|2022-01-12 14:44:10|14401.5|14377.5|14407|14347|14407|14377.5|14401.5|14344.5|1
1641998860000|2022-01-12 14:47:40|14404.5|14344.5|14402|14342|14404.5|14344.5|14402|14342|0
1641999000000|2022-01-12 14:50:00|14399.5|14339.5|14400.7|14340.7|14400.7|14340.7|14399.5|14339.5|0
1641999010000|2022-01-12 14:50:10|14399.5|14339.5|14399.5|14339.5|14399.5|14339.5|14399.5|14339.5|0
1641999050000|2022-01-12 14:50:50|14391.5|14367.5|14382.8|14342.8|14402|14367.5|14382.8|14337|1
1641999060000|2022-01-12 14:51:00|14382|14342|14382|14342|14382|14342|14382|14342|0
1641999230000|2022-01-12 14:53:50|14385.2|14345.2|14416.6|14356.6|14416.6|14356.6|14385.2|14345.2|2
1641999240000|2022-01-12 14:54:00|14417|14357|14433.3|14373.3|14433.3|14373.3|14417|14357|2
1641999250000|2022-01-12 14:54:10|14435.8|14375.8|14438.3|14378.3|14438.3|14378.3|14435.8|14375.8|0
1641999300000|2022-01-12 14:55:00|14440.8|14380.8|14437.9|14377.9|14443.3|14383.3|14435.8|14375.8|1
1641999310000|2022-01-12 14:55:10|14440.8|14380.8|14440.8|14380.8|14443.3|14383.3|14440.8|14380.8|0
1641999330000|2022-01-12 14:55:30|14424|14364|14430.8|14370.8|14430.8|14370.8|14420.8|14360.8|2
1641999370000|2022-01-12 14:56:10|14433.3|14373.3|14438.3|14378.3|14438.3|14378.3|14433.3|14373.3|0
1641999390000|2022-01-12 14:56:30|14440.4|14380.4|14438.7|14378.7|14440.8|14380.8|14438.3|14378.3|0
1641999400000|2022-01-12 14:56:40|14440.4|14380.4|14438.3|14378.3|14440.8|14380.8|14438.3|14378.3|0
1641999410000|2022-01-12 14:56:50|14440.4|14380.4|14438.7|14378.7|14440.8|14380.8|14438.3|14378.3|0
1641999420000|2022-01-12 14:57:00|14438.3|14378.3|14438.3|14378.3|14440.8|14380.8|14438.3|14378.3|0
1641999430000|2022-01-12 14:57:10|14440.8|14380.8|14438.3|14378.3|14440.8|14380.8|14438.3|14378.3|0
1641999440000|2022-01-12 14:57:20|14440.8|14380.8|14440.4|14380.4|14440.8|14380.8|14438.3|14378.3|0
1641999450000|2022-01-12 14:57:30|14438.3|14378.3|14440.8|14380.8|14440.8|14380.8|14438.3|14378.3|0
1641999460000|2022-01-12 14:57:40|14438.3|14378.3|14438.3|14378.3|14440.8|14380.8|14438.3|14378.3|0
1641999470000|2022-01-12 14:57:50|14440.8|14380.8|14438.3|14378.3|14440.8|14380.8|14438.3|14378.3|0
1641999480000|2022-01-12 14:58:00|14440.8|14380.8|14438.7|14378.7|14440.8|14380.8|14438.3|14378.3|0
1641999490000|2022-01-12 14:58:10|14440.8|14380.8|14440.4|14380.4|14440.8|14380.8|14438.3|14378.3|0
1641999500000|2022-01-12 14:58:20|14438.7|14378.7|14438.3|14378.3|14440.8|14380.8|14438.3|14378.3|0
1641999520000|2022-01-12 14:58:40|14436.2|14376.2|14430.3|14370.3|14436.2|14376.2|14428.3|14368.3|2
1641999540000|2022-01-12 14:59:00|14430.7|14370.7|14430.7|14370.7|14430.7|14370.7|14430.7|14370.7|0
1641999580000|2022-01-12 14:59:40|14433.2|14373.2|14433.2|14373.2|14433.2|14373.2|14433.2|14373.2|0
1641999590000|2022-01-12 14:59:50|14435.3|14375.3|14435.7|14375.7|14435.7|14375.7|14435.3|14375.3|0
1641999600000|2022-01-12 15:00:00|14440.2|14380.2|14446.5|14386.5|14446.5|14386.5|14440.2|14380.2|4
1641999610000|2022-01-12 15:00:10|14449|14389|14451.9|14391.9|14451.9|14391.9|14449|14389|1
1641999640000|2022-01-12 15:00:40|14441.4|14417.4|14474.5|14434.5|14480.3|14434.5|14441.4|14417.4|3
1641999660000|2022-01-12 15:01:00|14475.3|14435.3|14475.3|14435.3|14475.3|14435.3|14475.3|14435.3|0
1641999750000|2022-01-12 15:02:30|14489.5|14429.5|14491.6|14431.6|14491.6|14431.6|14489.5|14429.5|0
1641999760000|2022-01-12 15:02:40|||||||||1
1641999820000|2022-01-12 15:03:40|14489.1|14449.1|14483.6|14459.6|14489.1|14459.6|14483.2|14449.1|0
1641999830000|2022-01-12 15:03:50|14489.1|14449.1|14489.1|14449.1|14489.1|14449.1|14489.1|14449.1|1
1641999960000|2022-01-12 15:06:00|14490.3|14450.3|14490.3|14450.3|14490.3|14450.3|14490.3|14450.3|0
1642000030000|2022-01-12 15:07:10|14489.5|14449.5|14495.3|14435.3|14495.3|14449.5|14489.5|14435.3|3
1642000060000|2022-01-12 15:07:40|||||||||1
1642000080000|2022-01-12 15:08:00|14490.3|14430.3|14492.8|14432.8|14492.8|14432.8|14490.3|14430.3|1
1642000120000|2022-01-12 15:08:40|14480.3|14420.3|14482.8|14422.8|14482.8|14422.8|14478.2|14418.2|4
1642000140000|2022-01-12 15:09:00|14459|14419|14466.9|14406.9|14466.9|14419|14459|14406.9|0
1642000150000|2022-01-12 15:09:10|14454|14394|14459|14399|14459|14399|14454|14394|1
1642000160000|2022-01-12 15:09:20|14451.9|14391.9|14451.7|14391.7|14451.9|14391.9|14447.3|14387.3|8
1642000170000|2022-01-12 15:09:30|14449.2|14389.2|14449.2|14389.2|14449.2|14389.2|14449.2|14389.2|0
1642000180000|2022-01-12 15:09:40|14428.7|14388.7|14424.2|14384.2|14428.7|14388.7|14424.2|14384.2|0
1642000200000|2022-01-12 15:10:00|14426.2|14386.2|14410.2|14370.2|14426.2|14390|14395.8|14367.8|6
1642000210000|2022-01-12 15:10:10|14410.6|14370.6|14412.7|14372.7|14412.7|14372.7|14410.6|14370.6|0
1642000220000|2022-01-12 15:10:20|14409.2|14385.2|14409.2|14385.2|14409.2|14385.2|14409.2|14385.2|0
1642000230000|2022-01-12 15:10:30|14409.6|14385.6|14405.1|14365.1|14415.1|14385.6|14402.1|14365.1|2
1642000260000|2022-01-12 15:11:00|14389.2|14365.2|14436.4|14376.4|14436.4|14376.4|14389.2|14365.2|1
1642000280000|2022-01-12 15:11:20|14438.5|14378.5|14438.9|14378.9|14438.9|14378.9|14438.5|14378.5|0
1642000310000|2022-01-12 15:11:50|14441.4|14381.4|14441.4|14381.4|14441.4|14381.4|14441.4|14381.4|0
1642000350000|2022-01-12 15:12:30|14443.5|14383.5|14443.5|14383.5|14443.5|14383.5|14443.5|14383.5|0
1642000360000|2022-01-12 15:12:40|14443.9|14383.9|14443.9|14383.9|14443.9|14383.9|14443.9|14383.9|0
1642000370000|2022-01-12 15:12:50|14441.8|14381.8|14441.4|14381.4|14441.8|14381.8|14441.4|14381.4|2
1642000580000|2022-01-12 15:16:20|14433|14373|14434.3|14374.3|14438.9|14378.9|14433|14373|1
1642000590000|2022-01-12 15:16:30|14433.9|14373.9|14434.3|14374.3|14438.9|14378.9|14433.9|14373.9|0
1642000600000|2022-01-12 15:16:40|14436.4|14376.4|14433.9|14373.9|14436.4|14376.4|14433.9|14373.9|0
1642000610000|2022-01-12 15:16:50|14436|14376|14436|14376|14436.4|14376.4|14433.9|14373.9|0
1642000620000|2022-01-12 15:17:00|14434.3|14374.3|14454|14394|14454|14394|14429.3|14369.3|2
1642000630000|2022-01-12 15:17:10|14456.5|14396.5|14461.5|14401.5|14461.9|14401.9|14454.4|14394.4|0
1642000640000|2022-01-12 15:17:20|14464|14404|14461.5|14401.5|14464|14404|14461.5|14401.5|1
1642000910000|2022-01-12 15:21:50|14468.1|14408.1|14466|14406|14468.1|14408.1|14465.6|14405.6|0
1642000920000|2022-01-12 15:22:00|14465.6|14405.6|14465.6|14405.6|14468.1|14408.1|14465.6|14405.6|0
1642000930000|2022-01-12 15:22:10|14468.1|14408.1|14467.7|14407.7|14468.1|14408.1|14465.6|14405.6|0
1642000950000|2022-01-12 15:22:30|14468.1|14408.1|14468.1|14408.1|14468.1|14408.1|14468.1|14408.1|0
1642000970000|2022-01-12 15:22:50|14474.4|14414.4|14490.6|14430.6|14490.6|14430.6|14474.4|14414.4|2
1642000980000|2022-01-12 15:23:00|14485.6|14425.6|14476|14416|14485.6|14425.6|14473.9|14413.9|5
1642001000000|2022-01-12 15:23:20|14473.9|14413.9|14473.9|14413.9|14473.9|14413.9|14473.9|14413.9|0
1642001200000|2022-01-12 15:26:40|14488.6|14428.6|14493.1|14433.1|14493.1|14433.1|14488.6|14428.6|0
1642001400000|2022-01-12 15:30:00|14495.6|14435.6|14495.6|14435.6|14496|14450.6|14487.7|14435.6|1
1642001420000|2022-01-12 15:30:20|14495.2|14435.2|14491|14431|14495.2|14435.2|14491|14431|4
1642001440000|2022-01-12 15:30:40|14480.5|14456.5|14490.6|14450.6|14490.6|14456.5|14480.5|14450.6|1
1642001660000|2022-01-12 15:34:20|14481.7|14457.7|14492.2|14432.2|14492.2|14457.7|14481.7|14432.2|3
1642001750000|2022-01-12 15:35:50|14480.1|14440.1|14480.1|14440.1|14480.1|14440.1|14480.1|14440.1|0
1642001770000|2022-01-12 15:36:10|14480.5|14440.5|14480.5|14440.5|14480.5|14440.5|14480.5|14440.5|0
1642001830000|2022-01-12 15:37:10|14442.9|14418.9|14450.9|14390.9|14452.5|14418.9|14442.9|14390.9|9
1642001840000|2022-01-12 15:37:20|14448.4|14388.4|14448.4|14388.4|14448.4|14388.4|14448.4|14388.4|0
1642001940000|2022-01-12 15:39:00|14446|14386|14446|14386|14446|14386|14446|14386|0
1642002250000|2022-01-12 15:44:10|14445.9|14385.9|14445.9|14385.9|14445.9|14385.9|14445.9|14385.9|0
1642002450000|2022-01-12 15:47:30|14448.4|14388.4|14445.9|14385.9|14448.4|14388.4|14445.9|14385.9|1
1642002610000|2022-01-12 15:50:10|14447.1|14387.1|14447.1|14387.1|14447.1|14387.1|14447.1|14387.1|0
1642002810000|2022-01-12 15:53:30|14439.6|14399.6|14439.6|14399.6|14449.6|14399.6|14439.2|14387.1|0
1642002820000|2022-01-12 15:53:40|14447.5|14387.5|14439.6|14399.6|14447.5|14399.6|14439.2|14387.1|0
1642002920000|2022-01-12 15:55:20|14437.9|14413.9|14436.6|14412.6|14437.9|14413.9|14436.6|14412.6|4
1642002930000|2022-01-12 15:55:30|14442.1|14402.1|14442.1|14402.1|14442.1|14402.1|14442.1|14402.1|1
1642002960000|2022-01-12 15:56:00|14439.6|14379.6|14439.6|14379.6|14439.6|14379.6|14439.6|14379.6|1
1642002990000|2022-01-12 15:56:30|14444.6|14384.6|14439.6|14379.6|14444.6|14384.6|14439.6|14379.6|0
1642003160000|2022-01-12 15:59:20|14444.6|14384.6|14444.6|14384.6|14444.6|14384.6|14444.6|14384.6|0
1642003220000|2022-01-12 16:00:20|||||||||1
1642003260000|2022-01-12 16:01:00|14436.2|14376.2|14434.6|14374.6|14436.2|14376.2|14434.6|14374.6|1
1642003280000|2022-01-12 16:01:20|14432.1|14372.1|14427.1|14367.1|14432.1|14373.8|14409.6|14362.1|0
1642003340000|2022-01-12 16:02:20|14422.1|14382.1|14422.1|14382.1|14422.1|14382.1|14422.1|14382.1|0
1642003370000|2022-01-12 16:02:50|14416.2|14392.2|14452.1|14392.1|14452.1|14395.4|14416.2|14392.1|2
1642003380000|2022-01-12 16:03:00|14446.3|14406.3|14447.1|14407.1|14447.1|14407.1|14446.3|14406.3|2
1642003390000|2022-01-12 16:03:10|14444.7|14404.7|14444.7|14404.7|14444.7|14404.7|14444.7|14404.7|0
1642003410000|2022-01-12 16:03:30|14441.7|14417.7|14434.2|14410.2|14441.7|14417.7|14434.2|14410.2|2
1642003420000|2022-01-12 16:03:40|14431.7|14407.7|14419.2|14395.2|14431.7|14407.7|14419.2|14389.7|5
1642003430000|2022-01-12 16:03:50|||||||||2
1642003440000|2022-01-12 16:04:00|14416.7|14392.7|14416.7|14392.7|14416.7|14392.7|14416.7|14392.7|3
1642003450000|2022-01-12 16:04:10|14414.6|14390.6|14405.9|14345.9|14414.6|14390.6|14405.9|14345.9|4
1642003470000|2022-01-12 16:04:30|14405.5|14345.5|14405.5|14345.5|14405.5|14345.5|14405.5|14345.5|0
1642003480000|2022-01-12 16:04:40|14399.7|14359.7|14399.7|14359.7|14399.7|14359.7|14399.7|14359.7|0
1642003500000|2022-01-12 16:05:00|14399.6|14359.6|14399.6|14359.6|14399.6|14372.2|14394.1|14359.6|3
1642003630000|2022-01-12 16:07:10|14394.1|14370.1|14399.6|14359.6|14400|14370.1|14394.1|14359.6|2
1642003730000|2022-01-12 16:08:50|14394.1|14370.1|14401.3|14361.3|14401.3|14370.1|14389.5|14361.3|2
1642003740000|2022-01-12 16:09:00|14389.1|14365.1|14383.7|14343.7|14390|14365.1|14379.9|14343.7|3
1642003970000|2022-01-12 16:12:50|14382|14342|14382|14342|14382|14342|14382|14342|3
1642004130000|2022-01-12 16:15:30|14378.2|14354.2|14379|14355|14379|14355|14378.2|14354.2|0
1642004140000|2022-01-12 16:15:40|14371.5|14347.5|14371.5|14347.5|14371.9|14347.9|14371.5|14347.5|2
1642004440000|2022-01-12 16:20:40|14376.5|14352.5|14407|14347|14412|14352.5|14376.5|14347|1
1642004450000|2022-01-12 16:20:50|14409.5|14349.5|14407.4|14347.4|14409.5|14349.5|14407|14347|0
1642004460000|2022-01-12 16:21:00|14407|14347|14407.4|14347.4|14409.5|14349.5|14407|14347|0
1642004470000|2022-01-12 16:21:10|14409.5|14349.5|14407.4|14347.4|14409.5|14349.5|14407|14347|0
1642004480000|2022-01-12 16:21:20|14409.5|14349.5|14407.4|14347.4|14411.6|14351.6|14407|14347|0
1642004490000|2022-01-12 16:21:30|14409.5|14349.5|14409.5|14349.5|14409.5|14349.5|14407|14347|0
1642004500000|2022-01-12 16:21:40|14407|14347|14412|14352|14417|14357|14407|14347|0
1642004510000|2022-01-12 16:21:50|14414.5|14354.5|14412|14352|14417|14357|14409.5|14349.5|0
1642004520000|2022-01-12 16:22:00|14409.5|14349.5|14412|14352|14417|14357|14409.5|14349.5|0
1642004530000|2022-01-12 16:22:10|14409.5|14349.5|14409.5|14349.5|14414.5|14354.5|14409.5|14349.5|0
1642004540000|2022-01-12 16:22:20|14412|14352|14411.6|14351.6|14414.5|14354.5|14409.5|14349.5|0
1642004550000|2022-01-12 16:22:30|14412|14352|14409.9|14349.9|14414.5|14354.5|14409.5|14349.5|0
1642004560000|2022-01-12 16:22:40|14412|14352|14409.9|14349.9|14414.5|14354.5|14409.5|14349.5|0
1642004570000|2022-01-12 16:22:50|14412|14352|14412|14352|14417|14357|14409.5|14349.5|0
1642004580000|2022-01-12 16:23:00|14409.9|14349.9|14409.5|14349.5|14417|14357|14409.5|14349.5|0
1642004590000|2022-01-12 16:23:10|14411.6|14351.6|14409.5|14349.5|14417|14357|14409.5|14349.5|0
1642004710000|2022-01-12 16:25:10|14414.5|14354.5|14411.6|14371.6|14417.4|14372|14409.1|14354.5|0
1642004730000|2022-01-12 16:25:30|14412|14372|14412|14372|14412|14372|14412|14372|0
1642004740000|2022-01-12 16:25:40|14409|14385|14409|14385|14409|14385|14409|14385|0
1642004890000|2022-01-12 16:28:10|||||||||1
1642004900000|2022-01-12 16:28:20|14411.4|14387.4|14439.9|14379.9|14442|14394.5|14411.4|14379.9|2
1642004910000|2022-01-12 16:28:30|14439.5|14379.5|14437|14377|14439.5|14379.5|14437|14377|0
1642005040000|2022-01-12 16:30:40|14426.5|14402.5|14426.5|14402.5|14426.5|14402.5|14426.5|14402.5|0
1642005120000|2022-01-12 16:32:00|14426.4|14402.4|14426.4|14402.4|14426.4|14402.4|14426.4|14402.4|0
1642005190000|2022-01-12 16:33:10|14436.9|14396.9|14436.9|14396.9|14436.9|14396.9|14436.9|14396.9|1
1642005350000|2022-01-12 16:35:50|14433.9|14409.9|14427.6|14403.6|14433.9|14409.9|14427.6|14403.6|1
1642005360000|2022-01-12 16:36:00|14426.4|14402.4|14426.4|14402.4|14426.4|14402.4|14426.4|14402.4|0
1642005400000|2022-01-12 16:36:40|14426.8|14402.8|14426.8|14402.8|14426.8|14402.8|14426.8|14402.8|0
1642005520000|2022-01-12 16:38:40|||||||||1
1642005600000|2022-01-12 16:40:00|14427.2|14403.2|14436.9|14396.9|14437.7|14410.3|14426.8|14396.9|2
1642005610000|2022-01-12 16:40:10|14437.3|14397.3|14437.3|14397.3|14437.3|14397.3|14437.3|14397.3|0
1642005960000|2022-01-12 16:46:00|14434.3|14410.3|14426.8|14402.8|14434.3|14410.3|14426.8|14402.8|1
1642006000000|2022-01-12 16:46:40|14437.3|14397.3|14437.3|14397.3|14437.3|14397.3|14437.3|14397.3|3
1642006090000|2022-01-12 16:48:10|14438.9|14378.9|14438.9|14378.9|14438.9|14378.9|14438.9|14378.9|5
1642006110000|2022-01-12 16:48:30|14440.1|14380.1|14432.6|14392.6|14440.1|14392.6|14432.6|14380.1|0
1642006190000|2022-01-12 16:49:50|14430.9|14390.9|14430.9|14390.9|14430.9|14390.9|14430.9|14390.9|0
1642006250000|2022-01-12 16:50:50|14432.5|14392.5|14446.7|14386.7|14446.7|14392.5|14432.5|14386.7|1
1642006260000|2022-01-12 16:51:00|14436.2|14412.2|14436.2|14412.2|14436.2|14412.2|14436.2|14412.2|0
1642006320000|2022-01-12 16:52:00|14438.2|14414.2|14434.6|14410.6|14438.2|14414.2|14434.6|14410.6|6
1642006330000|2022-01-12 16:52:10|14438.2|14414.2|14438.2|14414.2|14438.2|14414.2|14438.2|14414.2|0
1642006390000|2022-01-12 16:53:10|14442.4|14418.4|14441.6|14401.6|14445.3|14421.3|14441.6|14401.6|3
1642006410000|2022-01-12 16:53:30|14439.5|14399.5|14439.5|14399.5|14439.5|14399.5|14439.5|14399.5|0
1642006420000|2022-01-12 16:53:40|14437.8|14413.8|14439|14415|14439|14415|14437.8|14413.8|0
1642006560000|2022-01-12 16:56:00|14444|14420|14444|14420|14444|14420|14444|14420|0
1642006710000|2022-01-12 16:58:30|14444.4|14420.4|14454.5|14414.5|14454.5|14420.4|14444.4|14414.5|3
1642006720000|2022-01-12 16:58:40|14449|14425|14463.2|14439.2|14469.1|14439.2|14449|14417|7
1642006740000|2022-01-12 16:59:00|14463.6|14439.6|14463.6|14439.6|14463.6|14439.6|14463.6|14439.6|0
1642006810000|2022-01-12 17:00:10|14460|14436|14454.5|14414.5|14470.1|14436|14454.5|14406.3|3
1642006950000|2022-01-12 17:02:30|14448.6|14424.6|14448.6|14424.6|14448.6|14424.6|14448.6|14424.6|0
1642006960000|2022-01-12 17:02:40|14449|14425|14449|14425|14449|14425|14449|14425|0
1642007090000|2022-01-12 17:04:50|||||||||4
1642007160000|2022-01-12 17:06:00|14449.4|14425.4|14449.4|14425.4|14449.4|14425.4|14449.4|14425.4|0
1642007170000|2022-01-12 17:06:10|14454.4|14430.4|14454.4|14430.4|14454.4|14430.4|14454.4|14430.4|0
1642007320000|2022-01-12 17:08:40|14451.9|14427.9|14451.9|14427.9|14451.9|14427.9|14451.9|14427.9|3
1642007380000|2022-01-12 17:09:40|14452.3|14428.3|14452.3|14428.3|14452.3|14428.3|14452.3|14428.3|0
1642007480000|2022-01-12 17:11:20|14454.4|14430.4|14465.3|14425.3|14465.3|14433.3|14454.4|14425.3|3
1642007500000|2022-01-12 17:11:40|14459.8|14435.8|14459.8|14435.8|14459.8|14435.8|14459.8|14435.8|0
1642007590000|2022-01-12 17:13:10|||||||||1
1642007600000|2022-01-12 17:13:20|14464.4|14440.4|14464.4|14440.4|14464.4|14440.4|14464.4|14440.4|2
1642007610000|2022-01-12 17:13:30|14462.3|14438.3|14478.2|14438.2|14478.2|14438.3|14462.3|14436.6|1
1642007630000|2022-01-12 17:13:50|14479.5|14439.5|14483.7|14443.7|14483.7|14443.7|14479.5|14439.5|1
1642007640000|2022-01-12 17:14:00|14477.7|14453.7|14478.2|14454.2|14478.2|14454.2|14477.7|14453.7|0
1642007650000|2022-01-12 17:14:10|14478.1|14454.1|14478.1|14454.1|14478.6|14454.6|14478.1|14454.1|2
1642007700000|2022-01-12 17:15:00|||||||||1
1642007720000|2022-01-12 17:15:20|14480.6|14456.6|14480.6|14456.6|14480.6|14456.6|14480.6|14456.6|0
1642007760000|2022-01-12 17:16:00|||||||||1
1642007780000|2022-01-12 17:16:20|14482.7|14458.7|14483.5|14459.5|14483.5|14459.5|14482.7|14458.7|0
1642007810000|2022-01-12 17:16:50|14487.7|14463.7|14502.4|14478.4|14509.7|14478.4|14487.7|14463.7|4
1642007820000|2022-01-12 17:17:00|14502.8|14478.8|14504.6|14480.6|14504.6|14480.6|14502.8|14478.8|2
1642007830000|2022-01-12 17:17:10|14502|14478|14489.4|14465.4|14502.4|14478.4|14489.4|14465.4|4
1642007840000|2022-01-12 17:17:20|14486.1|14426.1|14479|14419|14486.1|14426.1|14466.9|14406.9|2
1642007880000|2022-01-12 17:18:00|14485.3|14425.3|14487.8|14427.8|14487.8|14427.8|14485.3|14425.3|0
1642007890000|2022-01-12 17:18:10|14488.2|14428.2|14488.2|14428.2|14488.2|14428.2|14488.2|14428.2|0
1642007910000|2022-01-12 17:18:30|14490.3|14430.3|14490.7|14430.7|14490.7|14430.7|14490.3|14430.3|0
1642007930000|2022-01-12 17:18:50|14493.2|14433.2|14493.2|14433.2|14493.2|14433.2|14493.2|14433.2|0
1642007950000|2022-01-12 17:19:10|14492.4|14432.4|14495.7|14471.7|14495.7|14471.7|14492.4|14432.4|2
1642007960000|2022-01-12 17:19:20|||||||||1
1642007970000|2022-01-12 17:19:30|14482.4|14442.4|14483.6|14443.6|14483.6|14451.6|14473.5|14442.4|2
1642007980000|2022-01-12 17:19:40|14473.5|14449.5|14471.4|14447.4|14483.6|14451.6|14471.4|14441.5|0
1642007990000|2022-01-12 17:19:50|14473.5|14449.5|14473.5|14449.5|14473.5|14449.5|14471.4|14447.4|0
1642008000000|2022-01-12 17:20:00|14471.4|14447.4|14473.5|14449.5|14473.5|14449.5|14471.4|14447.4|0
1642008010000|2022-01-12 17:20:10|14471.4|14447.4|14473.5|14449.5|14473.5|14449.5|14468.9|14444.9|0
1642008020000|2022-01-12 17:20:20|14471.4|14447.4|14473.5|14449.5|14473.5|14449.5|14468.9|14444.9|0
1642008030000|2022-01-12 17:20:30|14471.4|14447.4|14473.5|14449.5|14473.5|14449.5|14471|14447|0
1642008040000|2022-01-12 17:20:40|14471.4|14447.4|14471.4|14447.4|14473.5|14449.5|14471.4|14447.4|0
1642008050000|2022-01-12 17:20:50|14473.5|14449.5|14473.5|14449.5|14473.5|14449.5|14471.4|14447.4|0
1642008060000|2022-01-12 17:21:00|14471.4|14447.4|14473.5|14449.5|14473.5|14449.5|14471.4|14447.4|0
1642008070000|2022-01-12 17:21:10|14471.4|14447.4|14473.5|14449.5|14473.5|14449.5|14469.3|14445.3|0
1642008080000|2022-01-12 17:21:20|14471.4|14447.4|14471.4|14447.4|14473.5|14449.5|14471.4|14447.4|0
1642008090000|2022-01-12 17:21:30|14473.5|14449.5|14473.5|14449.5|14473.5|14449.5|14469.3|14445.3|0
1642008100000|2022-01-12 17:21:40|14471.4|14447.4|14473.5|14449.5|14473.5|14449.5|14471.4|14447.4|0
1642008110000|2022-01-12 17:21:50|14471.4|14447.4|14471.4|14447.4|14473.5|14449.5|14471.4|14447.4|0
1642008120000|2022-01-12 17:22:00|14473.5|14449.5|14473.5|14449.5|14473.5|14449.5|14471.4|14447.4|0
1642008130000|2022-01-12 17:22:10|14471.4|14447.4|14473.5|14449.5|14473.5|14449.5|14469.3|14445.3|0
1642008140000|2022-01-12 17:22:20|14471.4|14447.4|14473.5|14449.5|14473.5|14449.5|14471.4|14447.4|0
1642008150000|2022-01-12 17:22:30|14471.4|14447.4|14471.4|14447.4|14473.5|14449.5|14469.3|14445.3|0
1642008160000|2022-01-12 17:22:40|14469.3|14445.3|14468.9|14444.9|14471.4|14447.4|14468.9|14444.9|0
1642008170000|2022-01-12 17:22:50|14466.8|14442.8|14466.8|14442.8|14468.9|14444.9|14466.4|14442.4|0
1642008180000|2022-01-12 17:23:00|14468.9|14444.9|14468.5|14444.5|14468.9|14444.9|14466.4|14442.4|0
1642008190000|2022-01-12 17:23:10|14466.4|14442.4|14466.4|14442.4|14468.9|14444.9|14466.4|14442.4|0
1642008240000|2022-01-12 17:24:00|14468.5|14444.5|14468.9|14444.9|14468.9|14444.9|14468.5|14444.5|1
1642008380000|2022-01-12 17:26:20|14463.9|14439.9|14445.2|14385.2|14463.9|14439.9|14445.2|14385.2|3
1642008460000|2022-01-12 17:27:40|14444.7|14384.7|14448.1|14388.1|14448.1|14388.1|14441.8|14381.8|1
1642008480000|2022-01-12 17:28:00|14448.5|14388.5|14448.5|14388.5|14448.5|14388.5|14448.5|14388.5|0
1642008490000|2022-01-12 17:28:10|14443.6|14383.6|14451|14391|14451|14391|14443.6|14383.6|2
1642008540000|2022-01-12 17:29:00|14453.1|14393.1|14453.5|14393.5|14453.5|14393.5|14453.1|14393.1|0
1642008580000|2022-01-12 17:29:40|14456|14396|14456|14396|14456|14396|14453.5|14393.5|0
1642008600000|2022-01-12 17:30:00|14458|14398|14458.5|14398.5|14458.5|14398.5|14458|14398|0
1642008610000|2022-01-12 17:30:10|14458.9|14398.9|14458.9|14398.9|14458.9|14398.9|14458.9|14398.9|0
1642008620000|2022-01-12 17:30:20|14446.4|14386.4|14446.4|14386.4|14446.4|14386.4|14446.4|14386.4|7
1642008660000|2022-01-12 17:31:00|14438|14378|14438|14378|14438|14378|14438|14378|0
1642008670000|2022-01-12 17:31:10|14436.8|14376.8|14436.8|14376.8|14436.8|14376.8|14436.8|14376.8|0
1642008720000|2022-01-12 17:32:00|14438.4|14378.4|14438.4|14378.4|14438.4|14378.4|14438.4|14378.4|0
1642008730000|2022-01-12 17:32:10|14422.1|14382.1|14413.4|14353.4|14423.4|14383.4|14410.9|14350.9|1
1642008750000|2022-01-12 17:32:30|14413.8|14353.8|14413.8|14353.8|14413.8|14353.8|14413.8|14353.8|0
1642008760000|2022-01-12 17:32:40|14411.7|14351.7|14385.4|14361.4|14411.7|14361.8|14378.5|14351.7|7
1642008840000|2022-01-12 17:34:00|14386.6|14362.6|14417.2|14357.2|14417.2|14362.6|14386.6|14357.2|5
1642008850000|2022-01-12 17:34:10|14419.3|14359.3|14425.9|14365.9|14425.9|14374.7|14411.8|14354.7|7
1642008860000|2022-01-12 17:34:20|14419|14359|14425.9|14365.9|14425.9|14365.9|14419|14359|5
1642008890000|2022-01-12 17:34:50|14423.8|14363.8|14423.4|14363.4|14423.8|14363.8|14423.4|14363.4|0
1642008960000|2022-01-12 17:36:00|||||||||3
1642009100000|2022-01-12 17:38:20|14421.3|14361.3|14423|14363|14423.4|14363.4|14420.9|14360.9|0
1642009110000|2022-01-12 17:38:30|14420.9|14360.9|14416.3|14356.3|14423.4|14363.4|14415.9|14355.9|0
1642009120000|2022-01-12 17:38:40|14418.4|14358.4|14420.5|14360.5|14420.9|14360.9|14415.9|14355.9|0
1642009130000|2022-01-12 17:38:50|14418.4|14358.4|14418.4|14358.4|14420.9|14360.9|14418.4|14358.4|0
1642009140000|2022-01-12 17:39:00|14420.5|14360.5|14418|14358|14420.9|14360.9|14416.3|14356.3|0
1642009150000|2022-01-12 17:39:10|14420.4|14360.4|14420.9|14360.9|14423.4|14363.4|14415.9|14355.9|0
1642009200000|2022-01-12 17:40:00|14422.9|14362.9|14422.9|14362.9|14422.9|14362.9|14422.9|14362.9|0
1642009210000|2022-01-12 17:40:10|14423.4|14363.4|14423.4|14363.4|14423.4|14363.4|14423.4|14363.4|0
1642009260000|2022-01-12 17:41:00|14423.3|14363.3|14423.3|14363.3|14423.3|14363.3|14423.3|14363.3|0
1642009300000|2022-01-12 17:41:40|14415.3|14391.3|14415.3|14391.3|14415.3|14391.3|14415.3|14391.3|0
1642009360000|2022-01-12 17:42:40|14419.5|14395.5|14408.3|14368.3|14423.3|14398.8|14408.3|14361.2|4
1642009380000|2022-01-12 17:43:00|14406.2|14366.2|14405.8|14365.8|14406.2|14366.2|14405.8|14365.8|0
1642009410000|2022-01-12 17:43:30|14406.2|14382.2|14405.8|14365.8|14406.2|14382.2|14405.8|14365.8|1
1642009500000|2022-01-12 17:45:00|14395.7|14371.7|14397.8|14373.8|14397.8|14373.8|14395.7|14371.7|0
1642009510000|2022-01-12 17:45:10|14394.9|14370.9|14394.9|14370.9|14394.9|14370.9|14394.9|14370.9|0
1642009540000|2022-01-12 17:45:40|14395.7|14371.7|14395.7|14371.7|14395.7|14371.7|14395.7|14371.7|0
1642009570000|2022-01-12 17:46:10|14393.6|14369.6|14393.2|14369.2|14393.6|14369.6|14393.2|14369.2|0
1642009600000|2022-01-12 17:46:40|14395.7|14371.7|14395.7|14371.7|14395.7|14371.7|14395.7|14371.7|0
1642009620000|2022-01-12 17:47:00|14428.7|14368.7|14398.2|14374.2|14428.7|14374.2|14398.2|14368.7|3
1642009630000|2022-01-12 17:47:10|14395.7|14371.7|14395.7|14371.7|14424.2|14373.8|14395.7|14364.2|1
1642009640000|2022-01-12 17:47:20|14402|14378|14426.2|14366.2|14428.7|14378|14399.1|14366.2|8
1642009650000|2022-01-12 17:47:30|14425.8|14365.8|14425.8|14365.8|14425.8|14365.8|14425.8|14365.8|0
1642009750000|2022-01-12 17:49:10|14433.3|14373.3|14450|14390|14450|14390|14433.3|14373.3|1
1642009800000|2022-01-12 17:50:00|14454.2|14394.2|14459.6|14399.6|14459.6|14407.5|14447.5|14394.2|1
1642009900000|2022-01-12 17:51:40|14449.1|14425.1|14449.1|14425.1|14449.1|14425.1|14449.1|14425.1|0
1642010050000|2022-01-12 17:54:10|||||||||1
1642010210000|2022-01-12 17:56:50|14454.1|14430.1|14454.1|14430.1|14454.1|14430.1|14454.1|14430.1|2
1642010220000|2022-01-12 17:57:00|14449.9|14425.9|14449.9|14425.9|14449.9|14425.9|14449.9|14425.9|1
1642010230000|2022-01-12 17:57:10|14449.5|14425.5|14436.2|14376.2|14449.5|14425.5|14435.8|14375.8|2
1642010250000|2022-01-12 17:57:30|14435.8|14375.8|14435.8|14375.8|14435.8|14375.8|14435.8|14375.8|0
1642010260000|2022-01-12 17:57:40|14433.7|14373.7|14435.8|14375.8|14435.8|14375.8|14433.3|14373.3|0
1642010340000|2022-01-12 17:59:00|14430.8|14370.8|14420.8|14360.8|14430.8|14370.8|14420.8|14360.8|0
1642010360000|2022-01-12 17:59:20|14423.3|14363.3|14423.3|14363.3|14423.3|14363.3|14423.3|14363.3|0
1642010390000|2022-01-12 17:59:50|14421.2|14361.2|14420.8|14360.8|14421.2|14361.2|14420.8|14360.8|0
1642010410000|2022-01-12 18:00:10|14421.2|14361.2|14421.2|14361.2|14421.2|14361.2|14421.2|14361.2|0
1642010460000|2022-01-12 18:01:00|14407|14367|14407|14367|14407|14367|14407|14367|1
1642010470000|2022-01-12 18:01:10|14406.2|14366.2|14406.2|14366.2|14406.2|14366.2|14406.2|14366.2|0
1642010510000|2022-01-12 18:01:50|14403.2|14379.2|14403.2|14379.2|14403.2|14379.2|14403.2|14379.2|0
1642010560000|2022-01-12 18:02:40|14403.6|14379.6|14403.6|14379.6|14403.6|14379.6|14403.6|14379.6|0
1642010590000|2022-01-12 18:03:10|14403.2|14379.2|14403.2|14379.2|14403.2|14379.2|14403.2|14379.2|0
1642010660000|2022-01-12 18:04:20|14419.5|14359.5|14421.6|14361.6|14421.6|14361.6|14419.5|14359.5|2
1642010700000|2022-01-12 18:05:00|14433.3|14373.3|14433.3|14373.3|14433.3|14373.3|14433.3|14373.3|3
1642010810000|2022-01-12 18:06:50|14433.7|14393.7|14435.8|14395.8|14435.8|14395.8|14433.7|14393.7|0
1642010850000|2022-01-12 18:07:30|14442.6|14382.6|14435.8|14395.8|14442.6|14395.8|14430.5|14382.6|6
1642010870000|2022-01-12 18:07:50|||||||||1
1642010960000|2022-01-12 18:09:20|14438.3|14378.3|14435.8|14375.8|14438.3|14378.3|14435.8|14375.8|1
1642010970000|2022-01-12 18:09:30|14440.4|14380.4|14445.8|14385.8|14445.8|14385.8|14440.4|14380.4|0
1642011060000|2022-01-12 18:11:00|14431.6|14391.6|14428.3|14388.3|14431.6|14391.6|14428.3|14388.3|0
1642011120000|2022-01-12 18:12:00|14426.6|14402.6|14426.6|14402.6|14426.6|14402.6|14426.6|14402.6|0
1642011130000|2022-01-12 18:12:10|14427.8|14403.8|14427.8|14403.8|14427.8|14403.8|14427.8|14403.8|0
1642011180000|2022-01-12 18:13:00|14425.3|14401.3|14425.3|14401.3|14425.3|14401.3|14425.3|14401.3|0
1642011190000|2022-01-12 18:13:10|14423.2|14399.2|14423.2|14399.2|14423.2|14399.2|14423.2|14399.2|0
1642011200000|2022-01-12 18:13:20|14424|14400|14438.3|14398.3|14438.3|14400|14424|14398.3|2
1642011210000|2022-01-12 18:13:30|14427.8|14403.8|14427.8|14403.8|14438.3|14404.2|14427.8|14397.9|0
1642011220000|2022-01-12 18:13:40|14438.3|14398.3|14438.3|14398.3|14438.3|14405.9|14427.8|14395.8|0
1642011230000|2022-01-12 18:13:50|14427.8|14403.8|14438.3|14398.3|14438.3|14404.2|14427.8|14397.9|0
1642011270000|2022-01-12 18:14:30|14440.4|14400.4|14440.4|14400.4|14440.4|14400.4|14440.4|14400.4|1
1642011280000|2022-01-12 18:14:40|14440.8|14400.8|14440.8|14400.8|14440.8|14400.8|14440.8|14400.8|0
1642011390000|2022-01-12 18:16:30|14407.4|14383.4|14407.4|14383.4|14407.4|14383.4|14407.4|14383.4|2
1642011590000|2022-01-12 18:19:50|14408.3|14368.3|14408.3|14368.3|14408.3|14368.3|14408.3|14368.3|1
1642011600000|2022-01-12 18:20:00|14410.4|14370.4|14410.4|14370.4|14410.4|14370.4|14410.4|14370.4|0
1642011620000|2022-01-12 18:20:20|14417.9|14357.9|14415.4|14355.4|14417.9|14357.9|14415.4|14355.4|2
1642011630000|2022-01-12 18:20:30|14417.5|14357.5|14410|14370|14417.9|14370|14410|14357.5|0
1642011640000|2022-01-12 18:20:40|14410.4|14370.4|14410.4|14370.4|14410.4|14370.4|14410.4|14370.4|0
1642011650000|2022-01-12 18:20:50|||||||||1
1642011660000|2022-01-12 18:21:00|14412.5|14372.5|14407|14383|14412.9|14383|14407|14372.5|0
1642011670000|2022-01-12 18:21:10|14407.8|14383.8|14407.8|14383.8|14407.8|14383.8|14407.8|14383.8|0
1642011680000|2022-01-12 18:21:20|14413.3|14373.3|14410.8|14370.8|14413.3|14373.3|14410.8|14370.8|1
1642011710000|2022-01-12 18:21:50|14418.7|14358.7|14418.3|14358.3|14418.7|14358.7|14418.3|14358.3|1
1642011720000|2022-01-12 18:22:00|14410.4|14370.4|14407.4|14383.4|14413.3|14383.8|14407.4|14370.4|1
1642011730000|2022-01-12 18:22:10|14407.8|14383.8|14407.8|14383.8|14407.8|14383.8|14407.8|14383.8|0
1642011740000|2022-01-12 18:22:20|14413.7|14373.7|14410.8|14370.8|14413.7|14373.7|14410.8|14370.8|1
1642011750000|2022-01-12 18:22:30|14413.3|14373.3|14409.9|14385.9|14413.3|14386.3|14407.4|14373.3|0
1642011760000|2022-01-12 18:22:40|14410.3|14386.3|14440.8|14380.8|14440.8|14386.3|14410.3|14380.8|1
1642011770000|2022-01-12 18:22:50|14438.3|14378.3|14440.4|14380.4|14440.4|14380.4|14438.3|14378.3|1
1642011780000|2022-01-12 18:23:00|14440.8|14380.8|14448.3|14388.3|14448.3|14388.3|14435.8|14375.8|0
1642011800000|2022-01-12 18:23:20|14445.8|14385.8|14443.3|14383.3|14445.8|14385.8|14443.3|14383.3|1
1642011810000|2022-01-12 18:23:30|14446.2|14386.2|14448.3|14388.3|14448.3|14388.3|14446.2|14386.2|0
1642011820000|2022-01-12 18:23:40|14448.7|14388.7|14448.7|14388.7|14448.7|14388.7|14448.7|14388.7|0
1642011830000|2022-01-12 18:23:50|14446.6|14386.6|14445.8|14385.8|14446.6|14386.6|14439.5|14379.5|1
1642011840000|2022-01-12 18:24:00|14446.2|14386.2|14448.3|14388.3|14448.7|14388.7|14446.2|14386.2|0
1642011850000|2022-01-12 18:24:10|14446.2|14386.2|14441.2|14401.2|14448.7|14401.2|14440.8|14381.2|1
1642011870000|2022-01-12 18:24:30|14443.7|14403.7|14443.3|14403.3|14443.7|14403.7|14441.6|14401.6|0
1642011880000|2022-01-12 18:24:40|14443.7|14403.7|14443.7|14403.7|14443.7|14403.7|14443.7|14403.7|1
1642011900000|2022-01-12 18:25:00|14462|14402|14462|14402|14462|14402|14462|14402|1
1642011910000|2022-01-12 18:25:10|14463.3|14403.3|14455.8|14415.8|14463.3|14418.3|14455.4|14403.3|1
1642011940000|2022-01-12 18:25:40|14460.4|14420.4|14462.9|14422.9|14467.9|14432.9|14452.8|14407.9|2
1642011960000|2022-01-12 18:26:00|14452.8|14428.8|14452.8|14428.8|14452.8|14428.8|14452.8|14428.8|0
1642011970000|2022-01-12 18:26:10|14453.2|14429.2|14453.2|14429.2|14453.2|14429.2|14453.2|14429.2|1
1642011980000|2022-01-12 18:26:20|||||||||1
1642012000000|2022-01-12 18:26:40|||||||||1
1642012010000|2022-01-12 18:26:50|14462.4|14422.4|14455.8|14395.8|14472.4|14422.4|14450.8|14390.8|4
1642012040000|2022-01-12 18:27:20|14451.6|14391.6|14455.8|14395.8|14455.8|14395.8|14450.8|14390.8|1
1642012050000|2022-01-12 18:27:30|14459.9|14399.9|14462.4|14402.4|14462.8|14402.8|14459.9|14399.9|0
1642012060000|2022-01-12 18:27:40|14462.8|14402.8|14462.8|14402.8|14462.8|14402.8|14462.8|14402.8|0
1642012070000|2022-01-12 18:27:50|14454.5|14394.5|14462.8|14402.8|14462.8|14402.8|14454.5|14394.5|1
1642012080000|2022-01-12 18:28:00|14454.9|14414.9|14458.3|14398.3|14458.3|14414.9|14454.9|14398.3|1
1642012090000|2022-01-12 18:28:10|14455.8|14395.8|14455.7|14395.7|14455.8|14395.8|14455.7|14395.7|0
1642012110000|2022-01-12 18:28:30|14458.2|14398.2|14462.8|14402.8|14462.8|14402.8|14455.7|14395.7|1
1642012140000|2022-01-12 18:29:00|14454.9|14414.9|14442.7|14418.7|14457.4|14428.3|14437.3|14403.2|6
1642012150000|2022-01-12 18:29:10|14440.2|14416.2|14440.2|14416.2|14445.2|14421.2|14437.7|14413.7|7
1642012160000|2022-01-12 18:29:20|14442.7|14418.7|14440.7|14416.7|14443.2|14419.2|14440.2|14416.2|10
1642012170000|2022-01-12 18:29:30|14446.5|14422.5|14453.2|14413.2|14453.2|14423.3|14446.5|14412.4|8
1642012180000|2022-01-12 18:29:40|14447.3|14423.3|14456.9|14432.9|14456.9|14432.9|14447.3|14423.3|4
1642012190000|2022-01-12 18:29:50|14467|14427|14467|14427|14467.4|14437.5|14456.5|14427|8
1642012330000|2022-01-12 18:32:10|14456.9|14432.9|14453.2|14393.2|14468.6|14432.9|14450.7|14390.7|3
1642012340000|2022-01-12 18:32:20|14450.7|14390.7|14450.7|14390.7|14450.7|14390.7|14450.7|14390.7|0
1642012400000|2022-01-12 18:33:20|14400.7|14340.7|14380.7|14320.7|14400.7|14340.7|14380.7|14320.7|7
1642012410000|2022-01-12 18:33:30|14389.1|14329.1|14394.9|14334.9|14394.9|14334.9|14389.1|14329.1|3
1642012420000|2022-01-12 18:33:40|14395.7|14335.7|14395.7|14335.7|14395.7|14335.7|14395.7|14335.7|0
1642012430000|2022-01-12 18:33:50|14393.6|14333.6|14400.7|14340.7|14412.8|14352.8|14391.1|14331.1|1
1642012460000|2022-01-12 18:34:20|14402.8|14342.8|14400.7|14340.7|14403.2|14343.2|14400.7|14340.7|0
1642012470000|2022-01-12 18:34:30|14390.7|14330.7|14410.7|14350.7|14415.3|14355.3|14390.7|14330.7|1
1642012480000|2022-01-12 18:34:40|14408.2|14348.2|14412.8|14352.8|14418.6|14358.6|14408.2|14348.2|0
1642012490000|2022-01-12 18:34:50|14415.3|14355.3|14413.6|14353.6|14418.2|14358.2|14408.2|14348.2|0
1642012500000|2022-01-12 18:35:00|14413.2|14353.2|14415.3|14355.3|14415.7|14361.1|14400.7|14352.8|0
1642012510000|2022-01-12 18:35:10|14413.6|14353.6|14413.6|14353.6|14415.7|14361.1|14400.7|14352.8|0
1642012520000|2022-01-12 18:35:20|14415.7|14355.7|14415.7|14355.7|14415.7|14361.1|14400.7|14352.8|0
1642012530000|2022-01-12 18:35:30|14413.2|14353.2|14413.2|14353.2|14415.7|14361.1|14400.7|14352.8|0
1642012540000|2022-01-12 18:35:40|14415.3|14355.3|14415.7|14355.7|14415.7|14361.1|14400.7|14352.8|0
1642012550000|2022-01-12 18:35:50|14413.6|14353.6|14413.2|14353.2|14415.7|14361.1|14400.7|14352.8|0
1642012560000|2022-01-12 18:36:00|14401.1|14361.1|14413.2|14353.2|14415.7|14361.1|14400.7|14352.8|7
1642012570000|2022-01-12 18:36:10|14401.1|14361.1|14412.8|14352.8|14415.7|14361.1|14400.7|14352.8|0
1642012580000|2022-01-12 18:36:20|14400.7|14360.7|14413.2|14353.2|14415.7|14361.1|14400.7|14352.8|0
1642012590000|2022-01-12 18:36:30|14401.1|14361.1|14415.7|14355.7|14415.7|14363.6|14400.7|14353.2|4
1642012600000|2022-01-12 18:36:40|14403.2|14363.2|14403.6|14363.6|14415.7|14365.7|14400.7|14353.2|0
1642012610000|2022-01-12 18:36:50|14415.3|14355.3|14415.7|14355.7|14415.7|14365.7|14400.7|14355.3|0
1642012620000|2022-01-12 18:37:00|14403.2|14363.2|14403.2|14363.2|14415.7|14365.3|14400.7|14355.3|0
1642012630000|2022-01-12 18:37:10|14402.7|14378.7|14405.7|14345.7|14405.7|14378.7|14402.7|14345.7|1
1642012680000|2022-01-12 18:38:00|14400.2|14376.2|14402.8|14342.8|14405.7|14376.2|14400.2|14342.8|1
1642012700000|2022-01-12 18:38:20|14400.4|14340.4|14392.9|14352.9|14400.4|14352.9|14392.5|14340.4|9
1642012710000|2022-01-12 18:38:30|14395.7|14355.7|14395.7|14355.7|14395.7|14355.7|14395.7|14355.7|0
1642012780000|2022-01-12 18:39:40|14397.8|14357.8|14396.1|14356.1|14397.8|14357.8|14396.1|14356.1|0
1642012800000|2022-01-12 18:40:00|14395.7|14355.7|14395.7|14355.7|14395.7|14355.7|14395.7|14355.7|0
1642012930000|2022-01-12 18:42:10|14395.2|14371.2|14410.3|14370.3|14410.3|14371.2|14395.2|14370.3|1
1642013070000|2022-01-12 18:44:30|14422.4|14362.4|14422.4|14362.4|14422.4|14362.4|14422.4|14362.4|0
1642013080000|2022-01-12 18:44:40|14424.5|14364.5|14424.5|14364.5|14424.5|14364.5|14424.5|14364.5|1
1642013090000|2022-01-12 18:44:50|14441.5|14381.5|14441.5|14381.5|14441.5|14381.5|14441.5|14381.5|3
1642013100000|2022-01-12 18:45:00|14443.2|14383.2|14445.7|14385.7|14450.3|14390.3|14443.2|14383.2|0
1642013130000|2022-01-12 18:45:30|14447.8|14387.8|14445.7|14385.7|14448.2|14388.2|14445.7|14385.7|0
1642013150000|2022-01-12 18:45:50|14448.2|14388.2|14448.2|14388.2|14450.7|14390.7|14445.7|14385.7|0
1642013190000|2022-01-12 18:46:30|14447.8|14387.8|14447.8|14387.8|14447.8|14387.8|14447.8|14387.8|0
1642013240000|2022-01-12 18:47:20|||||||||1
1642013360000|2022-01-12 18:49:20|14441.5|14381.5|14445.3|14385.3|14449.9|14389.9|14441.5|14381.5|1
1642013370000|2022-01-12 18:49:30|14447.4|14387.4|14450.3|14390.3|14450.3|14390.3|14447.4|14387.4|0
1642013390000|2022-01-12 18:49:50|14452.4|14392.4|14453.6|14393.6|14457.4|14397.4|14450.3|14390.3|0
1642013400000|2022-01-12 18:50:00|14452.8|14392.8|14455.3|14395.3|14457.8|14397.8|14452.8|14392.8|0
1642013410000|2022-01-12 18:50:10|14457.8|14397.8|14457.8|14397.8|14457.8|14397.8|14455.3|14395.3|0
1642013440000|2022-01-12 18:50:40|14447.3|14387.3|14438.2|14378.2|14447.3|14387.3|14438.2|14378.2|2
1642013450000|2022-01-12 18:50:50|14436.1|14376.1|14435.7|14375.7|14436.1|14376.1|14435.7|14375.7|0
1642013460000|2022-01-12 18:51:00|14433.2|14373.2|14438.2|14378.2|14438.2|14378.2|14433.2|14373.2|0
1642013480000|2022-01-12 18:51:20|14440.3|14380.3|14440.3|14380.3|14440.3|14380.3|14440.3|14380.3|0
1642013510000|2022-01-12 18:51:50|14437.8|14377.8|14437.8|14377.8|14437.8|14377.8|14437.8|14377.8|0
1642013570000|2022-01-12 18:52:50|14439.8|14379.8|14437.8|14377.8|14440.3|14380.3|14437.8|14377.8|0
1642013620000|2022-01-12 18:53:40|14438.2|14378.2|14440.7|14380.7|14440.7|14380.7|14436.1|14376.1|0
1642013640000|2022-01-12 18:54:00|14442.8|14382.8|14440.7|14380.7|14443.2|14383.2|14438.6|14378.6|0
1642013650000|2022-01-12 18:54:10|14438.6|14378.6|14440.7|14380.7|14440.7|14380.7|14438.2|14378.2|2
1642013660000|2022-01-12 18:54:20|14438.6|14378.6|14438.2|14378.2|14440.7|14380.7|14438.2|14378.2|0
1642013670000|2022-01-12 18:54:30|14439.8|14379.8|14444.8|14384.8|14457.3|14405.2|14437.7|14377.7|2
1642013680000|2022-01-12 18:54:40|14449|14389|14444.8|14384.8|14449.8|14389.8|14444.8|14384.8|0
1642013690000|2022-01-12 18:54:50|14449.8|14389.8|14454.8|14394.8|14454.8|14394.8|14449.8|14389.8|0
1642013700000|2022-01-12 18:55:00|14455.2|14395.2|14447.7|14387.7|14464|14404|14432.3|14372.3|6
1642013710000|2022-01-12 18:55:10|14445.7|14385.7|14445.2|14385.2|14445.7|14385.7|14445.2|14385.2|0
1642013730000|2022-01-12 18:55:30|14442.7|14382.7|14444.8|14384.8|14444.8|14384.8|14442.7|14382.7|0
1642013740000|2022-01-12 18:55:40|14445.2|14385.2|14445.2|14385.2|14445.2|14385.2|14445.2|14385.2|0
1642013750000|2022-01-12 18:55:50|14450.2|14390.2|14450.2|14390.2|14450.2|14390.2|14450.2|14390.2|1
1642013760000|2022-01-12 18:56:00|14452.3|14392.3|14450.2|14390.2|14452.7|14392.7|14445.2|14385.2|0
1642013770000|2022-01-12 18:56:10|14447.7|14387.7|14445.7|14405.7|14447.7|14405.7|14440.7|14380.7|1
1642013780000|2022-01-12 18:56:20|14447.7|14407.7|14448.2|14408.2|14448.2|14408.2|14447.7|14407.7|0
1642013800000|2022-01-12 18:56:40|14450.2|14410.2|14460.2|14400.2|14460.2|14410.2|14450.2|14398.2|1
1642013810000|2022-01-12 18:56:50|14459.8|14399.8|14433.5|14409.5|14461.9|14409.5|14433.5|14399.8|0
1642013820000|2022-01-12 18:57:00|14432.6|14408.6|14432.6|14408.6|14432.6|14408.6|14432.6|14408.6|0
1642013830000|2022-01-12 18:57:10|14434.7|14410.7|14432.6|14408.6|14435.1|14411.1|14432.6|14408.6|0
1642013880000|2022-01-12 18:58:00|14435.1|14411.1|14432.6|14408.6|14435.1|14411.1|14432.6|14408.6|0
1642013990000|2022-01-12 18:59:50|14456.9|14396.9|14464.4|14404.4|14464.4|14404.4|14456.9|14396.9|6
1642078800000|2022-01-13 13:00:00|14463.6|14439.6|14493.6|14433.6|14493.6|14459.9|14463.6|14433.6|14
1642078810000|2022-01-13 13:00:10|14487.8|14447.8|14473.3|14413.3|14487.8|14447.8|14469.2|14409.2|24
1642078820000|2022-01-13 13:00:20|14469.2|14409.2|14467.2|14407.2|14469.2|14409.2|14467.2|14407.2|0
1642078830000|2022-01-13 13:00:30|14465.1|14405.1|14465.1|14405.1|14465.1|14405.1|14465.1|14405.1|0
1642078890000|2022-01-13 13:01:30|14467.2|14407.2|14467.2|14407.2|14467.2|14407.2|14467.2|14407.2|0
1642078950000|2022-01-13 13:02:30|14463|14403|14463|14403|14463|14403|14463|14403|0
1642079050000|2022-01-13 13:04:10|14461|14401|14456.8|14396.8|14461|14401|14456.8|14396.8|0
1642079060000|2022-01-13 13:04:20|14450.7|14390.7|14450.7|14390.7|14450.7|14390.7|14450.7|14390.7|2
1642079120000|2022-01-13 13:05:20|14452.7|14392.7|14452.7|14392.7|14454.8|14394.8|14452.7|14392.7|0
1642079220000|2022-01-13 13:07:00|14454.8|14394.8|14454.8|14394.8|14454.8|14394.8|14454.8|14394.8|0
1642079320000|2022-01-13 13:08:40|14450.6|14390.6|14450.6|14390.6|14450.6|14390.6|14450.6|14390.6|1
1642079420000|2022-01-13 13:10:20|14452.7|14392.7|14452.7|14392.7|14452.7|14392.7|14452.7|14392.7|0
1642079480000|2022-01-13 13:11:20|14450.6|14390.6|14450.6|14390.6|14450.6|14390.6|14450.6|14390.6|0
1642079490000|2022-01-13 13:11:30|14449.8|14409.8|14439.7|14415.7|14449.8|14415.7|14439.7|14409.8|0
1642079520000|2022-01-13 13:12:00|14449.8|14409.8|14450.2|14410.2|14450.2|14410.2|14449.8|14409.8|0
1642079540000|2022-01-13 13:12:20|14440.1|14416.1|14450.6|14410.6|14450.6|14416.1|14440.1|14410.6|0
1642079550000|2022-01-13 13:12:30|14451.1|14411.1|14451.1|14411.1|14451.1|14411.1|14451.1|14411.1|0
1642079580000|2022-01-13 13:13:00|14447.2|14423.2|14449.3|14425.3|14449.3|14425.3|14447.2|14423.2|0
1642079590000|2022-01-13 13:13:10|14434.6|14394.6|14446.5|14386.5|14446.5|14394.6|14434.6|14386.5|4
1642079680000|2022-01-13 13:14:40|14450.6|14390.6|14448.6|14388.6|14450.6|14390.6|14448.6|14388.6|0
1642079700000|2022-01-13 13:15:00|14450.6|14390.6|14450.6|14390.6|14450.6|14390.6|14450.6|14390.6|0
1642079820000|2022-01-13 13:17:00|14454.7|14394.7|14448.6|14388.6|14454.7|14394.7|14448.6|14388.6|0
1642079940000|2022-01-13 13:19:00|14452.7|14392.7|14452.7|14392.7|14454.7|14394.7|14452.7|14392.7|0
1642079970000|2022-01-13 13:19:30|14454.7|14394.7|14448.5|14388.5|14455.2|14402.7|14442.7|14388.5|3
1642080000000|2022-01-13 13:20:00|14450.6|14390.6|14446.8|14406.8|14454.7|14406.8|14446.8|14390.6|0
1642080010000|2022-01-13 13:20:10|14447.2|14407.2|14447.2|14407.2|14447.2|14407.2|14447.2|14407.2|0
1642080170000|2022-01-13 13:22:50|||||||||1
1642080250000|2022-01-13 13:24:10|||||||||1
1642080310000|2022-01-13 13:25:10|14432.7|14408.7|14432.7|14408.7|14432.7|14408.7|14432.7|14408.7|2
1642080320000|2022-01-13 13:25:20|||||||||1
1642080450000|2022-01-13 13:27:30|||||||||1
1642080480000|2022-01-13 13:28:00|14446.5|14406.5|14446.5|14406.5|14446.5|14406.5|14446.5|14406.5|17
1642080490000|2022-01-13 13:28:10|14444.7|14404.7|14444.7|14404.7|14444.7|14404.7|14444.7|14404.7|0
1642080610000|2022-01-13 13:30:10|14446.8|14406.8|14442.8|14382.8|14450.3|14406.8|14428.2|14368.2|9
1642080630000|2022-01-13 13:30:30|14445.3|14385.3|14445.3|14385.3|14445.3|14385.3|14445.3|14385.3|0
1642080640000|2022-01-13 13:30:40|14447.8|14387.8|14447.8|14387.8|14447.8|14387.8|14447.8|14387.8|0
1642081030000|2022-01-13 13:37:10|14451.9|14391.9|14450.3|14390.3|14451.9|14391.9|14450.3|14390.3|1
1642081050000|2022-01-13 13:37:30|14442.3|14402.3|14442.3|14402.3|14451.1|14404.8|14442.3|14391.1|0
1642081060000|2022-01-13 13:37:40|14442.8|14402.8|14442.8|14402.8|14442.8|14402.8|14442.8|14402.8|0
1642081270000|2022-01-13 13:41:10|14442.7|14402.7|14442.7|14402.7|14442.7|14402.7|14442.7|14402.7|0
1642081360000|2022-01-13 13:42:40|14454.8|14394.8|14454.8|14394.8|14454.8|14394.8|14454.8|14394.8|1
1642081410000|2022-01-13 13:43:30|||||||||1
1642081500000|2022-01-13 13:45:00|||||||||1
1642081780000|2022-01-13 13:49:40|14448.9|14408.9|14447.3|14407.3|14449.8|14409.8|14444.8|14404.8|0
1642081790000|2022-01-13 13:49:50|14449.3|14409.3|14446.3|14422.3|14450.2|14422.8|14443.8|14407.3|0
1642081800000|2022-01-13 13:50:00|14444.3|14420.3|14449.3|14425.3|14449.3|14425.3|14444.3|14420.3|0
1642081820000|2022-01-13 13:50:20|14486.7|14426.7|14484.2|14444.2|14492.1|14446.2|14479.6|14426.7|1
1642081830000|2022-01-13 13:50:30|14486.2|14446.2|14481.2|14457.2|14486.7|14457.2|14481.2|14446.2|0
1642081840000|2022-01-13 13:50:40|14486.2|14462.2|14480.5|14456.5|14486.2|14462.2|14480.2|14440.2|4
1642081860000|2022-01-13 13:51:00|14481.8|14457.8|14481.8|14457.8|14481.8|14457.8|14481.8|14457.8|0
1642081890000|2022-01-13 13:51:30|14485.9|14461.9|14485.9|14461.9|14485.9|14461.9|14485.9|14461.9|2
1642081930000|2022-01-13 13:52:10|||||||||5
1642082060000|2022-01-13 13:54:20|14487.9|14463.9|14486.3|14462.3|14487.9|14463.9|14486.3|14462.3|0
1642082080000|2022-01-13 13:54:40|14495|14471|14497.1|14473.1|14497.1|14473.1|14495|14471|2
1642082100000|2022-01-13 13:55:00|14497.5|14473.5|14499.6|14475.6|14499.6|14475.6|14497.5|14473.5|6
1642082110000|2022-01-13 13:55:10|||||||||6
1642082130000|2022-01-13 13:55:30|14523.7|14463.7|14523.7|14463.7|14523.7|14463.7|14523.7|14463.7|0
1642082190000|2022-01-13 13:56:30|14513.2|14489.2|14519.2|14479.2|14519.2|14489.2|14513.2|14479.2|0
1642082200000|2022-01-13 13:56:40|14512.8|14488.8|14518.7|14478.7|14519.2|14488.8|14512.8|14478.7|0
1642082310000|2022-01-13 13:58:30|14513.2|14489.2|14513.7|14489.7|14515.7|14491.7|14513.2|14489.2|2
1642082320000|2022-01-13 13:58:40|14515.7|14491.7|14513.7|14489.7|14515.7|14491.7|14513.7|14489.7|0
1642082350000|2022-01-13 13:59:10|14515.7|14491.7|14518.7|14494.7|14518.7|14494.7|14515.7|14491.7|1
1642082360000|2022-01-13 13:59:20|||||||||1
1642082370000|2022-01-13 13:59:30|||||||||1
1642082380000|2022-01-13 13:59:40|14501.7|14441.7|14518.1|14458.1|14518.1|14458.1|14501.7|14441.7|10
1642082400000|2022-01-13 14:00:00|14524.3|14464.3|14524.3|14464.3|14524.3|14464.3|14524.3|14464.3|1
1642082410000|2022-01-13 14:00:10|14522.2|14462.2|14518.1|14458.1|14522.2|14462.2|14518.1|14458.1|0
1642082500000|2022-01-13 14:01:40|14507.8|14447.8|14507.8|14447.8|14507.8|14447.8|14507.8|14447.8|0
1642082510000|2022-01-13 14:01:50|14509.9|14449.9|14505.8|14445.8|14509.9|14449.9|14505.8|14445.8|2
1642082520000|2022-01-13 14:02:00|14503.7|14443.7|14503.7|14443.7|14503.7|14443.7|14503.7|14443.7|0
1642082530000|2022-01-13 14:02:10|14501.6|14441.6|14499.6|14439.6|14501.6|14441.6|14499.6|14439.6|0
1642082580000|2022-01-13 14:03:00|14497.5|14437.5|14495.5|14435.5|14497.5|14437.5|14495.5|14435.5|0
1642082600000|2022-01-13 14:03:20|14493.4|14433.4|14493.4|14433.4|14493.4|14433.4|14493.4|14433.4|0
1642082660000|2022-01-13 14:04:20|14497.5|14437.5|14505.8|14445.8|14507.8|14447.8|14497.5|14437.5|0
1642082670000|2022-01-13 14:04:30|14507.8|14447.8|14503.7|14443.7|14507.8|14447.8|14503.7|14443.7|0
1642082810000|2022-01-13 14:06:50|14505.7|14445.7|14499.6|14439.6|14505.7|14445.7|14499.6|14439.6|1
1642083040000|2022-01-13 14:10:40|14499.5|14439.5|14499.5|14439.5|14499.5|14439.5|14499.5|14439.5|0
1642083190000|2022-01-13 14:13:10|14503.7|14443.7|14503.7|14443.7|14503.7|14443.7|14503.7|14443.7|0
1642083290000|2022-01-13 14:14:50|14505.7|14445.7|14505.7|14445.7|14505.7|14445.7|14505.7|14445.7|1
1642083470000|2022-01-13 14:17:50|14508.3|14484.3|14505.7|14445.7|14508.3|14484.3|14505.7|14445.7|1
1642083810000|2022-01-13 14:23:30|||||||||1
1642083890000|2022-01-13 14:24:50|14506.2|14482.2|14508.3|14484.3|14508.3|14484.3|14506.2|14482.2|0
1642083900000|2022-01-13 14:25:00|14506.2|14482.2|14506.2|14482.2|14508.3|14484.3|14506.2|14482.2|1
1642083920000|2022-01-13 14:25:20|14500|14476|14500|14476|14500|14476|14500|14476|0
1642083940000|2022-01-13 14:25:40|14512.1|14472.1|14512.1|14472.1|14512.1|14472.1|14512.1|14472.1|3
1642083960000|2022-01-13 14:26:00|14511.8|14451.8|14493.3|14433.3|14511.8|14451.8|14491.3|14431.3|2
1642083980000|2022-01-13 14:26:20|14495.4|14435.4|14497.4|14437.4|14497.4|14437.4|14495.4|14435.4|0
1642084270000|2022-01-13 14:31:10|||||||||2
1642084460000|2022-01-13 14:34:20|14491.2|14431.2|14491.2|14431.2|14491.2|14431.2|14491.2|14431.2|0
1642084540000|2022-01-13 14:35:40|||||||||1
1642084570000|2022-01-13 14:36:10|||||||||1
1642084580000|2022-01-13 14:36:20|14497.4|14437.4|14497.4|14437.4|14497.4|14437.4|14497.4|14437.4|0
1642084590000|2022-01-13 14:36:30|14480.9|14420.9|14480.9|14420.9|14480.9|14420.9|14480.9|14420.9|0
1642084660000|2022-01-13 14:37:40|14485|14425|14503.6|14443.6|14518|14482.1|14485|14425|7
1642084670000|2022-01-13 14:37:50|14505.6|14445.6|14505.6|14445.6|14509.7|14449.7|14503.6|14443.6|0
1642084750000|2022-01-13 14:39:10|14509.7|14449.7|14510|14470|14518|14470|14509.7|14449.7|2
1642084760000|2022-01-13 14:39:20|14518|14458|14510|14470|14518|14470|14510|14451.8|0
1642084770000|2022-01-13 14:39:30|14515.9|14455.9|14512.1|14472.1|14518|14472.1|14510|14455.9|0
1642084850000|2022-01-13 14:40:50|14513.8|14453.8|14513.8|14453.8|14515.9|14455.9|14513.8|14453.8|3
1642084860000|2022-01-13 14:41:00|14515.9|14455.9|14497.5|14437.5|14515.9|14455.9|14497.5|14437.5|1
1642085170000|2022-01-13 14:46:10|14501.6|14441.6|14511.6|14471.6|14516.2|14484.2|14501.6|14441.6|1
1642085180000|2022-01-13 14:46:20|14505.7|14481.7|14508.6|14484.6|14511.6|14486.7|14503.2|14471.6|2
1642085220000|2022-01-13 14:47:00|14508.4|14468.4|14510.4|14470.4|14510.4|14470.4|14508.4|14468.4|1
1642085300000|2022-01-13 14:48:20|14512.5|14472.5|14512.5|14472.5|14512.5|14472.5|14512.5|14472.5|0
1642085340000|2022-01-13 14:49:00|14508.1|14448.1|14504|14444|14508.1|14448.1|14504|14444|2
1642085430000|2022-01-13 14:50:30|14503.9|14443.9|14503.9|14443.9|14503.9|14443.9|14503.9|14443.9|0
1642085520000|2022-01-13 14:52:00|14508.1|14448.1|14501.9|14441.9|14510.1|14450.1|14501.9|14441.9|0
1642085590000|2022-01-13 14:53:10|14497.8|14437.8|14497.8|14437.8|14499.8|14439.8|14497.8|14437.8|0
1642085610000|2022-01-13 14:53:30|14493.6|14433.6|14493.6|14433.6|14493.6|14433.6|14493.6|14433.6|0
1642085630000|2022-01-13 14:53:50|14495.7|14435.7|14489.5|14429.5|14495.7|14435.7|14489.5|14429.5|0
1642086000000|2022-01-13 15:00:00|14485.4|14425.4|14485.4|14425.4|14487.5|14427.5|14485.4|14425.4|0
1642086030000|2022-01-13 15:00:30|14489.5|14429.5|14489.5|14429.5|14489.5|14429.5|14489.5|14429.5|1
1642086110000|2022-01-13 15:01:50|14497.7|14437.7|14497.7|14437.7|14497.7|14437.7|14497.7|14437.7|1
1642086450000|2022-01-13 15:07:30|14495.7|14435.7|14497.7|14437.7|14497.7|14437.7|14495.7|14435.7|0
1642086460000|2022-01-13 15:07:40|14501.8|14441.8|14512.1|14452.1|14516.2|14456.2|14501.8|14441.8|1
1642086470000|2022-01-13 15:07:50|14514.2|14454.2|14518.3|14458.3|14518.3|14470.3|14510.3|14452.1|0
1642086480000|2022-01-13 15:08:00|14510.3|14470.3|14512.1|14452.1|14518.3|14470.3|14510.3|14452.1|0
1642086510000|2022-01-13 15:08:30|14514.2|14454.2|14512.1|14452.1|14514.2|14454.2|14512.1|14452.1|0
1642086580000|2022-01-13 15:09:40|14514.2|14454.2|14514.2|14454.2|14518.3|14458.3|14512.1|14452.1|0
1642086630000|2022-01-13 15:10:30|14520.3|14460.3|14518.3|14458.3|14522.4|14462.4|14518.3|14458.3|2
1642086640000|2022-01-13 15:10:40|14520.3|14460.3|14516.5|14476.5|14522.4|14476.5|14514.4|14458.3|0
1642086650000|2022-01-13 15:10:50|14510.6|14486.6|14510.6|14486.6|14510.6|14486.6|14510.6|14486.6|0
1642086660000|2022-01-13 15:11:00|14511|14487|14511|14487|14511|14487|14511|14487|0
1642086730000|2022-01-13 15:12:10|14513|14489|14511|14487|14513|14489|14511|14487|1
1642087000000|2022-01-13 15:16:40|||||||||1
1642087050000|2022-01-13 15:17:30|||||||||4
1642087230000|2022-01-13 15:20:30|14513|14489|14515.1|14491.1|14515.1|14491.1|14513|14489|2
1642087400000|2022-01-13 15:23:20|||||||||1
1642087410000|2022-01-13 15:23:30|14513|14489|14513|14489|14513|14489|14513|14489|2
1642087480000|2022-01-13 15:24:40|14510.9|14486.9|14510.9|14486.9|14510.9|14486.9|14510.9|14486.9|4
1642087490000|2022-01-13 15:24:50|14504.8|14480.8|14504.8|14480.8|14504.8|14480.8|14504.8|14480.8|0
1642087560000|2022-01-13 15:26:00|14508.6|14468.6|14508.6|14468.6|14508.6|14468.6|14508.6|14468.6|1
1642087650000|2022-01-13 15:27:30|14494.5|14470.5|14494.5|14470.5|14494.5|14470.5|14494.5|14470.5|0
1642087770000|2022-01-13 15:29:30|14508.6|14468.6|14508.6|14468.6|14508.6|14468.6|14508.6|14468.6|0
1642087800000|2022-01-13 15:30:00|14506|14466|14506|14466|14506|14466|14506|14466|0
1642087820000|2022-01-13 15:30:20|14503|14479|14503|14479|14503|14479|14503|14479|0
1642088070000|2022-01-13 15:34:30|14502.9|14478.9|14502.9|14478.9|14502.9|14478.9|14502.9|14478.9|0
1642088340000|2022-01-13 15:39:00|14509.1|14485.1|14509.1|14485.1|14509.1|14485.1|14509.1|14485.1|2
1642088350000|2022-01-13 15:39:10|14509.5|14485.5|14509.5|14485.5|14509.5|14485.5|14509.5|14485.5|0
1642088510000|2022-01-13 15:41:50|14505.4|14481.4|14505.4|14481.4|14505.4|14481.4|14505.4|14481.4|0
1642088520000|2022-01-13 15:42:00|14509.5|14485.5|14512.5|14488.5|14512.5|14488.5|14509.5|14485.5|1
1642088530000|2022-01-13 15:42:10|14512|14488|14512|14488|14512|14488|14512|14488|0
1642088720000|2022-01-13 15:45:20|14515|14475|14515|14475|14515|14475|14515|14475|4
1642088730000|2022-01-13 15:45:30|||||||||1
1642088790000|2022-01-13 15:46:30|14500.8|14476.8|14500.8|14476.8|14500.8|14476.8|14500.8|14476.8|0
1642088830000|2022-01-13 15:47:10|||||||||2
1642089000000|2022-01-13 15:50:00|14515|14475|14515|14475|14515|14475|14515|14475|4
1642089130000|2022-01-13 15:52:10|14500.8|14476.8|14500.8|14476.8|14500.8|14476.8|14500.8|14476.8|0
1642089300000|2022-01-13 15:55:00|14503.3|14479.3|14503.3|14479.3|14503.3|14479.3|14503.3|14479.3|0
1642089310000|2022-01-13 15:55:10|14512|14488|14517|14493|14517|14493|14512|14488|1
1642089370000|2022-01-13 15:56:10|14522|14498|14536.4|14512.4|14538.4|14514.4|14522|14498|14
1642089390000|2022-01-13 15:56:30|14535.9|14511.9|14535.9|14511.9|14535.9|14511.9|14535.9|14511.9|0
1642089420000|2022-01-13 15:57:00|14538.4|14514.4|14541.2|14517.2|14541.2|14517.2|14538.4|14514.4|3
1642089440000|2022-01-13 15:57:20|14543.2|14519.2|14548.2|14524.2|14548.2|14524.2|14543.2|14519.2|1
1642089470000|2022-01-13 15:57:50|14545.7|14521.7|14548.2|14524.2|14548.2|14524.2|14545.7|14521.7|3
1642089480000|2022-01-13 15:58:00|14546.2|14522.2|14546.2|14522.2|14546.2|14522.2|14546.2|14522.2|1
1642089490000|2022-01-13 15:58:10|14545.7|14521.7|14545.7|14521.7|14545.7|14521.7|14545.7|14521.7|0
1642089500000|2022-01-13 15:58:20|14543.7|14519.7|14543.2|14519.2|14543.7|14519.7|14543.2|14519.2|2
1642089510000|2022-01-13 15:58:30|14535|14511|14534.6|14510.6|14535|14511|14534.6|14510.6|0
1642089610000|2022-01-13 16:00:10|14535.4|14511.4|14542.8|14518.8|14547.3|14523.3|14535.4|14511.4|3
1642089620000|2022-01-13 16:00:20|14552.8|14512.8|14552.8|14512.8|14552.8|14512.8|14552.8|14512.8|0
1642089780000|2022-01-13 16:03:00|14549.8|14525.8|14551|14527|14552.3|14528.3|14549.8|14525.8|3
1642089790000|2022-01-13 16:03:10|14551.9|14527.9|14595.1|14555.1|14604.8|14555.1|14551.9|14527.9|35
1642089800000|2022-01-13 16:03:20|14597.6|14557.6|14597.6|14557.6|14602.6|14577.7|14587.5|14552.6|9
1642089810000|2022-01-13 16:03:30|14597.2|14557.2|14597.2|14557.2|14597.2|14557.2|14597.2|14557.2|0
1642089840000|2022-01-13 16:04:00|14597.1|14557.1|14597.1|14557.1|14597.1|14557.1|14597.1|14557.1|0
1642089890000|2022-01-13 16:04:50|14603.8|14563.8|14611.7|14551.7|14611.7|14563.8|14603.8|14551.7|1
1642089900000|2022-01-13 16:05:00|14611.3|14551.3|14606.3|14566.3|14611.3|14566.3|14601.3|14551.3|0
1642089920000|2022-01-13 16:05:20|||||||||1
1642089930000|2022-01-13 16:05:30|||||||||1
1642089960000|2022-01-13 16:06:00|14606.2|14566.2|14606.2|14566.2|14606.2|14566.2|14606.2|14566.2|0
1642089970000|2022-01-13 16:06:10|14585.9|14561.9|14587.7|14563.7|14587.7|14563.7|14585.2|14561.2|7
1642089990000|2022-01-13 16:06:30|14591.2|14567.2|14609.5|14569.5|14609.5|14569.5|14591.2|14567.2|4
1642090000000|2022-01-13 16:06:40|14607.5|14567.5|14607.5|14567.5|14607.5|14567.5|14607.5|14567.5|0
1642090050000|2022-01-13 16:07:30|14609.5|14569.5|14609.5|14569.5|14609.5|14569.5|14609.5|14569.5|0
1642090260000|2022-01-13 16:11:00|14609|14585|14609|14585|14614|14590|14601.5|14577.5|3
1642090270000|2022-01-13 16:11:10|14613.6|14589.6|14621.5|14597.5|14621.5|14597.5|14613.6|14589.6|77
1642090290000|2022-01-13 16:11:30|14810.7|14750.7|14796.1|14756.1|14810.7|14758.6|14796.1|14750.7|64
1642090330000|2022-01-13 16:12:10|14802.8|14762.8|14834.2|14794.2|14839.2|14806.8|14796.4|14762.8|7
1642090340000|2022-01-13 16:12:20|||||||||1
1642090350000|2022-01-13 16:12:30|14828.3|14804.3|14828.7|14804.7|14834.2|14804.7|14828.3|14794.2|3
1642090360000|2022-01-13 16:12:40|14836.4|14776.4|14834.6|14774.6|14836.7|14776.7|14834.6|14774.6|8
1642090370000|2022-01-13 16:12:50|14808.4|14784.4|14808.4|14784.4|14808.4|14784.4|14808.4|14784.4|1
1642090380000|2022-01-13 16:13:00|14834.6|14774.6|14834.6|14774.6|14834.6|14774.6|14834.6|14774.6|1
1642090390000|2022-01-13 16:13:10|||||||||1
1642090400000|2022-01-13 16:13:20|14808.4|14784.4|14808.4|14784.4|14808.4|14784.4|14808.4|14784.4|0
1642090410000|2022-01-13 16:13:30|14834.6|14774.6|14808.4|14784.4|14834.6|14784.4|14808.4|14774.6|1
1642090420000|2022-01-13 16:13:40|14834.6|14774.6|14834.6|14774.6|14834.6|14774.6|14834.6|14774.6|1
1642090430000|2022-01-13 16:13:50|14808.4|14784.4|14834.6|14774.6|14834.6|14784.4|14808.4|14774.6|1
1642090470000|2022-01-13 16:14:30|14836|14776|14836|14776|14836|14776|14836|14776|0
1642090480000|2022-01-13 16:14:40|14834.6|14774.6|14834.6|14774.6|14834.6|14774.6|14834.6|14774.6|0
1642090490000|2022-01-13 16:14:50|14824.1|14800.1|14824.1|14800.1|14824.1|14800.1|14824.1|14800.1|0
1642090500000|2022-01-13 16:15:00|||||||||4
1642090510000|2022-01-13 16:15:10|14837.7|14797.7|14836.8|14812.8|14837.7|14812.8|14831.4|14797.7|5
1642090520000|2022-01-13 16:15:20|||||||||3
1642090530000|2022-01-13 16:15:30|14838.9|14814.9|14838.9|14814.9|14838.9|14814.9|14837.2|14813.2|2
1642090540000|2022-01-13 16:15:40|14839.3|14815.3|14845.9|14821.9|14848.4|14824.4|14839.3|14815.3|4
1642090550000|2022-01-13 16:15:50|14848.4|14824.4|14850.5|14826.5|14850.5|14826.5|14848.4|14824.4|2
1642090560000|2022-01-13 16:16:00|14849.6|14825.6|14849.6|14825.6|14849.6|14825.6|14849.6|14825.6|0
1642090580000|2022-01-13 16:16:20|14905.1|14845.1|14909.6|14869.6|14914.6|14880.1|14903.7|14845.1|1
1642090590000|2022-01-13 16:16:30|14904.1|14880.1|14952.1|14892.1|14952.1|14892.1|14904.1|14880.1|3
1642090600000|2022-01-13 16:16:40|14949.6|14889.6|14982.1|14922.1|14992.1|14932.1|14942.1|14882.1|3
1642090610000|2022-01-13 16:16:50|14984.6|14924.6|15062.4|15002.4|15064.4|15004.4|14982.1|14922.1|8
1642090630000|2022-01-13 16:17:10|15085.2|15045.2|15176.5|15116.5|15176.5|15116.5|15085.2|15045.2|9
1642090640000|2022-01-13 16:17:20|15182.6|15142.6|15294.2|15234.2|15296.2|15236.2|15182.6|15142.6|35
1642090650000|2022-01-13 16:17:30|15293.7|15233.7|15235.1|15175.1|15296.2|15236.2|15232.6|15172.6|9
1642090660000|2022-01-13 16:17:40|15232.6|15172.6|15197.6|15137.6|15232.6|15172.6|15197.6|15137.6|4
1642090670000|2022-01-13 16:17:50|15199.2|15139.2|15134.6|15074.6|15199.6|15139.6|15134.6|15074.6|9
1642090680000|2022-01-13 16:18:00|15138.7|15078.7|15175.5|15115.5|15179.6|15119.6|15138.7|15078.7|3
1642090690000|2022-01-13 16:18:10|15170.1|15110.1|15175.6|15115.6|15179.7|15119.7|15150.1|15090.1|1
1642090700000|2022-01-13 16:18:20|15171.5|15111.5|15207.8|15147.8|15207.8|15147.8|15167.4|15107.4|0
1642090710000|2022-01-13 16:18:30|15212.8|15152.8|15231.9|15171.9|15231.9|15171.9|15212.8|15152.8|8
1642090720000|2022-01-13 16:18:40|15256.6|15196.6|15262.5|15202.5|15264.5|15204.5|15256.6|15196.6|4
1642090730000|2022-01-13 16:18:50|15207|15147|15211.1|15151.1|15213.2|15153.2|15207|15147|1
1642090740000|2022-01-13 16:19:00|15209.1|15149.1|15209.1|15149.1|15209.1|15149.1|15209.1|15149.1|0
1642090750000|2022-01-13 16:19:10|15207|15147|15207|15147|15207|15147|15207|15147|0
1642090760000|2022-01-13 16:19:20|15196.9|15136.9|15196.9|15136.9|15196.9|15136.9|15196.9|15136.9|0
1642090770000|2022-01-13 16:19:30|15191.6|15131.6|15176|15116|15191.6|15131.6|15176|15116|7
1642090780000|2022-01-13 16:19:40|15180.2|15120.2|15195.7|15135.7|15196.6|15136.6|15180.2|15120.2|4
1642090800000|2022-01-13 16:20:00|15189|15129|15179|15119|15189|15129|15179|15119|0
1642090810000|2022-01-13 16:20:10|15178.6|15118.6|15137|15077|15178.6|15118.6|15137|15077|7
1642090820000|2022-01-13 16:20:20|15135|15075|15132.9|15072.9|15135|15075|15132.9|15072.9|2
1642090830000|2022-01-13 16:20:30|15128.8|15068.8|15134.4|15110.4|15134.4|15110.4|15126.6|15066.6|4
1642090840000|2022-01-13 16:20:40|15152.7|15112.7|15140.6|15116.6|15152.7|15122.7|15140.6|15112.7|1
1642090850000|2022-01-13 16:20:50|15145.7|15085.7|15140.8|15080.8|15145.7|15085.7|15137.2|15077.2|3
1642090860000|2022-01-13 16:21:00|15137.2|15077.2|15137.2|15077.2|15137.2|15077.2|15137.2|15077.2|0
1642090870000|2022-01-13 16:21:10|15145.2|15085.2|15165.3|15105.3|15165.3|15105.3|15145.2|15085.2|3
1642090880000|2022-01-13 16:21:20|15163.3|15103.3|15173.6|15113.6|15173.6|15113.6|15163.3|15103.3|1
1642090890000|2022-01-13 16:21:30|15171.5|15111.5|15167.4|15107.4|15173.6|15113.6|15167.4|15107.4|11
1642090920000|2022-01-13 16:22:00|15167|15107|15158.7|15098.7|15167|15107|15158.7|15098.7|7
1642090930000|2022-01-13 16:22:10|15154.2|15094.2|15100.8|15040.8|15154.2|15094.2|15100.8|15040.8|2
1642090950000|2022-01-13 16:22:30|15094.1|15034.1|15099.8|15039.8|15099.8|15039.8|15094.1|15034.1|0
1642090960000|2022-01-13 16:22:40|15091|15031|15109.4|15049.4|15109.4|15049.4|15091|15031|0
1642090970000|2022-01-13 16:22:50|15113.6|15053.6|15132.5|15072.5|15132.5|15072.5|15113.6|15053.6|0
1642090980000|2022-01-13 16:23:00|15137.8|15077.8|15135.3|15075.3|15137.8|15077.8|15131.2|15071.2|0
1642090990000|2022-01-13 16:23:10|15128.7|15068.7|15128.7|15068.7|15128.7|15068.7|15128.7|15068.7|0
1642091010000|2022-01-13 16:23:30|15129.1|15069.1|15129.1|15069.1|15129.1|15069.1|15129.1|15069.1|1
1642091030000|2022-01-13 16:23:50|15131.2|15071.2|15191.8|15131.8|15194|15134|15131.2|15071.2|30
1642091040000|2022-01-13 16:24:00|15197.6|15137.6|15203.3|15143.3|15203.3|15143.3|15194.4|15134.4|2
1642091050000|2022-01-13 16:24:10|15206.9|15146.9|15206.9|15146.9|15206.9|15146.9|15206.9|15146.9|0
1642091060000|2022-01-13 16:24:20|15214|15154|15224|15164|15224|15164|15214|15154|6
1642091070000|2022-01-13 16:24:30|15221.6|15161.6|15221.6|15161.6|15221.6|15161.6|15221.6|15161.6|1
1642091080000|2022-01-13 16:24:40|15217.1|15157.1|15219.5|15159.5|15219.5|15159.5|15217.1|15157.1|0
1642091090000|2022-01-13 16:24:50|15229.8|15169.8|15227.8|15167.8|15236|15176|15227.8|15167.8|3
1642091110000|2022-01-13 16:25:10|15238|15178|15240.1|15180.1|15240.1|15180.1|15238|15178|1
1642091120000|2022-01-13 16:25:20|15213.6|15173.6|15260.6|15200.6|15260.6|15200.6|15207.7|15159.5|5
1642091130000|2022-01-13 16:25:30|15266.8|15206.8|15298.5|15238.5|15298.5|15238.5|15266.8|15206.8|16
1642091140000|2022-01-13 16:25:40|15294.4|15234.4|15269.3|15209.3|15298.1|15238.1|15250.8|15190.8|5
1642091150000|2022-01-13 16:25:50|15267.2|15207.2|15278.7|15218.7|15278.7|15218.7|15263.1|15203.1|0
1642091160000|2022-01-13 16:26:00|15276.6|15216.6|15280.7|15220.7|15280.7|15232.8|15272.8|15214.6|0
1642091170000|2022-01-13 16:26:10|15276.6|15216.6|15280.3|15220.3|15280.7|15220.7|15276.2|15216.2|0
1642091180000|2022-01-13 16:26:20|15276.2|15216.2|15280.3|15220.3|15280.3|15220.3|15276.2|15216.2|1
1642091190000|2022-01-13 16:26:30|15259.7|15199.7|15263.8|15203.8|15263.8|15203.8|15259.7|15199.7|1
1642091210000|2022-01-13 16:26:50|15256.9|15196.9|15258.9|15198.9|15258.9|15198.9|15256.9|15196.9|0
1642091230000|2022-01-13 16:27:10|15262.5|15202.5|15240|15180|15262.5|15202.5|15240|15180|1
1642091240000|2022-01-13 16:27:20|15244.1|15184.1|15252.9|15192.9|15252.9|15192.9|15242.1|15182.1|1
1642091250000|2022-01-13 16:27:30|15253.4|15193.4|15265.7|15205.7|15267.8|15207.8|15253.4|15193.4|0
1642091260000|2022-01-13 16:27:40|15236.9|15176.9|15244.8|15184.8|15264.8|15204.8|15232.5|15172.5|5
1642091270000|2022-01-13 16:27:50|15232.5|15172.5|15234.5|15174.5|15234.5|15174.5|15230.4|15170.4|2
1642091280000|2022-01-13 16:28:00|15235.4|15175.4|15204.2|15144.2|15235.4|15175.4|15195.7|15135.7|0
1642091290000|2022-01-13 16:28:10|15203.7|15143.7|15203.7|15143.7|15203.7|15143.7|15203.7|15143.7|0
1642091300000|2022-01-13 16:28:20|15218.1|15158.1|15218.1|15158.1|15218.1|15158.1|15218.1|15158.1|0
1642091310000|2022-01-13 16:28:30|15211.9|15151.9|15218.1|15158.1|15218.1|15158.1|15211.9|15151.9|0
1642091320000|2022-01-13 16:28:40|15195.5|15135.5|15195.5|15135.5|15195.5|15135.5|15195.5|15135.5|0
1642091330000|2022-01-13 16:28:50|15218.1|15158.1|15218.1|15158.1|15218.1|15158.1|15218.1|15158.1|1
1642091340000|2022-01-13 16:29:00|15222.2|15162.2|15226.8|15166.8|15226.8|15166.8|15222.2|15162.2|0
1642091350000|2022-01-13 16:29:10|15226.3|15166.3|15226.3|15166.3|15226.3|15166.3|15226.3|15166.3|0
1642091390000|2022-01-13 16:29:50|15222.6|15162.6|15226.8|15166.8|15226.8|15166.8|15222.6|15162.6|1
1642091410000|2022-01-13 16:30:10|15229|15169|15229|15169|15229|15169|15229|15169|0
1642091450000|2022-01-13 16:30:50|15247.5|15187.5|15270|15246|15275|15251|15247.5|15187.5|13
1642091460000|2022-01-13 16:31:00|15272.7|15248.7|15261.6|15201.6|15274.5|15250.5|15246.3|15186.3|4
1642091470000|2022-01-13 16:31:10|15264.5|15204.5|15265|15205|15265|15233.2|15254.7|15204.5|1
1642091480000|2022-01-13 16:31:20|15259.1|15219.1|15269.1|15209.1|15275.2|15219.1|15255|15205|0
1642091490000|2022-01-13 16:31:30|15275.2|15215.2|15277.3|15217.3|15279.3|15219.3|15269.1|15209.1|0
1642091510000|2022-01-13 16:31:50|15275.2|15215.2|15275.9|15215.9|15275.9|15215.9|15275.2|15215.2|0
1642091520000|2022-01-13 16:32:00|15280.6|15220.6|15280.6|15220.6|15280.6|15220.6|15280.6|15220.6|0
1642091540000|2022-01-13 16:32:20|15279.2|15219.2|15281.3|15221.3|15281.3|15221.3|15279.2|15219.2|1
1642091570000|2022-01-13 16:32:50|15279.2|15219.2|15265|15225|15279.2|15225|15265|15213|1
1642091580000|2022-01-13 16:33:00|15271.3|15231.3|15271.3|15231.3|15271.3|15231.3|15271.3|15231.3|0
1642091590000|2022-01-13 16:33:10|15252.5|15192.5|15252.5|15192.5|15256.6|15196.6|15252.5|15192.5|4
1642091600000|2022-01-13 16:33:20|15256.6|15196.6|15256.6|15196.6|15256.6|15196.6|15252.5|15192.5|0
1642091610000|2022-01-13 16:33:30|15249.9|15189.9|15245.4|15185.4|15249.9|15189.9|15218.2|15158.2|0
1642091620000|2022-01-13 16:33:40|15243.3|15183.3|15241.3|15181.3|15245.4|15185.4|15237.2|15177.2|0
1642091630000|2022-01-13 16:33:50|15237.2|15177.2|15237.2|15177.2|15241.3|15181.3|15233.1|15173.1|0
1642091640000|2022-01-13 16:34:00|15233.1|15173.1|15237.2|15177.2|15237.2|15177.2|15233.1|15173.1|0
1642091650000|2022-01-13 16:34:10|15233.1|15173.1|15235.1|15175.1|15239.2|15179.2|15231|15171|0
1642091660000|2022-01-13 16:34:20|15231|15171|15235.1|15175.1|15235.1|15175.1|15231|15171|0
1642091670000|2022-01-13 16:34:30|15231|15171|15245.8|15185.8|15245.8|15185.8|15231|15171|0
1642091680000|2022-01-13 16:34:40|15249.9|15189.9|15247.9|15187.9|15254|15194|15243.8|15183.8|0
1642091690000|2022-01-13 16:34:50|15252|15192|15208.4|15148.4|15252|15192|15208.4|15148.4|1
1642091700000|2022-01-13 16:35:00|15212.5|15152.5|15210.4|15150.4|15212.5|15152.5|15200.2|15140.2|0
1642091710000|2022-01-13 16:35:10|15214.6|15154.6|15208.4|15148.4|15218.7|15158.7|15208.4|15148.4|0
1642091720000|2022-01-13 16:35:20|15212.5|15152.5|15212.5|15152.5|15222.8|15166.6|15206.6|15152.5|0
1642091730000|2022-01-13 16:35:30|15206.6|15166.6|15212.5|15152.5|15214.6|15166.6|15206.3|15146.3|3
1642091740000|2022-01-13 16:35:40|15206.6|15166.6|15188.3|15164.3|15206.6|15166.6|15178.1|15146.1|2
1642091750000|2022-01-13 16:35:50|15184|15144|15151.1|15111.1|15189.9|15144|15151.1|15101.1|5
1642091760000|2022-01-13 16:36:00|15155.2|15115.2|15154.9|15094.9|15157|15115.2|15146.7|15086.7|2
1642091770000|2022-01-13 16:36:10|15159|15099|15158.6|15118.6|15163.6|15118.6|15156.1|15099|0
1642091780000|2022-01-13 16:36:20|15154.2|15094.2|15156.9|15096.9|15156.9|15096.9|15154.2|15094.2|2
1642091790000|2022-01-13 16:36:30|15150.8|15090.8|15146.7|15086.7|15156.9|15096.9|15146.7|15086.7|1
1642091810000|2022-01-13 16:36:50|15112|15072|15112|15072|15112|15072|15112|15072|5
1642091820000|2022-01-13 16:37:00|15106.1|15082.1|15107|15083|15108.1|15084.1|15105.6|15081.6|3
1642091830000|2022-01-13 16:37:10|15109|15085|15110.9|15070.9|15118.8|15087.1|15107|15058.8|12
1642091840000|2022-01-13 16:37:20|15112.5|15072.5|15140.1|15080.1|15140.1|15081.6|15105.6|15069.5|6
1642091850000|2022-01-13 16:37:30|15135.5|15075.5|15135.8|15075.8|15137.8|15077.8|15133.7|15073.7|1
1642091870000|2022-01-13 16:37:50|15137.8|15077.8|15123.7|15083.7|15139.9|15083.7|15123.7|15077.8|0
1642091880000|2022-01-13 16:38:00|15121.4|15061.4|15121.4|15061.4|15121.4|15061.4|15121.4|15061.4|3
1642091890000|2022-01-13 16:38:10|15123.4|15063.4|15104.5|15044.5|15125.5|15065.5|15102.5|15042.5|12
1642091900000|2022-01-13 16:38:20|15102.5|15042.5|15092.6|15032.6|15104.5|15044.5|15092.6|15032.6|3
1642091940000|2022-01-13 16:39:00|15092.2|15032.2|15092.2|15032.2|15092.2|15032.2|15092.2|15032.2|0
1642091970000|2022-01-13 16:39:30|15088.1|15028.1|15096.3|15036.3|15096.3|15036.3|15088.1|15028.1|0
1642091980000|2022-01-13 16:39:40|||||||||1
1642092000000|2022-01-13 16:40:00|15092.2|15032.2|15096.3|15036.3|15098.3|15038.3|15092.2|15032.2|2
1642092050000|2022-01-13 16:40:50|15098.3|15038.3|15070.1|15046.1|15098.3|15046.1|15070.1|15038.3|2
1642092060000|2022-01-13 16:41:00|15100.4|15040.4|15102.4|15042.4|15102.4|15042.4|15100.4|15040.4|3
1642092070000|2022-01-13 16:41:10|||||||||1
1642092080000|2022-01-13 16:41:20|15084.2|15044.2|15084.2|15044.2|15084.2|15044.2|15084.2|15044.2|0
1642092090000|2022-01-13 16:41:30|15090.1|15030.1|15079.8|15019.8|15090.1|15030.1|15077.8|15017.8|4
1642092100000|2022-01-13 16:41:40|15075.7|15015.7|15075.7|15015.7|15075.7|15015.7|15075.7|15015.7|0
1642092110000|2022-01-13 16:41:50|15073.7|15013.7|15075.7|15015.7|15075.7|15015.7|15073.7|15013.7|1
1642092120000|2022-01-13 16:42:00|15073.7|15013.7|15073.7|15013.7|15073.7|15013.7|15073.7|15013.7|0
1642092130000|2022-01-13 16:42:10|15073.2|15013.2|15032.1|14972.1|15073.2|15013.2|15030.1|14970.1|3
1642092140000|2022-01-13 16:42:20|15036.2|14976.2|15036.2|14976.2|15036.2|14976.2|15032.1|14972.1|0
1642092150000|2022-01-13 16:42:30|15032.1|14972.1|15019.8|14959.8|15032.1|14972.1|15019.8|14959.8|0
1642092160000|2022-01-13 16:42:40|15011.6|14951.6|14984.7|14924.7|15011.6|14951.6|14984.7|14924.7|1
1642092170000|2022-01-13 16:42:50|14986.3|14926.3|14986.3|14926.3|14986.3|14926.3|14986.3|14926.3|0
1642092180000|2022-01-13 16:43:00|14989.3|14929.3|14964|14904|14989.3|14929.3|14964|14904|1
1642092190000|2022-01-13 16:43:10|14959.3|14899.3|14967.5|14907.5|14967.5|14907.5|14959.3|14899.3|0
1642092210000|2022-01-13 16:43:30|14969.5|14909.5|14969.5|14909.5|14969.5|14909.5|14969.5|14909.5|0
1642092220000|2022-01-13 16:43:40|14975.7|14915.7|14984.4|14924.4|14984.4|14924.4|14973.6|14913.6|0
1642092230000|2022-01-13 16:43:50|14978.2|14918.2|14971.6|14911.6|14978.2|14918.2|14971.6|14911.6|0
1642092240000|2022-01-13 16:44:00|14973.6|14913.6|14963.4|14903.4|14973.6|14913.6|14963.4|14903.4|0
1642092250000|2022-01-13 16:44:10|14969.5|14909.5|14973.6|14913.6|14973.6|14913.6|14969.5|14909.5|0
1642092270000|2022-01-13 16:44:30|14972.7|14912.7|14972.7|14912.7|14972.7|14912.7|14972.7|14912.7|0
1642092290000|2022-01-13 16:44:50|14977.3|14917.3|14987.6|14927.6|14987.6|14927.6|14975.2|14915.2|1
1642092300000|2022-01-13 16:45:00|14988.5|14928.5|15006.9|14946.9|15006.9|14946.9|14988.5|14928.5|0
1642092310000|2022-01-13 16:45:10|15009.6|14949.6|15009.6|14949.6|15009.6|14949.6|15009.6|14949.6|0
1642092330000|2022-01-13 16:45:30|15006|14982|15016.1|14976.1|15021.6|14982|15003.7|14945.5|1
1642092340000|2022-01-13 16:45:40|14992.8|14932.8|15017.5|14957.5|15019.1|14965|14987.8|14927.8|2
1642092350000|2022-01-13 16:45:50|15000.9|14960.9|14981.3|14921.3|15000.9|14964.8|14975.1|14915.1|1
1642092360000|2022-01-13 16:46:00|14979.2|14919.2|15001.6|14941.6|15001.6|14941.6|14976.7|14916.7|0
1642092390000|2022-01-13 16:46:30|15004.1|14944.1|15008.2|14948.2|15012.3|14952.3|15004.1|14944.1|0
1642092420000|2022-01-13 16:47:00|15012.3|14952.3|15012.3|14952.3|15012.3|14952.3|15012.3|14952.3|1
1642092430000|2022-01-13 16:47:10|15010.7|14950.7|15008.2|14948.2|15010.7|14950.7|15008.2|14948.2|1
1642092450000|2022-01-13 16:47:30|15013.2|14953.2|15008.6|14948.6|15013.2|14953.2|15008.6|14948.6|0
1642092460000|2022-01-13 16:47:40|15008.2|14948.2|15008.2|14948.2|15008.2|14948.2|15008.2|14948.2|0
1642092480000|2022-01-13 16:48:00|15000.4|14976.4|15002|14942|15002|14976.4|15000.4|14942|2
1642092490000|2022-01-13 16:48:10|15002.9|14942.9|15015.2|14955.2|15015.2|14957.7|14973.3|14942.9|5
1642092510000|2022-01-13 16:48:30|15017.3|14957.3|15014.8|14954.8|15017.3|14957.3|15014.8|14954.8|0
1642092520000|2022-01-13 16:48:40|14990.6|14966.6|14990.6|14966.6|14990.6|14966.6|14990.6|14966.6|0
1642092540000|2022-01-13 16:49:00|14988.5|14964.5|14988.5|14964.5|14988.5|14964.5|14988.5|14964.5|0
1642092560000|2022-01-13 16:49:20|15014.8|14954.8|15014.8|14954.8|15014.8|14954.8|15014.8|14954.8|3
1642092570000|2022-01-13 16:49:30|15015.2|14955.2|15017.3|14957.3|15017.3|14957.3|15015.2|14955.2|1
1642092580000|2022-01-13 16:49:40|15019.3|14959.3|15043.2|14983.2|15045.3|14985.3|15019.3|14959.3|6
1642092590000|2022-01-13 16:49:50|15041.2|14981.2|14995.1|14935.1|15045.3|14985.3|14995.1|14935.1|2
1642092600000|2022-01-13 16:50:00|15007.4|14947.4|15009.5|14949.5|15009.5|14949.5|15007.4|14947.4|0
1642092630000|2022-01-13 16:50:30|15009.9|14949.9|15009.9|14949.9|15009.9|14949.9|15009.9|14949.9|0
1642092640000|2022-01-13 16:50:40|15009|14949|15009|14949|15009|14949|15009|14949|0
1642092660000|2022-01-13 16:51:00|15000.1|14940.1|15000.1|14940.1|15000.1|14940.1|15000.1|14940.1|0
1642092690000|2022-01-13 16:51:30|15012.4|14952.4|15012.4|14952.4|15012.4|14952.4|15012.4|14952.4|0
1642092760000|2022-01-13 16:52:40|15002.6|14978.6|14997.4|14957.4|15009.9|14980.4|14997.4|14949.9|1
1642092810000|2022-01-13 16:53:30|15002.3|14962.3|15020.3|14960.3|15026.4|14966.4|15002.3|14954.4|1
1642092850000|2022-01-13 16:54:10|15028.5|14968.5|15034.7|14974.7|15036.7|14976.7|15028.5|14968.5|0
1642092860000|2022-01-13 16:54:20|15036.7|14976.7|15055.2|14995.2|15057.2|14997.2|15034.7|14974.7|7
1642092870000|2022-01-13 16:54:30|||||||||1
1642092880000|2022-01-13 16:54:40|15069.6|15009.6|15071.6|15011.6|15071.6|15011.6|15069.6|15009.6|0
1642092890000|2022-01-13 16:54:50|15073.7|15013.7|15044.9|14984.9|15073.7|15013.7|15042.9|14982.9|2
1642092900000|2022-01-13 16:55:00|15042.9|14982.9|15049|14989|15049|14989|15042.9|14982.9|0
1642092930000|2022-01-13 16:55:30|||||||||1
1642092950000|2022-01-13 16:55:50|15053.1|14993.1|15051.1|14991.1|15053.1|14993.1|15051.1|14991.1|0
1642092960000|2022-01-13 16:56:00|15053.1|14993.1|15051.1|14991.1|15059.3|14999.3|15051.1|14991.1|0
1642092990000|2022-01-13 16:56:30|15059.3|14999.3|15055.2|14995.2|15059.3|14999.3|15055.2|14995.2|1
1642093010000|2022-01-13 16:56:50|15057.2|14997.2|15061.3|15001.3|15061.3|15001.3|15055.2|14995.2|1
1642093030000|2022-01-13 16:57:10|15057.2|14997.2|15057.2|14997.2|15057.2|14997.2|15057.2|14997.2|0
1642093080000|2022-01-13 16:58:00|||||||||1
1642093110000|2022-01-13 16:58:30|15061.3|15001.3|15061.3|15001.3|15061.3|15001.3|15061.3|15001.3|1
1642093120000|2022-01-13 16:58:40|15059.5|15019.5|15064.4|15024.4|15064.4|15029.6|15053.6|15019.5|1
1642093130000|2022-01-13 16:58:50|15064|15024|15064|15024|15064|15024|15064|15024|1
1642093140000|2022-01-13 16:59:00|15078.1|15018.1|15078.1|15018.1|15078.1|15018.1|15078.1|15018.1|1
1642093150000|2022-01-13 16:59:10|15064.9|15024.9|15064|15024|15064.9|15024.9|15064|15024|0
1642093210000|2022-01-13 17:00:10|||||||||1
1642093230000|2022-01-13 17:00:30|15063.5|15023.5|15063.5|15023.5|15063.5|15023.5|15063.5|15023.5|0
1642093240000|2022-01-13 17:00:40|15065.6|15025.6|15065.6|15025.6|15065.6|15025.6|15065.6|15025.6|1
1642093250000|2022-01-13 17:00:50|15067.9|15043.9|15014.6|14954.6|15067.9|15043.9|15014.6|14954.6|8
1642093270000|2022-01-13 17:01:10|15004.3|14944.3|14979.2|14919.2|15004.3|14944.3|14979.2|14919.2|0
1642093280000|2022-01-13 17:01:20|14977.1|14917.1|14977.1|14917.1|14977.1|14917.1|14977.1|14917.1|0
1642093290000|2022-01-13 17:01:30|14971|14911|14971|14911|14971|14911|14971|14911|0
1642093300000|2022-01-13 17:01:40|14977.1|14917.1|14973|14913|14977.1|14917.1|14968.9|14908.9|0
1642093340000|2022-01-13 17:02:20|14977.5|14917.5|14992.1|14932.1|14992.1|14933.7|14957.7|14917.5|15
1642093350000|2022-01-13 17:02:30|14981.4|14921.4|14981.4|14921.4|14981.4|14921.4|14979.3|14919.3|0
1642093360000|2022-01-13 17:02:40|14981.8|14921.8|14981.8|14921.8|14981.8|14921.8|14981.8|14921.8|0
1642093370000|2022-01-13 17:02:50|14965.7|14925.7|14965.7|14925.7|14965.7|14925.7|14965.7|14925.7|0
1642093390000|2022-01-13 17:03:10|14988|14948|15014.4|14954.4|15014.4|14954.4|14988|14948|1
1642093400000|2022-01-13 17:03:20|15013.3|14953.3|15013.3|14953.3|15013.3|14953.3|15013.3|14953.3|0
1642093420000|2022-01-13 17:03:40|15010.1|14950.1|15010.1|14950.1|15010.1|14950.1|15010.1|14950.1|0
1642093440000|2022-01-13 17:04:00|15010.6|14950.6|15010.6|14950.6|15010.6|14950.6|15010.6|14950.6|0
1642093450000|2022-01-13 17:04:10|15014.7|14954.7|15014.7|14954.7|15014.7|14954.7|15014.7|14954.7|1
1642093460000|2022-01-13 17:04:20|||||||||1
1642093470000|2022-01-13 17:04:30|15012.6|14952.6|15010.6|14950.6|15012.6|14952.6|15010.6|14950.6|0
1642093480000|2022-01-13 17:04:40|15004.4|14944.4|15004.4|14944.4|15004.4|14944.4|15004.4|14944.4|0
1642093510000|2022-01-13 17:05:10|15004|14944|15004|14944|15004|14944|15004|14944|1
1642093530000|2022-01-13 17:05:30|15004.4|14944.4|15004.4|14944.4|15004.4|14944.4|15004.4|14944.4|0
1642093590000|2022-01-13 17:06:30|15001.9|14941.9|15001.9|14941.9|15001.9|14941.9|15001.9|14941.9|0
1642093600000|2022-01-13 17:06:40|15001.4|14941.4|15001.4|14941.4|15001.4|14941.4|15001.4|14941.4|1
1642093620000|2022-01-13 17:07:00|14997.4|14937.4|14997.4|14937.4|14997.4|14937.4|14997.4|14937.4|0
1642093700000|2022-01-13 17:08:20|14958.7|14918.7|14958.7|14918.7|14958.7|14918.7|14958.7|14918.7|1
1642093780000|2022-01-13 17:09:40|14958.2|14918.2|14958.2|14918.2|14958.2|14918.2|14958.2|14918.2|1
1642093790000|2022-01-13 17:09:50|14955.5|14915.5|14952.6|14912.6|14955.5|14923.1|14946.6|14912.6|2
1642093810000|2022-01-13 17:10:10|14951.7|14911.7|14951.2|14911.2|14951.7|14921.7|14945.3|14910.4|1
1642093820000|2022-01-13 17:10:20|14945.3|14921.3|14945.3|14921.3|14945.3|14921.3|14945.3|14921.3|0
1642093830000|2022-01-13 17:10:30|14945.7|14921.7|14833.7|14773.7|14945.7|14921.7|14833.7|14773.7|31
1642093840000|2022-01-13 17:10:40|14826.5|14766.5|14818.3|14758.3|14826.5|14766.5|14818.3|14758.3|1
1642093850000|2022-01-13 17:10:50|14822.4|14762.4|14824.5|14764.5|14824.5|14764.5|14822.4|14762.4|0
1642093860000|2022-01-13 17:11:00|14824.9|14764.9|14824.9|14764.9|14824.9|14764.9|14824.9|14764.9|0
1642093870000|2022-01-13 17:11:10|14828.3|14768.3|14830.3|14770.3|14830.3|14770.3|14824.2|14764.2|2
1642093960000|2022-01-13 17:12:40|14839|14779|14841|14781|14843.1|14783.1|14839|14779|2
1642093970000|2022-01-13 17:12:50|14845.1|14785.1|14839|14779|14851.3|14791.3|14839|14779|6
1642093990000|2022-01-13 17:13:10|14814.3|14754.3|14816.4|14756.4|14816.4|14756.4|14814.3|14754.3|1
1642094010000|2022-01-13 17:13:30|||||||||1
1642094020000|2022-01-13 17:13:40|||||||||1
1642094040000|2022-01-13 17:14:00|14834.9|14774.9|14834.9|14774.9|14834.9|14774.9|14834.9|14774.9|3
1642094050000|2022-01-13 17:14:10|14835.8|14775.8|14835.8|14775.8|14835.8|14775.8|14835.8|14775.8|0
1642094060000|2022-01-13 17:14:20|14833.1|14773.1|14831.9|14771.9|14833.1|14773.1|14831.9|14771.9|0
1642094080000|2022-01-13 17:14:40|14834|14774|14836.5|14776.5|14836.5|14776.5|14834|14774|1
1642094100000|2022-01-13 17:15:00|||||||||1
1642094110000|2022-01-13 17:15:10|14834.4|14774.4|14834.4|14774.4|14834.4|14774.4|14831.9|14771.9|5
1642094120000|2022-01-13 17:15:20|14829.4|14769.4|14825.3|14765.3|14829.4|14769.4|14825.3|14765.3|0
1642094130000|2022-01-13 17:15:30|14829.4|14769.4|14829.4|14769.4|14829.4|14769.4|14829.4|14769.4|0
1642094170000|2022-01-13 17:16:10|||||||||5
1642094180000|2022-01-13 17:16:20|14821.4|14761.4|14837.8|14777.8|14837.8|14777.8|14821.4|14761.4|3
1642094190000|2022-01-13 17:16:30|14827.5|14767.5|14827.5|14767.5|14827.5|14767.5|14823.4|14763.4|0
1642094200000|2022-01-13 17:16:40|14828|14768|14834.1|14774.1|14834.1|14774.1|14828|14768|0
1642094210000|2022-01-13 17:16:50|14840.7|14780.7|14849|14789|14849|14789|14840.7|14780.7|0
1642094220000|2022-01-13 17:17:00|14842.8|14782.8|14842.8|14782.8|14842.8|14782.8|14842.8|14782.8|0
1642094230000|2022-01-13 17:17:10|14842.3|14782.3|14842.3|14782.3|14842.3|14782.3|14842.3|14782.3|0
1642094240000|2022-01-13 17:17:20|14840.3|14780.3|14842.3|14782.3|14842.3|14782.3|14840.3|14780.3|0
1642094260000|2022-01-13 17:17:40|14843.2|14783.2|14843.2|14783.2|14843.2|14783.2|14843.2|14783.2|0
1642094300000|2022-01-13 17:18:20|||||||||1
1642094310000|2022-01-13 17:18:30|14853.5|14793.5|14851.4|14791.4|14853.5|14793.5|14851.4|14791.4|4
1642094320000|2022-01-13 17:18:40|14870.4|14810.4|14878.8|14818.8|14881.1|14821.1|14870.4|14810.4|1
1642094340000|2022-01-13 17:19:00|14879.2|14819.2|14880.4|14820.4|14883.3|14823.3|14879.2|14819.2|1
1642094350000|2022-01-13 17:19:10|14880.8|14820.8|14872.2|14812.2|14880.8|14820.8|14872.2|14812.2|1
1642094360000|2022-01-13 17:19:20|14871.4|14811.4|14871|14811|14871.4|14811.4|14871|14811|0
1642094370000|2022-01-13 17:19:30|14871.4|14811.4|14871.4|14811.4|14871.4|14811.4|14871.4|14811.4|1
1642094390000|2022-01-13 17:19:50|14872.8|14812.8|14858|14818|14873.2|14820.7|14858|14812.8|2
1642094410000|2022-01-13 17:20:10|14861.2|14821.2|14832.7|14772.7|14861.2|14821.2|14832.7|14772.7|2
1642094420000|2022-01-13 17:20:20|14828.6|14768.6|14828.6|14768.6|14828.6|14768.6|14824.5|14764.5|0
1642094430000|2022-01-13 17:20:30|14826.5|14766.5|14830.6|14770.6|14830.6|14770.6|14824.5|14764.5|0
1642094480000|2022-01-13 17:21:20|14836.8|14776.8|14836.8|14776.8|14836.8|14776.8|14836.8|14776.8|1
1642094490000|2022-01-13 17:21:30|14846.2|14786.2|14854.4|14794.4|14856.4|14796.4|14846.2|14786.2|1
1642094520000|2022-01-13 17:22:00|14846.2|14786.2|14846.2|14786.2|14846.2|14786.2|14846.2|14786.2|0
1642094540000|2022-01-13 17:22:20|14839.6|14779.6|14839.6|14779.6|14839.6|14779.6|14839.6|14779.6|0
1642094550000|2022-01-13 17:22:30|14839.1|14779.1|14839.1|14779.1|14839.1|14779.1|14839.1|14779.1|0
1642094560000|2022-01-13 17:22:40|14859.6|14799.6|14867.2|14843.2|14867.2|14843.2|14850.3|14799.6|15
1642094570000|2022-01-13 17:22:50|14866.3|14842.3|14841.2|14781.2|14866.3|14842.3|14841.2|14781.2|3
1642094580000|2022-01-13 17:23:00|14843.2|14783.2|14851.4|14791.4|14851.4|14791.4|14843.2|14783.2|0
1642094590000|2022-01-13 17:23:10|||||||||2
1642094640000|2022-01-13 17:24:00|14851.9|14791.9|14851.9|14791.9|14851.9|14791.9|14851.9|14791.9|0
1642094680000|2022-01-13 17:24:40|14852.3|14792.3|14852.3|14792.3|14852.3|14792.3|14852.3|14792.3|0
1642094740000|2022-01-13 17:25:40|14846.1|14786.1|14854.8|14794.8|14854.8|14808.9|14846.1|14786.1|5
1642094760000|2022-01-13 17:26:00|14855.2|14795.2|14855.2|14795.2|14855.2|14795.2|14855.2|14795.2|0
1642094800000|2022-01-13 17:26:40|14843.4|14819.4|14863.4|14823.4|14864.8|14838.5|14842.9|14818.9|10
1642094810000|2022-01-13 17:26:50|14862.4|14838.4|14868.4|14828.4|14868.4|14843|14862.4|14828.4|5
1642094820000|2022-01-13 17:27:00|14862.4|14838.4|14871.1|14847.1|14871.1|14847.1|14862.4|14828.4|3
1642094830000|2022-01-13 17:27:10|14911.7|14851.7|14894.8|14834.8|14911.7|14851.7|14894.8|14834.8|2
1642094860000|2022-01-13 17:27:40|14890.8|14830.8|14890.8|14830.8|14890.8|14830.8|14890.8|14830.8|0
1642094880000|2022-01-13 17:28:00|14895.2|14835.2|14871.1|14847.1|14895.2|14847.1|14871.1|14835.2|0
1642094890000|2022-01-13 17:28:10|||||||||2
1642094900000|2022-01-13 17:28:20|||||||||2
1642094910000|2022-01-13 17:28:30|||||||||3
1642094920000|2022-01-13 17:28:40|||||||||4
1642094930000|2022-01-13 17:28:50|14903.9|14843.9|14905.9|14845.9|14908|14848|14903.9|14843.9|1
1642094940000|2022-01-13 17:29:00|14906.4|14846.4|14906.4|14846.4|14906.4|14846.4|14906.4|14846.4|0
1642094960000|2022-01-13 17:29:20|14908.4|14848.4|14906.4|14846.4|14908.4|14848.4|14906.4|14846.4|1
1642094980000|2022-01-13 17:29:40|14900.7|14876.7|14925.3|14865.3|14927.4|14876.7|14900.7|14865.3|1
1642094990000|2022-01-13 17:29:50|14928.2|14868.2|14928.2|14868.2|14928.2|14868.2|14928.2|14868.2|1
1642095000000|2022-01-13 17:30:00|14928.7|14868.7|14928.7|14868.7|14928.7|14868.7|14928.7|14868.7|0
1642095010000|2022-01-13 17:30:10|14923.8|14863.8|14923.8|14863.8|14923.8|14863.8|14923.8|14863.8|0
1642095030000|2022-01-13 17:30:30|14929.6|14869.6|14929.6|14869.6|14933.7|14873.7|14929.6|14869.6|2
1642095040000|2022-01-13 17:30:40|14930.5|14870.5|14923.8|14863.8|14930.5|14870.5|14923.8|14863.8|1
1642095070000|2022-01-13 17:31:10|14924.2|14864.2|14924.2|14864.2|14924.2|14864.2|14924.2|14864.2|0
1642095090000|2022-01-13 17:31:30|14923.8|14863.8|14923.8|14863.8|14923.8|14863.8|14923.8|14863.8|0
1642095100000|2022-01-13 17:31:40|14930.5|14870.5|14930.5|14870.5|14930.5|14870.5|14930.5|14870.5|0
1642095140000|2022-01-13 17:32:20|||||||||1
1642095160000|2022-01-13 17:32:40|||||||||1
1642095170000|2022-01-13 17:32:50|||||||||1
1642095180000|2022-01-13 17:33:00|14936.6|14876.6|14944.8|14884.8|14944.8|14884.8|14936.6|14876.6|4
1642095230000|2022-01-13 17:33:50|14946.9|14886.9|14953.9|14893.9|14953.9|14893.9|14946.9|14886.9|1
1642095240000|2022-01-13 17:34:00|14954.8|14894.8|14954.8|14894.8|14954.8|14894.8|14954.8|14894.8|0
1642095270000|2022-01-13 17:34:30|14957.1|14897.1|14957.1|14897.1|14957.1|14897.1|14957.1|14897.1|0
1642095290000|2022-01-13 17:34:50|14957|14897|14947.3|14923.3|14957|14923.3|14945.2|14897|3
1642095300000|2022-01-13 17:35:00|14979.6|14919.6|14980.1|14920.1|14987.8|14927.8|14978|14918|7
1642095310000|2022-01-13 17:35:10|14989.9|14929.9|15020.7|14960.7|15020.7|14960.7|14989.9|14929.9|6
1642095320000|2022-01-13 17:35:20|15037.1|14977.1|14994|14934|15039.6|14987.6|14983.7|14923.7|7
1642095330000|2022-01-13 17:35:30|14998.1|14938.1|14979.8|14919.8|14998.1|14938.1|14959.8|14899.8|0
1642095340000|2022-01-13 17:35:40|14971.7|14911.7|14969.6|14909.6|14976.7|14916.7|14965.5|14905.5|0
1642095350000|2022-01-13 17:35:50|14973.7|14913.7|15001.8|14941.8|15001.8|14941.8|14973.7|14913.7|0
1642095360000|2022-01-13 17:36:00|15002.6|14942.6|14992.2|14932.2|15002.6|14942.6|14992.2|14932.2|2
1642095370000|2022-01-13 17:36:10|14997.2|14937.2|15004.7|14944.7|15004.7|14959.7|14992.2|14932.2|0
1642095380000|2022-01-13 17:36:20|14998.6|14938.6|14998.6|14938.6|14998.6|14938.6|14998.6|14938.6|0
1642095400000|2022-01-13 17:36:40|14994.7|14954.7|14962.6|14902.6|14997.2|14968.1|14957.6|14897.6|1
1642095410000|2022-01-13 17:36:50|14958.5|14898.5|14983.5|14923.5|14983.5|14923.5|14958.5|14898.5|0
1642095420000|2022-01-13 17:37:00|14988.5|14928.5|14985.6|14925.6|14988.5|14928.5|14980.1|14920.1|0
1642095430000|2022-01-13 17:37:10|14981.5|14921.5|14988.1|14948.1|14992.2|14948.1|14980.1|14920.1|0
1642095440000|2022-01-13 17:37:20|14982.6|14958.6|14987.6|14963.6|14987.6|14963.6|14982.6|14958.6|1
1642095450000|2022-01-13 17:37:30|14989.6|14965.6|14985.1|14961.1|14990.1|14966.1|14982.1|14958.1|11
1642095460000|2022-01-13 17:37:40|14987.6|14963.6|14992.1|14968.1|14997.2|14969.7|14982.6|14957.2|4
1642095470000|2022-01-13 17:37:50|14994.2|14970.2|14994.2|14954.2|14996.7|14972.7|14994.2|14954.2|3
1642095480000|2022-01-13 17:38:00|14994.7|14954.7|14994.7|14954.7|14994.7|14954.7|14994.7|14954.7|0
1642095510000|2022-01-13 17:38:30|14999.2|14959.2|14998.3|14958.3|14999.2|14959.2|14998.3|14958.3|4
1642095520000|2022-01-13 17:38:40|14992.3|14952.3|14994.9|14954.9|14994.9|14954.9|14992.3|14952.3|0
1642095530000|2022-01-13 17:38:50|14984.9|14960.9|14994.9|14954.9|14994.9|14960.9|14984.9|14954.9|2
1642095550000|2022-01-13 17:39:10|14995.4|14955.4|14997.4|14957.4|14997.4|14957.4|14995.4|14955.4|1
1642095590000|2022-01-13 17:39:50|14985.3|14961.3|14999.4|14959.4|14999.4|14965.8|14985.3|14959.4|2
1642095600000|2022-01-13 17:40:00|15001.5|14961.5|15001.5|14961.5|15001.5|14961.5|15001.5|14961.5|0
1642095610000|2022-01-13 17:40:10|14993.1|14969.1|14999|14959|14999|14969.1|14993.1|14959|0
1642095630000|2022-01-13 17:40:30|14993.1|14969.1|14999|14959|14999|14969.1|14993.1|14959|0
1642095640000|2022-01-13 17:40:40|14993.1|14969.1|15023.4|14963.4|15025.5|14969.1|14993.1|14963.4|1
1642095680000|2022-01-13 17:41:20|15019.3|14959.3|15019.3|14959.3|15019.3|14959.3|15019.3|14959.3|0
1642095750000|2022-01-13 17:42:30|15021.3|14961.3|15020.4|14960.4|15023.4|14968.4|15008.4|14960.4|2
1642095820000|2022-01-13 17:43:40|15022.7|14962.7|15022.7|14962.7|15022.7|14962.7|15022.7|14962.7|0
1642095960000|2022-01-13 17:46:00|15022.6|14962.6|15014.7|14974.7|15022.6|14974.7|15014.7|14962.6|1
1642095970000|2022-01-13 17:46:10|15016.8|14976.8|15010.8|14986.8|15016.8|14986.8|15010.8|14976.8|10
1642095980000|2022-01-13 17:46:20|14994.2|14954.2|15014.4|14954.4|15014.4|14962.2|14986.2|14954.2|6
1642095990000|2022-01-13 17:46:30|15020.6|14960.6|15022.6|14962.6|15022.6|14962.6|15018.5|14958.5|0
1642096020000|2022-01-13 17:47:00|15014.7|14974.7|15014.7|14974.7|15014.7|14974.7|15014.7|14974.7|1
1642096030000|2022-01-13 17:47:10|15015.4|14975.4|15006.4|14946.4|15015.4|14975.4|14992.5|14940.9|7
1642096040000|2022-01-13 17:47:20|15005.2|14945.2|14999.3|14959.3|15007.3|14959.3|14997.3|14945.2|0
1642096100000|2022-01-13 17:48:20|15001.1|14961.1|15001.1|14961.1|15001.1|14961.1|15001.1|14961.1|1
1642096170000|2022-01-13 17:49:30|15001.5|14961.5|15001.5|14961.5|15001.5|14961.5|15001.5|14961.5|0
1642096220000|2022-01-13 17:50:20|15013.6|14953.6|15013.6|14953.6|15013.6|14953.6|15013.6|14953.6|2
1642096230000|2022-01-13 17:50:30|15001.7|14977.7|15013.6|14953.6|15013.6|14982.3|15001.7|14944.9|3
1642096240000|2022-01-13 17:50:40|15005.6|14965.6|15005.6|14965.6|15005.6|14965.6|15005.6|14965.6|0
1642096270000|2022-01-13 17:51:10|15001.5|14961.5|15005.6|14965.6|15005.6|14965.6|15001.5|14961.5|2
1642096290000|2022-01-13 17:51:30|15001.5|14961.5|15005.6|14965.6|15005.6|14965.6|15001.5|14961.5|2
1642096300000|2022-01-13 17:51:40|15001.5|14961.5|15001.5|14961.5|15001.5|14961.5|15001.5|14961.5|2
1642096320000|2022-01-13 17:52:00|14999.5|14959.5|14999.5|14959.5|14999.5|14959.5|14999.5|14959.5|1
1642096390000|2022-01-13 17:53:10|||||||||1
1642096440000|2022-01-13 17:54:00|14999.4|14959.4|15001.5|14961.5|15001.5|14961.5|14999.4|14959.4|2
1642096470000|2022-01-13 17:54:30|14999.4|14959.4|14997.6|14973.6|15003.6|14973.6|14993.5|14959.4|6
1642096480000|2022-01-13 17:54:40|14999.7|14975.7|15013.2|14989.2|15013.2|14989.2|14999.7|14975.7|7
1642096490000|2022-01-13 17:54:50|15028.4|14988.4|15031.6|14991.6|15031.6|14997.6|15021.1|14984.8|3
1642096500000|2022-01-13 17:55:00|15029.4|14989.4|15029.4|14989.4|15029.4|14989.4|15029.4|14989.4|0
1642096510000|2022-01-13 17:55:10|15028.9|14988.9|15028.9|14988.9|15028.9|14988.9|15028.9|14988.9|0
1642096540000|2022-01-13 17:55:40|15031|14991|15031|14991|15031|14991|15031|14991|1
1642096590000|2022-01-13 17:56:30|15033.5|14993.5|15033.5|14993.5|15033.5|14993.5|15033.5|14993.5|0
1642096620000|2022-01-13 17:57:00|15035.5|14995.5|15046.2|15022.2|15055.8|15022.2|15035.5|14995.5|6
1642096630000|2022-01-13 17:57:10|15056.2|15016.2|15053.2|15029.2|15056.2|15029.2|15050.7|15016.2|4
1642096640000|2022-01-13 17:57:20|15067.4|15027.4|15067.4|15027.4|15067.4|15027.4|15067.4|15027.4|3
1642096650000|2022-01-13 17:57:30|15062.9|15022.9|15068.1|15028.1|15068.1|15028.1|15062.9|15022.9|0
1642096660000|2022-01-13 17:57:40|15069.9|15029.9|15069.9|15029.9|15069.9|15029.9|15069.9|15029.9|0
1642096670000|2022-01-13 17:57:50|15036.4|14976.4|15069.9|15029.9|15069.9|15029.9|15028.2|14968.2|9
1642096680000|2022-01-13 17:58:00|15068.5|15028.5|15053.7|15029.7|15068.5|15029.7|15053.7|15028.5|0
1642096690000|2022-01-13 17:58:10|||||||||2
1642096700000|2022-01-13 17:58:20|15052.3|15028.3|15068.5|15028.5|15068.5|15028.5|15052.3|15028.3|3
1642096710000|2022-01-13 17:58:30|15069.9|15029.9|15073|15033|15073|15033|15069.9|15029.9|1
1642096730000|2022-01-13 17:58:50|14943.6|14883.6|14941.5|14881.5|14943.6|14883.6|14941.5|14881.5|29
1642096740000|2022-01-13 17:59:00|14931.3|14871.3|14834.4|14774.4|14931.3|14871.3|14832.3|14772.3|1
1642096770000|2022-01-13 17:59:30|14824.1|14764.1|14809.8|14749.8|14824.1|14764.1|14809.8|14749.8|0
1642096780000|2022-01-13 17:59:40|14794.9|14734.9|14792.7|14732.7|14794.9|14734.9|14792.4|14732.4|0
1642096790000|2022-01-13 17:59:50|14794.8|14734.8|14783|14723|14794.8|14734.8|14776.8|14716.8|0
1642096800000|2022-01-13 18:00:00|14780.9|14720.9|14776.8|14716.8|14780.9|14720.9|14776.8|14716.8|2
1642096820000|2022-01-13 18:00:20|14772.7|14712.7|14766.5|14706.5|14772.7|14712.7|14766.5|14706.5|2
1642096830000|2022-01-13 18:00:30|14768.6|14708.6|14860.9|14800.9|14863|14803|14767.5|14707.5|4
1642096840000|2022-01-13 18:00:40|14867.1|14807.1|14892.2|14868.2|14898.1|14868.2|14859.4|14803|5
1642096850000|2022-01-13 18:00:50|14902.2|14862.2|14945.1|14885.1|14945.1|14885.1|14902.2|14862.2|3
1642096870000|2022-01-13 18:01:10|14828.1|14768.1|14830.2|14770.2|14830.2|14770.2|14824|14764|9
1642096880000|2022-01-13 18:01:20|14828.1|14768.1|14828.1|14768.1|14828.1|14768.1|14828.1|14768.1|1
1642096890000|2022-01-13 18:01:30|14867.1|14807.1|14828.1|14768.1|14869.1|14809.1|14826|14766|4
1642096900000|2022-01-13 18:01:40|14830.2|14770.2|14850.3|14790.3|14858.9|14798.9|14817.8|14757.8|5
1642096920000|2022-01-13 18:02:00|14866.7|14806.7|14868.7|14808.7|14868.7|14808.7|14866.7|14806.7|2
1642096930000|2022-01-13 18:02:10|14867.8|14807.8|14867.8|14807.8|14867.8|14807.8|14867.8|14807.8|0
1642096950000|2022-01-13 18:02:30|14869.8|14809.8|14869.8|14809.8|14869.8|14809.8|14867.8|14807.8|2
1642096960000|2022-01-13 18:02:40|14866.1|14806.1|14872.2|14812.2|14872.2|14812.2|14866.1|14806.1|1
1642096980000|2022-01-13 18:03:00|14874|14814|14874|14814|14874|14814|14874|14814|0
1642096990000|2022-01-13 18:03:10|14876.1|14816.1|14869.9|14809.9|14878.1|14818.1|14869.9|14809.9|0
1642097020000|2022-01-13 18:03:40|14867.9|14807.9|14830.9|14770.9|14867.9|14807.9|14828.9|14768.9|6
1642097030000|2022-01-13 18:03:50|14832.2|14772.2|14819.9|14759.9|14832.2|14772.2|14819.9|14759.9|0
1642097040000|2022-01-13 18:04:00|14821.9|14761.9|14809.6|14749.6|14824|14764|14809.6|14749.6|0
1642097050000|2022-01-13 18:04:10|14807.6|14747.6|14807.6|14747.6|14807.6|14747.6|14807.6|14747.6|1
1642097060000|2022-01-13 18:04:20|14819.9|14759.9|14826|14766|14826|14766|14819.9|14759.9|2
1642097100000|2022-01-13 18:05:00|14811.7|14751.7|14858.9|14798.9|14858.9|14798.9|14809.6|14749.6|5
1642097110000|2022-01-13 18:05:10|14855.2|14831.2|14860.9|14800.9|14860.9|14831.2|14855.2|14798.9|1
1642097140000|2022-01-13 18:05:40|14854.8|14794.8|14854.8|14794.8|14854.8|14794.8|14854.8|14794.8|0
1642097150000|2022-01-13 18:05:50|14860.9|14800.9|14863|14803|14863|14803|14860.9|14800.9|3
1642097160000|2022-01-13 18:06:00|14865|14805|14863|14803|14865|14805|14863|14803|0
1642097170000|2022-01-13 18:06:10|14858.9|14798.9|14863|14803|14863|14803|14858.9|14798.9|0
1642097180000|2022-01-13 18:06:20|14863.2|14823.2|14888|14864|14899.9|14864|14863.2|14817.3|0
1642097190000|2022-01-13 18:06:30|14890.1|14866.1|14842.4|14782.4|14890.1|14866.1|14836.3|14776.3|10
1642097200000|2022-01-13 18:06:40|14844.5|14784.5|14836.3|14776.3|14844.5|14784.5|14836.3|14776.3|0
1642097220000|2022-01-13 18:07:00|14832.4|14772.4|14816|14756|14832.4|14772.4|14816|14756|0
1642097230000|2022-01-13 18:07:10|14807.8|14747.8|14779.1|14719.1|14807.8|14747.8|14779.1|14719.1|1
1642097240000|2022-01-13 18:07:20|14777|14717|14783.2|14723.2|14810.1|14770.1|14777|14717|5
1642097250000|2022-01-13 18:07:30|14775|14715|14775|14715|14775|14715|14775|14715|0
1642097290000|2022-01-13 18:08:10|14771.4|14711.4|14771.4|14711.4|14771.4|14711.4|14771.4|14711.4|0
1642097310000|2022-01-13 18:08:30|14779.6|14719.6|14779.6|14719.6|14779.6|14719.6|14779.6|14719.6|0
1642097320000|2022-01-13 18:08:40|14829.1|14789.1|14829.1|14789.1|14829.1|14789.1|14829.1|14789.1|5
1642097340000|2022-01-13 18:09:00|14832.2|14792.2|14830.2|14790.2|14846.3|14792.2|14830.2|14786.3|0
1642097350000|2022-01-13 18:09:10|14832.2|14792.2|14832.2|14792.2|14832.2|14792.2|14832.2|14792.2|2
1642097360000|2022-01-13 18:09:20|14846.3|14786.3|14848.4|14788.4|14848.4|14788.4|14846.3|14786.3|0
1642097370000|2022-01-13 18:09:30|14856.6|14796.6|14858.6|14798.6|14858.6|14798.6|14856.6|14796.6|0
1642097380000|2022-01-13 18:09:40|14774.5|14714.5|14774.5|14714.5|14774.5|14714.5|14774.5|14714.5|4
1642097390000|2022-01-13 18:09:50|14776.6|14716.6|14772.5|14712.5|14776.6|14716.6|14772.5|14712.5|1
1642097400000|2022-01-13 18:10:00|14768.4|14708.4|14768.4|14708.4|14768.4|14708.4|14768.4|14708.4|1
1642097410000|2022-01-13 18:10:10|14762.2|14702.2|14760.2|14700.2|14762.2|14702.2|14760.2|14700.2|0
1642097440000|2022-01-13 18:10:40|14758.1|14698.1|14758.1|14698.1|14758.1|14698.1|14758.1|14698.1|0
1642097490000|2022-01-13 18:11:30|14751.9|14691.9|14749.9|14689.9|14751.9|14691.9|14749.9|14689.9|1
1642097500000|2022-01-13 18:11:40|14795|14735|14795|14735|14795|14735|14795|14735|3
1642097540000|2022-01-13 18:12:20|14797.1|14737.1|14797.1|14737.1|14797.1|14737.1|14797.1|14737.1|1
1642097570000|2022-01-13 18:12:50|14794.6|14734.6|14798.7|14738.7|14798.7|14738.7|14794.6|14734.6|2
1642097660000|2022-01-13 18:14:20|14798.9|14758.9|14798.9|14758.9|14798.9|14758.9|14798.9|14758.9|0
1642097700000|2022-01-13 18:15:00|14801|14761|14812.1|14772.1|14812.1|14774|14797.1|14761|1
1642097740000|2022-01-13 18:15:40|14824.2|14764.2|14830.3|14770.3|14830.3|14770.3|14824.2|14764.2|7
1642097750000|2022-01-13 18:15:50|14832.4|14772.4|14844.7|14784.7|14844.7|14792.6|14832.4|14772.4|0
1642097770000|2022-01-13 18:16:10|14847.2|14823.2|14849.3|14825.3|14849.3|14825.3|14847.2|14823.2|6
1642097780000|2022-01-13 18:16:20|14865.5|14825.5|14879.6|14819.6|14879.6|14825.5|14865.5|14819.6|4
1642097890000|2022-01-13 18:18:10|14879.8|14839.8|14881.9|14841.9|14881.9|14841.9|14879.8|14839.8|0
1642097920000|2022-01-13 18:18:40|||||||||1
1642098010000|2022-01-13 18:20:10|14882.3|14842.3|14882.3|14842.3|14882.3|14842.3|14882.3|14842.3|1
1642098070000|2022-01-13 18:21:10|||||||||1
1642098080000|2022-01-13 18:21:20|||||||||1
1642098120000|2022-01-13 18:22:00|14906.6|14846.6|14906.6|14846.6|14906.6|14846.6|14906.6|14846.6|1
1642098130000|2022-01-13 18:22:10|14919|14859|14919|14859|14919|14859|14919|14859|0
1642098140000|2022-01-13 18:22:20|14921|14861|14939.7|14899.7|14939.7|14899.7|14921|14861|8
1642098150000|2022-01-13 18:22:30|14940.2|14900.2|14867.7|14807.7|14940.2|14914.3|14867.7|14807.7|7
1642098160000|2022-01-13 18:22:40|14863.6|14803.6|14863.6|14803.6|14863.6|14803.6|14863.6|14803.6|0
1642098170000|2022-01-13 18:22:50|14861.5|14801.5|14863.6|14803.6|14863.6|14803.6|14861.5|14801.5|10
1642098180000|2022-01-13 18:23:00|14865.6|14805.6|14936.3|14912.3|14936.3|14912.3|14865.6|14805.6|7
1642098190000|2022-01-13 18:23:10|14966.6|14906.6|14966.6|14906.6|14966.6|14906.6|14966.6|14906.6|2
1642098200000|2022-01-13 18:23:20|14964.5|14904.5|14964.1|14904.1|14964.5|14904.5|14964.1|14904.1|2
1642098210000|2022-01-13 18:23:30|14967|14907|14965|14905|14967|14907|14965|14905|1
1642098220000|2022-01-13 18:23:40|14966.3|14906.3|14966.3|14906.3|14966.3|14906.3|14966.3|14906.3|0
1642098230000|2022-01-13 18:23:50|14968.8|14944.8|14953.1|14893.1|14975|14951|14953.1|14893.1|11
1642098240000|2022-01-13 18:24:00|14957.2|14897.2|14934.6|14874.6|14959.3|14899.3|14934.6|14874.6|1
1642098250000|2022-01-13 18:24:10|14924.4|14864.4|14947|14887|14947|14887|14924.4|14864.4|0
1642098260000|2022-01-13 18:24:20|14951.1|14891.1|14971.6|14911.6|14973.6|14913.6|14951.1|14891.1|0
1642098270000|2022-01-13 18:24:30|14975.7|14915.7|14973.6|14913.6|14975.7|14915.7|14973.6|14913.6|0
1642098280000|2022-01-13 18:24:40|14975.7|14915.7|14970.8|14910.8|14975.7|14915.7|14969.5|14909.5|1
1642098290000|2022-01-13 18:24:50|14965.4|14905.4|14986.4|14926.4|14986.4|14926.4|14965.4|14905.4|8
1642098300000|2022-01-13 18:25:00|14984.3|14924.3|14986.4|14926.4|14986.4|14926.4|14984.3|14924.3|8
1642098310000|2022-01-13 18:25:10|14990.5|14930.5|15000.9|14940.9|15009.8|14949.8|14987.1|14930.5|1
1642098330000|2022-01-13 18:25:30|14976.3|14916.3|14976.3|14916.3|14976.3|14916.3|14976.3|14916.3|8
1642098340000|2022-01-13 18:25:40|14988.6|14928.6|15003|14943|15003|14943|14988.6|14928.6|0
1642098360000|2022-01-13 18:26:00|15007.1|14947.1|15007.1|14947.1|15007.1|14947.1|15007.1|14947.1|0
1642098370000|2022-01-13 18:26:10|14996.8|14936.8|14996.8|14936.8|14996.8|14936.8|14996.8|14936.8|0
1642098380000|2022-01-13 18:26:20|14994.8|14934.8|14994.8|14934.8|14994.8|14934.8|14994.8|14934.8|8
1642098390000|2022-01-13 18:26:30|14998.9|14938.9|14998.9|14938.9|14998.9|14938.9|14998.9|14938.9|2
1642098400000|2022-01-13 18:26:40|15026.2|14986.2|15062.5|15002.5|15063.7|15003.7|15026.2|14976.2|6
1642098410000|2022-01-13 18:26:50|15069.1|15009.1|15018.1|14958.1|15072.1|15012.1|15018.1|14958.1|5
1642098420000|2022-01-13 18:27:00|15024.2|14964.2|15036.5|14976.5|15036.5|14976.5|15024.2|14964.2|0
1642098450000|2022-01-13 18:27:30|15032.4|14972.4|15032.4|14972.4|15032.4|14972.4|15032.4|14972.4|1
1642098460000|2022-01-13 18:27:40|15032|14972|15046.4|14986.4|15046.4|14986.4|15032|14972|1
1642098470000|2022-01-13 18:27:50|15045.4|14985.4|15043.3|14983.3|15045.4|14985.4|15043.3|14983.3|1
1642098480000|2022-01-13 18:28:00|15045.4|14985.4|15047.4|14987.4|15051.5|14991.5|15045.4|14985.4|6
1642098490000|2022-01-13 18:28:10|15051.5|14991.5|15054.7|14994.7|15054.7|14994.7|15051.5|14991.5|0
1642098500000|2022-01-13 18:28:20|15075.7|15051.7|15093.7|15053.7|15093.7|15057.1|15075.7|15051.7|6
1642098510000|2022-01-13 18:28:30|15103|15079|15118.9|15078.9|15133|15082.4|15103|15070.5|15
1642098520000|2022-01-13 18:28:40|15131|15071|15118.9|15078.9|15133|15078.9|15118.9|15071|3
1642098530000|2022-01-13 18:28:50|15131|15071|15056.1|14996.1|15131|15078.9|15056.1|14996.1|9
1642098540000|2022-01-13 18:29:00|15055.7|14995.7|15069.2|15009.2|15069.2|15009.2|15053.6|14993.6|4
1642098550000|2022-01-13 18:29:10|15067.1|15007.1|15077.4|15017.4|15089.7|15029.7|15067.1|15007.1|16
1642098560000|2022-01-13 18:29:20|15081.5|15021.5|15122|15062|15124.5|15076.3|15071|15021.5|17
1642098570000|2022-01-13 18:29:30|15117.5|15057.5|15149|15089|15153.1|15093.1|15109.9|15057.4|10
1642098580000|2022-01-13 18:29:40|15149.5|15089.5|15140.6|15080.6|15156.1|15096.1|15135|15075|7
1642098590000|2022-01-13 18:29:50|15126.5|15086.5|15151.5|15091.5|15155.4|15103.5|15126.5|15079.5|16
1642098600000|2022-01-13 18:30:00|15153.5|15093.5|15145.6|15105.6|15153.5|15105.6|15143.5|15091.5|7
1642098610000|2022-01-13 18:30:10|15143.5|15103.5|15124.8|15064.8|15151.5|15115.6|15124.8|15064.8|1
1642098630000|2022-01-13 18:30:30|15122.7|15062.7|15124.8|15064.8|15124.8|15064.8|15122.7|15062.7|3
1642098640000|2022-01-13 18:30:40|15121.2|15061.2|15121.2|15061.2|15121.2|15061.2|15121.2|15061.2|0
1642098660000|2022-01-13 18:31:00|15123.2|15063.2|15127.3|15067.3|15129.4|15069.4|15123.2|15063.2|0
1642098670000|2022-01-13 18:31:10|15129.4|15069.4|15123.5|15083.5|15131.5|15085.6|15117.3|15067.3|1
1642098680000|2022-01-13 18:31:20|15125.6|15085.6|15122.2|15082.2|15125.6|15085.6|15122.2|15082.2|0
1642098690000|2022-01-13 18:31:30|15124.2|15084.2|15130.1|15070.1|15130.1|15084.2|15122.2|15070.1|0
1642098700000|2022-01-13 18:31:40|15122.2|15082.2|15122.1|15082.1|15132.6|15098.8|15122.1|15068|5
1642098710000|2022-01-13 18:31:50|15124.9|15084.9|15121.3|15081.3|15124.9|15084.9|15107.2|15079.3|1
1642098730000|2022-01-13 18:32:10|15098.5|15038.5|15081.6|15021.6|15100.5|15058.7|15081.6|15021.6|4
1642098740000|2022-01-13 18:32:20|15077.5|15017.5|15058.6|14998.6|15077.5|15017.5|15058.6|14998.6|4
1642098750000|2022-01-13 18:32:30|15044.3|14984.3|15019.7|14959.7|15046.3|14986.3|15019.7|14959.7|4
1642098760000|2022-01-13 18:32:40|15023.8|14963.8|15023.8|14963.8|15036.1|14976.1|15013.6|14953.6|4
1642098770000|2022-01-13 18:32:50|15046.4|14986.4|15036.1|14976.1|15046.4|14986.4|15036.1|14976.1|10
1642098780000|2022-01-13 18:33:00|15034.1|14974.1|15032|14972|15034.1|14974.1|15032|14972|0
1642098790000|2022-01-13 18:33:10|15034.1|14974.1|15038.2|14978.2|15038.2|14978.2|15034.1|14974.1|1
1642098800000|2022-01-13 18:33:20|15036.1|14976.1|15052.5|14992.5|15052.5|14992.5|15034.1|14974.1|6
1642098810000|2022-01-13 18:33:30|15050.5|14990.5|15050.5|14990.5|15052.5|14992.5|15042.3|14982.3|0
1642098820000|2022-01-13 18:33:40|15048.4|14988.4|15046.4|14986.4|15048.4|14988.4|15046.4|14986.4|0
1642098830000|2022-01-13 18:33:50|15050.5|14990.5|15050.5|14990.5|15050.5|14990.5|15050.5|14990.5|0
1642098850000|2022-01-13 18:34:10|15046.4|14986.4|15034.1|14974.1|15046.4|14986.4|15034.1|14974.1|0
1642098860000|2022-01-13 18:34:20|15025.9|14965.9|15025.8|14965.8|15025.9|14965.9|15013.5|14953.5|17
1642098870000|2022-01-13 18:34:30|15019.7|14959.7|15021.7|14961.7|15027.9|14967.9|15015.6|14955.6|0
1642098880000|2022-01-13 18:34:40|15019.7|14959.7|15017.6|14957.6|15019.7|14959.7|15017.6|14957.6|0
1642098890000|2022-01-13 18:34:50|15019.7|14959.7|15025.8|14965.8|15025.8|14965.8|15019.7|14959.7|0
1642098910000|2022-01-13 18:35:10|15026.3|14966.3|15026.3|14966.3|15026.3|14966.3|15026.3|14966.3|0
1642098950000|2022-01-13 18:35:50|15022.2|14962.2|14981.2|14921.2|15022.2|14962.2|14970.9|14910.9|2
1642098960000|2022-01-13 18:36:00|14979.1|14919.1|14979.1|14919.1|14979.1|14919.1|14979.1|14919.1|0
1642098970000|2022-01-13 18:36:10|14983.2|14923.2|14997.6|14937.6|14997.6|14937.6|14983.2|14923.2|0
1642098980000|2022-01-13 18:36:20|15003.7|14943.7|15011.9|14951.9|15018.1|14958.1|15003.7|14943.7|0
1642099010000|2022-01-13 18:36:50|15007.8|14947.8|15003.7|14943.7|15007.8|14947.8|15003.7|14943.7|0
1642099020000|2022-01-13 18:37:00|14999.6|14939.6|14997.6|14937.6|14999.6|14939.6|14997.6|14937.6|0
1642099070000|2022-01-13 18:37:50|14991.4|14931.4|15018.5|14994.5|15024.5|14994.5|14991.4|14931.4|7
1642099080000|2022-01-13 18:38:00|15050.9|14990.9|15030.6|14990.6|15050.9|14990.9|15030.6|14982.7|2
1642099090000|2022-01-13 18:38:10|15028.6|14988.6|15028.6|14988.6|15028.6|14988.6|15028.6|14988.6|0
1642099100000|2022-01-13 18:38:20|15016.9|14992.9|15016.9|14992.9|15016.9|14992.9|15016.9|14992.9|0
1642099110000|2022-01-13 18:38:30|15031.1|14991.1|15029|14989|15031.1|14991.1|15029|14989|4
1642099120000|2022-01-13 18:38:40|15016.9|14992.9|15021|14997|15021|14997|15016.9|14992.9|0
1642099140000|2022-01-13 18:39:00|15023.1|14999.1|15027.2|15003.2|15037.2|15003.2|15023.1|14997.2|4
1642099180000|2022-01-13 18:39:40|15037.2|14997.2|15037.2|14997.2|15037.2|14997.2|15037.2|14997.2|1
1642099210000|2022-01-13 18:40:10|15031.3|15007.3|15078.4|15018.4|15078.4|15018.4|15031.3|14997.2|0
1642099230000|2022-01-13 18:40:30|15074.3|15014.3|15074.3|15014.3|15074.3|15014.3|15074.3|15014.3|0
1642099250000|2022-01-13 18:40:50|15072.3|15012.3|15072.3|15012.3|15072.3|15012.3|15072.3|15012.3|0
1642099320000|2022-01-13 18:42:00|15074.3|15014.3|15074.3|15014.3|15074.3|15014.3|15074.3|15014.3|1
1642099330000|2022-01-13 18:42:10|15068.2|15008.2|15068.2|15008.2|15068.2|15008.2|15068.2|15008.2|0
1642099360000|2022-01-13 18:42:40|15068.1|15008.1|15068.1|15008.1|15068.1|15008.1|15068.1|15008.1|0
1642099440000|2022-01-13 18:44:00|15074.3|15014.3|15085|15025|15085|15025|15074.3|15014.3|1
1642099490000|2022-01-13 18:44:50|15082.9|15022.9|15050.1|14990.1|15082.9|15022.9|15050.1|14990.1|6
1642099500000|2022-01-13 18:45:00|15048.8|14988.8|15042.6|14982.6|15048.8|14988.8|15042.6|14982.6|0
1642099540000|2022-01-13 18:45:40|15041.7|14981.7|15041.7|14981.7|15041.7|14981.7|15041.7|14981.7|0
1642099560000|2022-01-13 18:46:00|15039.7|14979.7|15039.7|14979.7|15039.7|14979.7|15039.7|14979.7|1
1642099630000|2022-01-13 18:47:10|15035.6|14975.6|15035.6|14975.6|15035.6|14975.6|15035.6|14975.6|0
1642099660000|2022-01-13 18:47:40|15035.5|14975.5|15035.5|14975.5|15035.5|14975.5|15035.5|14975.5|0
1642099750000|2022-01-13 18:49:10|15031.4|14971.4|15031.4|14971.4|15031.4|14971.4|15031.4|14971.4|0
1642099770000|2022-01-13 18:49:30|||||||||11
1642099790000|2022-01-13 18:49:50|15029.4|14969.4|15029.4|14969.4|15029.4|14969.4|15029.4|14969.4|0
1642099800000|2022-01-13 18:50:00|15047.8|14987.8|15047.8|14987.8|15047.8|14987.8|15047.8|14987.8|0
1642099820000|2022-01-13 18:50:20|15045.8|14985.8|15045.8|14985.8|15045.8|14985.8|15045.8|14985.8|0
1642099920000|2022-01-13 18:52:00|15047.8|14987.8|15047.8|14987.8|15047.8|14987.8|15047.8|14987.8|1
1642099960000|2022-01-13 18:52:40|15010.9|14950.9|15010.9|14950.9|15010.9|14950.9|15010.9|14950.9|3
1642100030000|2022-01-13 18:53:50|||||||||1
1642100050000|2022-01-13 18:54:10|15039.6|14979.6|15010.9|14950.9|15039.6|14979.6|15010.9|14950.9|2
1642100060000|2022-01-13 18:54:20|15041.6|14981.6|15012.9|14952.9|15041.6|14981.6|15010.9|14950.9|0
1642100070000|2022-01-13 18:54:30|15010.9|14950.9|15015|14955|15015|14955|15010.9|14950.9|2
1642100080000|2022-01-13 18:54:40|15041.6|14981.6|15041.6|14981.6|15041.6|14981.6|15041.6|14981.6|0
1642100090000|2022-01-13 18:54:50|15038.4|15014.4|15060.1|15000.1|15060.1|15014.4|15038.4|14981.6|1
1642100100000|2022-01-13 18:55:00|15072.4|15012.4|15080.6|15020.6|15092.9|15032.9|15072.4|15012.4|1
1642100110000|2022-01-13 18:55:10|15078.6|15018.6|15070.1|15010.1|15078.6|15018.6|15068|15008|0
1642100120000|2022-01-13 18:55:20|15072.1|15012.1|15070.1|15010.1|15072.1|15012.1|15070.1|15010.1|1
1642100130000|2022-01-13 18:55:30|15068|15008|15068|15008|15068|15008|15068|15008|0
1642100140000|2022-01-13 18:55:40|15065.5|15005.5|15043.2|15003.2|15065.5|15005.5|15043.2|15003.2|0
1642100150000|2022-01-13 18:55:50|15067.6|15007.6|15067.6|15007.6|15067.6|15007.6|15067.6|15007.6|1
1642100170000|2022-01-13 18:56:10|15075.8|15015.8|15077.8|15017.8|15077.8|15017.8|15075.8|15015.8|1
1642100180000|2022-01-13 18:56:20|15079.9|15019.9|15072.4|15032.4|15080.3|15032.4|15072.4|15019.9|1
1642100190000|2022-01-13 18:56:30|15075.9|15051.9|15075.9|15051.9|15075.9|15051.9|15075.9|15051.9|0
1642100200000|2022-01-13 18:56:40|15079.1|15055.1|15079.1|15055.1|15079.1|15055.1|15079.1|15055.1|0
1642100220000|2022-01-13 18:57:00|15075|15051|15084.8|15024.8|15084.8|15051|15075|15024.8|2
1642100230000|2022-01-13 18:57:10|15037.7|14977.7|15037.7|14977.7|15037.7|14977.7|15037.7|14977.7|1
1642100240000|2022-01-13 18:57:20|15063.5|15003.5|15063.5|15003.5|15063.5|15003.5|15063.5|15003.5|0
1642100250000|2022-01-13 18:57:30|15063|15003|15044.1|14984.1|15063|15003|15032.3|14972.3|0
1642100260000|2022-01-13 18:57:40|15050.3|14990.3|15048.7|14988.7|15050.7|14990.7|15048.7|14988.7|0
1642100270000|2022-01-13 18:57:50|15046.2|14986.2|15046.2|14986.2|15046.2|14986.2|15046.2|14986.2|0
1642100280000|2022-01-13 18:58:00|15043.7|14983.7|15043.7|14983.7|15043.7|14983.7|15043.7|14983.7|0
1642100310000|2022-01-13 18:58:30|15042.8|14982.8|15040.7|14980.7|15042.8|14982.8|15040.7|14980.7|0
1642100320000|2022-01-13 18:58:40|15034.6|14974.6|15032.5|14972.5|15034.6|14974.6|15032.5|14972.5|0
1642100350000|2022-01-13 18:59:10|15022.3|14962.3|15007.9|14947.9|15022.3|14962.3|15007.9|14947.9|1
1642100370000|2022-01-13 18:59:30|15007|14947|15019.3|14959.3|15019.3|14959.3|15007|14947|3
1642100390000|2022-01-13 18:59:50|15027.5|14967.5|15035.7|14975.7|15035.7|14975.7|15027.5|14967.5|4
1642165200000|2022-01-14 13:00:00|15072.9|15012.9|14997.1|14937.1|15072.9|15020.4|14997.1|14937.1|23
1642165210000|2022-01-14 13:00:10|14995.1|14935.1|14975.2|14915.2|14997.1|14937.1|14973.1|14913.1|14
1642165220000|2022-01-14 13:00:20|14977.2|14917.2|14967.7|14927.7|14977.7|14927.7|14965.6|14917.2|0
1642165240000|2022-01-14 13:00:40|14993.8|14933.8|14968.5|14928.5|14993.8|14933.8|14968.5|14916.5|9
1642165260000|2022-01-14 13:01:00|14970|14930|14970|14930|14970|14930|14970|14930|0
1642165270000|2022-01-14 13:01:10|14969.5|14929.5|14969.5|14929.5|14969.5|14929.5|14969.5|14929.5|0
1642165290000|2022-01-14 13:01:30|14985.5|14925.5|14985.5|14925.5|14985.5|14925.5|14983.5|14923.5|3
1642165300000|2022-01-14 13:01:40|||||||||2
1642165320000|2022-01-14 13:02:00|14977.5|14937.5|14973.6|14949.6|14979.6|14949.6|14973.6|14937.5|2
1642165330000|2022-01-14 13:02:10|14975.6|14951.6|14998.6|14974.6|15004.6|14974.6|14975.6|14939.6|4
1642165350000|2022-01-14 13:02:30|14999.1|14975.1|15002.6|14978.6|15003.6|14979.6|14999.1|14975.1|0
1642165360000|2022-01-14 13:02:40|15004.1|14980.1|15004.1|14980.1|15004.1|14980.1|15004.1|14980.1|0
1642165370000|2022-01-14 13:02:50|15006.1|14982.1|15043.7|14983.7|15049.8|14989.8|15004.5|14978.7|1
1642165400000|2022-01-14 13:03:20|15047.7|14987.7|15067.8|15007.8|15067.8|15007.8|15046.2|14986.2|4
1642165410000|2022-01-14 13:03:30|15071.9|15011.9|15075.9|15015.9|15075.9|15015.9|15061.8|15001.8|0
1642165420000|2022-01-14 13:03:40|15067.9|15027.9|15104.2|15044.2|15104.2|15052.1|15067.9|15009.8|3
1642165480000|2022-01-14 13:04:40|15092.2|15068.2|15092.2|15068.2|15092.2|15068.2|15092.2|15068.2|0
1642165490000|2022-01-14 13:04:50|15122.3|15062.3|15122.3|15062.3|15122.3|15062.3|15122.3|15062.3|2
1642165510000|2022-01-14 13:05:10|15124.3|15064.3|15126.4|15066.4|15126.4|15066.4|15124.3|15064.3|0
1642165580000|2022-01-14 13:06:20|15132.4|15072.4|15132.4|15072.4|15132.4|15080.4|15120.4|15072.4|0
1642165650000|2022-01-14 13:07:30|15121.9|15097.9|15121.9|15097.9|15121.9|15097.9|15121.9|15097.9|0
1642165710000|2022-01-14 13:08:30|15138|15098|15138|15098|15138|15098|15138|15098|6
1642165720000|2022-01-14 13:08:40|15140|15100|15140.5|15100.5|15140.5|15100.5|15140|15100|0
1642165730000|2022-01-14 13:08:50|15134.5|15110.5|15140.9|15100.9|15140.9|15110.5|15134.5|15100.9|0
1642165900000|2022-01-14 13:11:40|15134.9|15110.9|15134.9|15110.9|15134.9|15110.9|15134.9|15110.9|0
1642165910000|2022-01-14 13:11:50|15140.9|15100.9|15140.9|15100.9|15140.9|15100.9|15140.9|15100.9|0
1642165920000|2022-01-14 13:12:00|15134.9|15110.9|15134.9|15110.9|15134.9|15110.9|15134.9|15110.9|0
1642165930000|2022-01-14 13:12:10|15140.9|15100.9|15140.9|15100.9|15140.9|15100.9|15140.9|15100.9|1
1642165960000|2022-01-14 13:12:40|15134.9|15110.9|15140.9|15100.9|15140.9|15110.9|15134.9|15100.9|0
1642166000000|2022-01-14 13:13:20|15134.9|15110.9|15134.9|15110.9|15134.9|15110.9|15134.9|15110.9|0
1642166030000|2022-01-14 13:13:50|15136.9|15112.9|15149.9|15109.9|15149.9|15122|15135.9|15109.9|4
1642166050000|2022-01-14 13:14:10|15154|15114|15155.8|15115.8|15155.8|15115.8|15154|15114|0
1642166070000|2022-01-14 13:14:30|15154.4|15114.4|15167.4|15143.4|15175.4|15145.9|15154.4|15114.4|11
1642166080000|2022-01-14 13:14:40|15169.4|15145.4|15167.9|15143.9|15169.9|15145.9|15164.9|15140.9|1
1642166090000|2022-01-14 13:14:50|15165.9|15141.9|15188.5|15148.5|15194.4|15159|15165.9|15134.4|6
1642166100000|2022-01-14 13:15:00|15186|15146|15204|15144|15207|15161.5|15180.5|15144|0
1642166110000|2022-01-14 13:15:10|15196|15156|15198.5|15158.5|15204|15158.5|15196|15144|0
1642166120000|2022-01-14 13:15:20|15202.5|15162.5|15208.5|15148.5|15208.5|15162.5|15201|15148.5|0
1642166140000|2022-01-14 13:15:40|15201|15161|15204|15164|15209|15174|15197.5|15149|0
1642166160000|2022-01-14 13:16:00|15203.5|15163.5|15203.5|15163.5|15203.5|15163.5|15203.5|15163.5|0
1642166170000|2022-01-14 13:16:10|15198|15174|15198|15174|15198|15174|15198|15174|1
1642166220000|2022-01-14 13:17:00|15244.2|15184.2|15242.8|15182.8|15244.8|15184.8|15239.3|15179.3|20
1642166230000|2022-01-14 13:17:10|15244.8|15184.8|15248.8|15188.8|15248.8|15199.3|15236.8|15182.8|0
1642166240000|2022-01-14 13:17:20|15241.3|15201.3|15239.3|15199.3|15248.8|15201.3|15239.3|15188.8|0
1642166280000|2022-01-14 13:18:00|15229.3|15205.3|15229.3|15205.3|15229.3|15205.3|15229.3|15205.3|0
1642166290000|2022-01-14 13:18:10|15241.4|15217.4|15259.4|15219.4|15259.4|15219.4|15241.4|15217.4|13
1642166300000|2022-01-14 13:18:20|15259|15219|15328.8|15268.8|15342.7|15282.7|15259|15219|8
1642166310000|2022-01-14 13:18:30|15331.3|15271.3|15339.3|15279.3|15345.3|15285.3|15331.3|15271.3|2
1642166320000|2022-01-14 13:18:40|15337.2|15277.2|15337.2|15277.2|15337.2|15277.2|15337.2|15277.2|1
1642166330000|2022-01-14 13:18:50|15335.2|15275.2|15337.6|15277.6|15337.6|15277.6|15335.2|15275.2|6
1642166340000|2022-01-14 13:19:00|15333.6|15273.6|15333.6|15273.6|15333.6|15273.6|15333.6|15273.6|0
1642166360000|2022-01-14 13:19:20|15321.6|15281.6|15321.6|15281.6|15321.6|15281.6|15321.6|15281.6|0
1642166370000|2022-01-14 13:19:30|15322|15282|15322|15282|15322|15282|15322|15282|0
1642166380000|2022-01-14 13:19:40|15334.1|15274.1|15334.1|15274.1|15334.1|15274.1|15334.1|15274.1|1
1642166390000|2022-01-14 13:19:50|15322|15282|15322|15282|15322|15282|15322|15282|0
1642166410000|2022-01-14 13:20:10|||||||||1
1642166430000|2022-01-14 13:20:30|15326.1|15286.1|15328.1|15288.1|15328.1|15288.1|15326.1|15286.1|1
1642166440000|2022-01-14 13:20:40|15322.1|15298.1|15328.1|15288.1|15328.1|15298.1|15322.1|15288.1|0
1642166450000|2022-01-14 13:20:50|||||||||2
1642166460000|2022-01-14 13:21:00|15322.1|15298.1|15322.1|15298.1|15322.1|15298.1|15322.1|15298.1|1
1642166480000|2022-01-14 13:21:20|15324.1|15300.1|15324.1|15300.1|15324.1|15300.1|15324.1|15300.1|0
1642166490000|2022-01-14 13:21:30|15326.1|15302.1|15326.1|15302.1|15328.2|15304.2|15324.1|15300.1|6
1642166510000|2022-01-14 13:21:50|15328.2|15304.2|15336.2|15312.2|15338.2|15314.2|15328.2|15304.2|3
1642166520000|2022-01-14 13:22:00|15354.3|15314.3|15400.6|15340.6|15417.2|15357.2|15350.8|15314.3|7
1642166530000|2022-01-14 13:22:10|15420.8|15360.8|15430.9|15370.9|15430.9|15370.9|15420.8|15360.8|5
1642166540000|2022-01-14 13:22:20|15428.9|15368.9|15428.9|15368.9|15428.9|15368.9|15428.9|15368.9|1
1642166560000|2022-01-14 13:22:40|15424.9|15364.9|15382.6|15358.6|15424.9|15364.9|15382.6|15358.6|9
1642166580000|2022-01-14 13:23:00|15380.6|15356.6|15372.5|15348.5|15380.6|15356.6|15372.5|15348.5|1
1642166600000|2022-01-14 13:23:20|15370.5|15346.5|15370.5|15346.5|15370.5|15346.5|15370.5|15346.5|0
1642166630000|2022-01-14 13:23:50|15372|15348|15418.2|15358.2|15418.2|15358.2|15372|15348|1
1642166640000|2022-01-14 13:24:00|15420.2|15360.2|15420.2|15360.2|15420.2|15360.2|15420.2|15360.2|0
1642166660000|2022-01-14 13:24:20|15422.2|15362.2|15420.2|15360.2|15422.2|15368.2|15408.2|15360.2|0
1642166710000|2022-01-14 13:25:10|15432.3|15372.3|15446.8|15422.8|15451.8|15422.8|15402.2|15372.3|16
1642166720000|2022-01-14 13:25:20|15449.3|15425.3|15469.9|15429.9|15469.9|15429.9|15449.3|15425.3|1
1642166730000|2022-01-14 13:25:30|15470.4|15430.4|15467.4|15443.4|15470.4|15445.4|15464.9|15430.4|1
1642166750000|2022-01-14 13:25:50|||||||||2
1642166780000|2022-01-14 13:26:20|15462.9|15438.9|15462.9|15438.9|15462.9|15438.9|15462.9|15438.9|3
1642166820000|2022-01-14 13:27:00|||||||||1
1642166830000|2022-01-14 13:27:10|15463.3|15439.3|15463.3|15439.3|15463.3|15439.3|15463.3|15439.3|0
1642166840000|2022-01-14 13:27:20|15467.3|15427.3|15465.9|15425.9|15467.3|15427.3|15465.9|15425.9|3
1642166850000|2022-01-14 13:27:30|15451.8|15427.8|15451.8|15427.8|15451.8|15427.8|15451.8|15427.8|0
1642166860000|2022-01-14 13:27:40|15449.3|15425.3|15449.3|15425.3|15449.3|15425.3|15449.3|15425.3|0
1642166950000|2022-01-14 13:29:10|15468.3|15408.3|15468.3|15408.3|15468.3|15408.3|15468.3|15408.3|1
1642166980000|2022-01-14 13:29:40|15436.2|15412.2|15468.3|15408.3|15470.3|15412.2|15436.2|15408.3|1
1642166990000|2022-01-14 13:29:50|||||||||2
1642167000000|2022-01-14 13:30:00|15466.3|15406.3|15455.3|15395.3|15466.3|15406.3|15455.3|15395.3|2
1642167010000|2022-01-14 13:30:10|15455.2|15395.2|15431.1|15391.1|15455.2|15395.2|15429.1|15381.1|4
1642167030000|2022-01-14 13:30:30|15429.1|15389.1|15416.6|15392.6|15429.1|15392.6|15416.6|15386.6|0
1642167040000|2022-01-14 13:30:40|15414.7|15390.7|15426.6|15366.6|15426.7|15390.7|15412.6|15366.6|2
1642167060000|2022-01-14 13:31:00|15414.6|15374.6|15402|15342|15414.6|15377.6|15401.5|15342|4
1642167080000|2022-01-14 13:31:20|15397.1|15337.1|15385.1|15345.1|15397.1|15345.1|15385.1|15337.1|0
1642167090000|2022-01-14 13:31:30|15383|15343|15383|15343|15383|15343|15383|15343|1
1642167110000|2022-01-14 13:31:50|||||||||1
1642167130000|2022-01-14 13:32:10|15381|15341|15379|15339|15381|15341|15379|15339|1
1642167140000|2022-01-14 13:32:20|15381|15319|15381|15321|15381|15321|15381|15319|1
1642167150000|2022-01-14 13:32:30|||||||||4
1642167210000|2022-01-14 13:33:30|15378.1|15318.1|15376.1|15316.1|15378.1|15318.1|15374.1|15314.1|1
1642167220000|2022-01-14 13:33:40|15378.1|15318.1|15380.1|15320.1|15380.1|15320.1|15378.1|15318.1|5
1642167240000|2022-01-14 13:34:00|15381.1|15321.1|15381.1|15321.1|15381.1|15321.1|15381.1|15321.1|3
1642167250000|2022-01-14 13:34:10|15395.2|15335.2|15400.3|15360.3|15405.8|15360.3|15395.2|15335.2|2
1642167260000|2022-01-14 13:34:20|15394.3|15370.3|15394.3|15370.3|15394.3|15370.3|15394.3|15370.3|0
1642167270000|2022-01-14 13:34:30|15394.8|15370.8|15394.8|15370.8|15394.8|15370.8|15394.8|15370.8|0
1642167280000|2022-01-14 13:34:40|15400.3|15376.3|15400.3|15376.3|15400.3|15376.3|15400.3|15376.3|0
1642167300000|2022-01-14 13:35:00|15402.3|15378.3|15402.3|15378.3|15402.3|15378.3|15402.3|15378.3|2
1642167310000|2022-01-14 13:35:10|||||||||2
1642167340000|2022-01-14 13:35:40|15418.3||15418.3||15418.3||15418.3||2
1642167460000|2022-01-14 13:37:40|15406.3|15382.3|15406.3|15382.3|15406.3|15382.3|15406.3|15382.3|0
1642167480000|2022-01-14 13:38:00|15408.3|15384.3|15418.3|15378.3|15418.3|15384.3|15408.3|15378.3|1
1642167610000|2022-01-14 13:40:10|15416.3|15392.3|15416.3|15392.3|15416.3|15392.3|15416.3|15392.3|1
1642167630000|2022-01-14 13:40:30|15418.3|15378.3|15418.3|15378.3|15418.3|15378.3|15418.3|15378.3|3
1642167660000|2022-01-14 13:41:00|15437.8|15377.8|15429.8|15389.8|15437.8|15389.8|15429.8|15377.8|7
1642167680000|2022-01-14 13:41:20|15431.8|15391.8|15431.8|15391.8|15431.8|15391.8|15431.8|15391.8|0
1642167690000|2022-01-14 13:41:30|15425.8|15401.8|15425.8|15401.8|15425.8|15401.8|15425.8|15401.8|0
1642167700000|2022-01-14 13:41:40|15427.9|15403.9|15430.8|15406.8|15430.8|15406.8|15427.9|15403.9|6
1642167760000|2022-01-14 13:42:40|15465.4|15405.4|15465.4|15405.4|15465.4|15405.4|15465.4|15405.4|1
1642167790000|2022-01-14 13:43:10|15457.4|15433.4|15462.4|15438.4|15464.4|15440.4|15457.4|15433.4|9
1642167800000|2022-01-14 13:43:20|15459.9|15435.9|15459.9|15435.9|15459.9|15435.9|15459.9|15435.9|1
1642167840000|2022-01-14 13:44:00|15459.8|15435.8|15459.8|15435.8|15459.8|15435.8|15459.8|15435.8|0
1642167900000|2022-01-14 13:45:00|||||||||1
1642167910000|2022-01-14 13:45:10|15462.3|15438.3|15462.3|15438.3|15462.3|15438.3|15462.3|15438.3|0
1642167920000|2022-01-14 13:45:20|15488.4|15428.4|15488.4|15428.4|15488.4|15428.4|15488.4|15428.4|0
1642167930000|2022-01-14 13:45:30|15487.9|15427.9|15487.9|15427.9|15487.9|15427.9|15487.9|15427.9|0
1642167940000|2022-01-14 13:45:40|15489.9|15429.9|15489.9|15429.9|15489.9|15429.9|15489.9|15429.9|0
1642167990000|2022-01-14 13:46:30|15487|15427|15460.5|15400.5|15487|15433|15456.5|15396.5|6
1642168000000|2022-01-14 13:46:40|15464.5|15404.5|15464.5|15404.5|15464.5|15404.5|15464.5|15404.5|5
1642168120000|2022-01-14 13:48:40|15460.5|15400.5|15464.5|15404.5|15464.5|15404.5|15460.5|15400.5|0
1642168150000|2022-01-14 13:49:10|15460.5|15400.5|15460.5|15400.5|15460.5|15400.5|15460.5|15400.5|0
1642168190000|2022-01-14 13:49:50|15458.4|15398.4|15458.4|15398.4|15458.4|15398.4|15458.4|15398.4|0
1642168240000|2022-01-14 13:50:40|15456.4|15396.4|15456.4|15396.4|15456.4|15396.4|15456.4|15396.4|0
1642168260000|2022-01-14 13:51:00|15452.4|15392.4|15452.4|15392.4|15452.4|15392.4|15452.4|15392.4|0
1642168270000|2022-01-14 13:51:10|15458.4|15398.4|15460.4|15400.4|15460.4|15400.4|15458.4|15398.4|3
1642168360000|2022-01-14 13:52:40|15458.4|15398.4|15458.4|15398.4|15458.4|15398.4|15458.4|15398.4|0
1642168430000|2022-01-14 13:53:50|15456.4|15396.4|15456.4|15396.4|15456.4|15396.4|15456.4|15396.4|0
1642168500000|2022-01-14 13:55:00|15456.3|15396.3|15456.3|15396.3|15456.3|15396.3|15456.3|15396.3|0
1642168540000|2022-01-14 13:55:40|15474.4|15414.4|15474.4|15414.4|15474.4|15414.4|15474.4|15414.4|1
1642168550000|2022-01-14 13:55:50|15478.4|15418.4|15489.4|15429.4|15491.9|15431.9|15478.4|15418.4|0
1642168560000|2022-01-14 13:56:00|15486.9|15426.9|15516.9|15476.9|15524.4|15476.9|15483.9|15426.9|12
1642168570000|2022-01-14 13:56:10|15519.4|15479.4|15516.9|15492.9|15519.4|15492.9|15513.4|15479.4|8
1642168580000|2022-01-14 13:56:20|15512.8|15488.8|15494.9|15434.9|15512.8|15488.8|15494.9|15434.9|4
1642168600000|2022-01-14 13:56:40|15495.4|15435.4|15495.4|15435.4|15495.4|15435.4|15495.4|15435.4|0
1642168610000|2022-01-14 13:56:50|15487.3|15427.3|15486.3|15426.3|15487.3|15427.3|15486.3|15426.3|0
1642168700000|2022-01-14 13:58:20|15482.3|15422.3|15464.1|15404.1|15482.3|15422.3|15464.1|15404.1|0
1642168710000|2022-01-14 13:58:30|15470.2|15410.2|15484.3|15424.3|15484.3|15424.3|15470.2|15410.2|0
1642168740000|2022-01-14 13:59:00|15474.3|15414.3|15460.2|15400.2|15474.3|15414.3|15460.2|15400.2|0
1642168750000|2022-01-14 13:59:10|15458.2|15398.2|15458.2|15398.2|15458.2|15398.2|15458.2|15398.2|0
1642168840000|2022-01-14 14:00:40|15464.3|15404.3|15464.3|15404.3|15464.3|15404.3|15464.3|15404.3|1
1642168870000|2022-01-14 14:01:10|15464.2|15404.2|15464.2|15404.2|15464.2|15404.2|15464.2|15404.2|0
1642168920000|2022-01-14 14:02:00|15462.2|15402.2|15468.3|15408.3|15468.3|15408.3|15462.2|15402.2|2
1642168930000|2022-01-14 14:02:10|15470.3|15410.3|15470.3|15410.3|15470.3|15410.3|15470.3|15410.3|0
1642168940000|2022-01-14 14:02:20|15462.3|15422.3|15462.8|15422.8|15462.8|15422.8|15462.3|15422.3|0
1642168970000|2022-01-14 14:02:50|15462.3|15438.3|15462.3|15438.3|15462.3|15438.3|15462.3|15438.3|0
1642168980000|2022-01-14 14:03:00|15464.8|15440.8|15487.1|15427.1|15491.2|15440.8|15464.8|15416.7|4
1642169000000|2022-01-14 14:03:20|15485.1|15425.1|15485.1|15425.1|15485.1|15425.1|15485.1|15425.1|0
1642169030000|2022-01-14 14:03:50|15483.1|15423.1|15483.1|15423.1|15483.1|15423.1|15483.1|15423.1|0
1642169170000|2022-01-14 14:06:10|15483|15423|15487.1|15427.1|15487.1|15427.1|15483|15423|0
1642169180000|2022-01-14 14:06:20|15489.1|15429.1|15489.1|15429.1|15489.1|15429.1|15489.1|15429.1|0
1642169190000|2022-01-14 14:06:30|15481.1|15441.1|15483.1|15443.1|15483.1|15443.1|15481.1|15441.1|0
1642169240000|2022-01-14 14:07:20|||||||||1
1642169280000|2022-01-14 14:08:00|15471.1|15447.1|15471.1|15447.1|15471.1|15447.1|15471.1|15447.1|0
1642169310000|2022-01-14 14:08:30|15471.6|15447.6|15471.6|15447.6|15471.6|15447.6|15471.6|15447.6|0
1642169320000|2022-01-14 14:08:40|15471.5|15447.5|15471|15431|15471.5|15447.5|15471|15431|1
1642169330000|2022-01-14 14:08:50|15462.8|15402.8|15462.8|15402.8|15462.8|15402.8|15462.8|15402.8|0
1642169360000|2022-01-14 14:09:20|15456.8|15396.8|15454.8|15394.8|15456.8|15396.8|15454.8|15394.8|0
1642169370000|2022-01-14 14:09:30|15448.7|15388.7|15436.7|15396.7|15448.7|15396.7|15436.7|15388.7|0
1642169390000|2022-01-14 14:09:50|15424.7|15400.7|15424.7|15400.7|15424.7|15400.7|15424.7|15400.7|0
1642169400000|2022-01-14 14:10:00|15452.7|15392.7|15436.7|15396.7|15452.7|15396.7|15436.7|15388.7|2
1642169410000|2022-01-14 14:10:10|15424.7|15400.7|15398.4|15338.4|15432.6|15400.7|15398.4|15338.4|2
1642169420000|2022-01-14 14:10:20|15408.5|15348.5|15402.6|15342.6|15408.5|15348.5|15400.6|15340.6|7
1642169430000|2022-01-14 14:10:30|15408.6|15348.6|15408.6|15348.6|15410.6|15350.6|15406.6|15346.6|0
1642169440000|2022-01-14 14:10:40|15422.7|15362.7|15416.7|15356.7|15422.7|15362.7|15416.7|15356.7|4
1642169450000|2022-01-14 14:10:50|15412.6|15352.6|15408.6|15348.6|15414.7|15354.7|15404.6|15344.6|2
1642169460000|2022-01-14 14:11:00|15414.7|15354.7|15418.7|15358.7|15418.7|15358.7|15414.7|15354.7|0
1642169470000|2022-01-14 14:11:10|15430.8|15370.8|15436.8|15376.8|15442.9|15382.9|15430.8|15370.8|1
1642169480000|2022-01-14 14:11:20|15432.8|15372.8|15428.8|15368.8|15434.8|15374.8|15428.8|15368.8|1
1642169490000|2022-01-14 14:11:30|15430.8|15370.8|15438.9|15378.9|15438.9|15378.9|15430.8|15370.8|1
1642169500000|2022-01-14 14:11:40|15442.9|15382.9|15442.9|15382.9|15444.9|15384.9|15440.9|15380.9|2
1642169520000|2022-01-14 14:12:00|15456.9|15396.9|15456.9|15396.9|15456.9|15396.9|15454.9|15394.9|4
1642169530000|2022-01-14 14:12:10|15458.9|15398.9|15454.5|15394.5|15458.9|15398.9|15454.5|15394.5|2
1642169550000|2022-01-14 14:12:30|15455|15395|15455|15395|15455|15395|15455|15395|0
1642169600000|2022-01-14 14:13:20|15477.2|15417.2|15476.7|15416.7|15477.2|15417.2|15476.7|15416.7|8
1642169610000|2022-01-14 14:13:30|15477.2|15417.2|15477.2|15417.2|15477.2|15417.2|15477.2|15417.2|0
1642169620000|2022-01-14 14:13:40|15478.6|15418.6|15478.6|15418.6|15478.6|15418.6|15478.6|15418.6|0
1642169630000|2022-01-14 14:13:50|15468.5|15408.5|15468.5|15408.5|15468.5|15408.5|15468.5|15408.5|0
1642169670000|2022-01-14 14:14:30|15466.5|15406.5|15466.5|15406.5|15466.5|15406.5|15466.5|15406.5|0
1642169680000|2022-01-14 14:14:40|15464.5|15404.5|15464.5|15404.5|15464.5|15404.5|15464.5|15404.5|0
1642169690000|2022-01-14 14:14:50|15460.4|15400.4|15473.5|15433.5|15473.5|15433.5|15460.4|15400.4|0
1642169700000|2022-01-14 14:15:00|15468|15444|15470.5|15446.5|15470.5|15446.5|15468|15444|0
1642169710000|2022-01-14 14:15:10|15474|15450|15458.4|15398.4|15474|15450|15458.4|15398.4|4
1642169730000|2022-01-14 14:15:30|15454.4|15394.4|15452.4|15392.4|15454.4|15394.4|15452.4|15392.4|0
1642169740000|2022-01-14 14:15:40|15448.3|15388.3|15448.3|15388.3|15448.3|15388.3|15448.3|15388.3|0
1642169750000|2022-01-14 14:15:50|15444.3|15384.3|15444.3|15384.3|15444.3|15384.3|15444.3|15384.3|0
1642169760000|2022-01-14 14:16:00|15446.3|15386.3|15446.3|15386.3|15446.3|15386.3|15446.3|15386.3|0
1642169770000|2022-01-14 14:16:10|15449.3|15389.3|15449.3|15389.3|15449.3|15389.3|15449.3|15389.3|0
1642169800000|2022-01-14 14:16:40|15445.2|15385.2|15445.2|15385.2|15445.2|15385.2|15445.2|15385.2|0
1642169810000|2022-01-14 14:16:50|15431.2|15391.2|15475.5|15415.5|15475.5|15415.5|15431.2|15391.2|2
1642169840000|2022-01-14 14:17:20|15471.5|15411.5|15471.5|15411.5|15471.5|15411.5|15471.5|15411.5|0
1642169850000|2022-01-14 14:17:30|15467.4|15407.4|15467.4|15407.4|15467.4|15407.4|15467.4|15407.4|0
1642169860000|2022-01-14 14:17:40|15463.4|15403.4|15463.4|15403.4|15463.4|15403.4|15463.4|15403.4|0
1642169870000|2022-01-14 14:17:50|15419|15359|15403.3|15343.3|15419|15359|15401.3|15341.3|26
1642169880000|2022-01-14 14:18:00|15409.3|15349.3|15393.2|15333.2|15418.9|15358.9|15393.2|15333.2|0
1642169890000|2022-01-14 14:18:10|15383.1|15323.1|15377.1|15317.1|15383.1|15323.1|15377.1|15317.1|1
1642169910000|2022-01-14 14:18:30|15379.5|15319.5|15373.4|15313.4|15379.5|15319.5|15373.4|15313.4|0
1642169920000|2022-01-14 14:18:40|15371.4|15311.4|15371.4|15311.4|15371.4|15311.4|15371.4|15311.4|0
1642169930000|2022-01-14 14:18:50|15363.9|15303.9|15363.9|15303.9|15363.9|15303.9|15363.9|15303.9|0
1642169940000|2022-01-14 14:19:00|15363.4|15303.4|15396.1|15336.1|15396.1|15336.1|15363.4|15303.4|10
1642169950000|2022-01-14 14:19:10|15398.1|15338.1|15398.1|15338.1|15398.1|15338.1|15398.1|15338.1|0
1642169960000|2022-01-14 14:19:20|15392.1|15332.1|15382|15322|15392.1|15332.1|15382|15322|0
1642169970000|2022-01-14 14:19:30|15390|15330|15402.1|15342.1|15402.1|15342.1|15390|15330|2
1642169980000|2022-01-14 14:19:40|15404.2|15344.2|15404.2|15344.2|15404.2|15344.2|15404.2|15344.2|0
1642169990000|2022-01-14 14:19:50|15406.2|15346.2|15406.2|15346.2|15406.2|15346.2|15406.2|15346.2|0
1642170000000|2022-01-14 14:20:00|15412.2|15352.2|15412.2|15352.2|15412.2|15352.2|15412.2|15352.2|0
1642170010000|2022-01-14 14:20:10|15421.1|15361.1|15421.1|15361.1|15421.1|15361.1|15421.1|15361.1|0
1642170040000|2022-01-14 14:20:40|15423.5|15363.5|15423.5|15363.5|15423.5|15363.5|15423.5|15363.5|0
1642170050000|2022-01-14 14:20:50|15417.4|15357.4|15417.4|15357.4|15417.4|15357.4|15417.4|15357.4|0
1642170060000|2022-01-14 14:21:00|15409.4|15349.4|15407.4|15347.4|15409.4|15349.4|15407.4|15347.4|0
1642170070000|2022-01-14 14:21:10|15405.3|15345.3|15405.3|15345.3|15405.3|15345.3|15405.3|15345.3|0
1642170080000|2022-01-14 14:21:20|15407.4|15347.4|15405.3|15345.3|15407.4|15347.4|15405.3|15345.3|0
1642170090000|2022-01-14 14:21:30|15405.8|15345.8|15405.8|15345.8|15405.8|15345.8|15405.8|15345.8|0
1642170120000|2022-01-14 14:22:00|15409.8|15349.8|15409.8|15349.8|15409.8|15349.8|15409.8|15349.8|0
1642170170000|2022-01-14 14:22:50|15437.6|15377.6|15439.6|15379.6|15439.6|15379.6|15437.6|15377.6|9
1642170180000|2022-01-14 14:23:00|15441.6|15381.6|15441.6|15381.6|15441.6|15381.6|15441.6|15381.6|0
1642170190000|2022-01-14 14:23:10|15442.1|15382.1|15442.1|15382.1|15442.1|15382.1|15442.1|15382.1|0
1642170210000|2022-01-14 14:23:30|15438.1|15378.1|15438.1|15378.1|15438.1|15378.1|15438.1|15378.1|0
1642170230000|2022-01-14 14:23:50|15434|15374|15446.1|15386.1|15446.1|15386.1|15434|15374|0
1642170240000|2022-01-14 14:24:00|15452.2|15392.2|15452.2|15392.2|15452.2|15392.2|15452.2|15392.2|0
1642170260000|2022-01-14 14:24:20|15462.3|15402.3|15462.3|15402.3|15462.3|15402.3|15462.3|15402.3|0
1642170270000|2022-01-14 14:24:30|15462.2|15402.2|15462.2|15402.2|15462.2|15402.2|15462.2|15402.2|0
1642170370000|2022-01-14 14:26:10|||||||||1
1642170410000|2022-01-14 14:26:50|15460.2|15400.2|15460.2|15400.2|15460.2|15400.2|15460.2|15400.2|0
1642170420000|2022-01-14 14:27:00|15458.2|15398.2|15461.7|15401.7|15461.7|15401.7|15454.2|15394.2|1
1642170460000|2022-01-14 14:27:40|15462.2|15402.2|15462.2|15402.2|15462.2|15402.2|15462.2|15402.2|0
1642170540000|2022-01-14 14:29:00|15466.2|15406.2|15486.8|15426.8|15486.8|15426.8|15466.2|15406.2|0
1642170550000|2022-01-14 14:29:10|15492.8|15432.8|15486.3|15462.3|15492.8|15462.3|15483.8|15432.8|5
1642170560000|2022-01-14 14:29:20|15488.8|15464.8|15486.8|15462.8|15488.8|15464.8|15486.3|15462.3|1
1642170570000|2022-01-14 14:29:30|15488.8|15464.8|15488.8|15464.8|15488.8|15464.8|15488.8|15464.8|0
1642170610000|2022-01-14 14:30:10|15500.8|15460.8|15500.8|15460.8|15500.8|15460.8|15500.8|15460.8|13
1642170620000|2022-01-14 14:30:20|15502.8|15462.8|15502.8|15462.8|15502.8|15462.8|15500.8|15460.8|0
1642170630000|2022-01-14 14:30:30|15500.8|15460.8|15504.8|15464.8|15512.8|15464.8|15500.8|15452.8|0
1642170670000|2022-01-14 14:31:10|15506.8|15466.8|15503.8|15479.8|15506.8|15479.8|15500.9|15466.8|1
1642170690000|2022-01-14 14:31:30|||||||||1
1642170770000|2022-01-14 14:32:50|15489.2|15465.2|15488.6|15428.6|15489.2|15465.2|15472.9|15412.9|5
1642170780000|2022-01-14 14:33:00|15490.6|15430.6|15490.6|15430.6|15490.6|15430.6|15486.6|15426.6|0
1642170790000|2022-01-14 14:33:10|15491.1|15431.1|15491.1|15431.1|15491.1|15431.1|15491.1|15431.1|0
1642170850000|2022-01-14 14:34:10|15485|15425|15485|15425|15485|15425|15485|15425|0
1642170880000|2022-01-14 14:34:40|15484.5|15424.5|15484.5|15424.5|15484.5|15424.5|15484.5|15424.5|0
1642170900000|2022-01-14 14:35:00|15472.5|15432.5|15472.5|15432.5|15472.5|15432.5|15472.5|15432.5|0
1642171020000|2022-01-14 14:37:00|15471.5|15431.5|15496.6|15436.6|15496.6|15436.6|15471.5|15429.6|2
1642171060000|2022-01-14 14:37:40|15492.6|15432.6|15492.6|15432.6|15492.6|15432.6|15492.6|15432.6|0
1642171070000|2022-01-14 14:37:50|15490.5|15430.5|15490.5|15430.5|15490.5|15430.5|15490.5|15430.5|0
1642171150000|2022-01-14 14:39:10|15494.6|15434.6|15488.6|15448.6|15496.6|15448.6|15488.6|15432.5|0
1642171200000|2022-01-14 14:40:00|15485.1|15461.1|15487.1|15463.1|15487.1|15463.1|15485.1|15461.1|0
1642171210000|2022-01-14 14:40:10|15489.1|15465.1|15443.4|15383.4|15489.1|15465.1|15443.4|15383.4|13
1642171220000|2022-01-14 14:40:20|15445.4|15385.4|15433.5|15409.5|15445.4|15409.5|15433.5|15385.4|0
1642171260000|2022-01-14 14:41:00|15436|15412|15431.5|15407.5|15436|15412|15431.5|15407.5|1
1642171280000|2022-01-14 14:41:20|15468.1|15408.1|15468.6|15408.6|15470.6|15410.6|15468.1|15408.1|4
1642171290000|2022-01-14 14:41:30|15469.1|15409.1|15471.1|15411.1|15471.1|15411.1|15469.1|15409.1|0
1642171300000|2022-01-14 14:41:40|15463.1|15423.1|15463.6|15423.6|15463.6|15423.6|15463.1|15423.1|0
1642171330000|2022-01-14 14:42:10|15477.6|15417.6|15449.4|15389.4|15477.6|15427.5|15449.4|15389.4|2
1642171350000|2022-01-14 14:42:30|15429.3|15389.3|15419.3|15395.3|15429.3|15399.3|15419.3|15389.3|0
1642171360000|2022-01-14 14:42:40|15413.2|15389.2|15411.2|15387.2|15413.2|15389.2|15411.2|15387.2|0
1642171410000|2022-01-14 14:43:30|15449.3|15389.3|15449.3|15389.3|15449.3|15389.3|15449.3|15389.3|2
1642171420000|2022-01-14 14:43:40|15455.4|15395.4|15455.4|15395.4|15457.4|15397.4|15455.4|15395.4|1
1642171590000|2022-01-14 14:46:30|15449.3|15389.3|15449.3|15389.3|15449.3|15389.3|15449.3|15389.3|0
1642171630000|2022-01-14 14:47:10|15449.8|15389.8|15469.9|15409.9|15472|15412|15449.8|15389.8|12
1642171640000|2022-01-14 14:47:20|15478|15418|15476|15416|15478|15418|15476|15416|1
1642171750000|2022-01-14 14:49:10|15478|15418|15484|15424|15484|15424|15478|15418|1
1642171770000|2022-01-14 14:49:30|15480|15420|15433.5|15409.5|15485.8|15425.8|15433.5|15409.5|8
1642171780000|2022-01-14 14:49:40|||||||||1
1642171810000|2022-01-14 14:50:10|15436|15412|15436|15412|15436|15412|15436|15412|0
1642171820000|2022-01-14 14:50:20|15434|15410|15441.1|15417.1|15441.1|15417.1|15434|15410|3
1642171830000|2022-01-14 14:50:30|15441.6|15417.6|15439.1|15415.1|15441.6|15417.6|15439.1|15415.1|2
1642171840000|2022-01-14 14:50:40|15441.1|15417.1|15443.1|15419.1|15443.1|15419.1|15441.1|15417.1|2
1642171860000|2022-01-14 14:51:00|15444.6|15420.6|15444.6|15420.6|15444.6|15420.6|15444.6|15420.6|1
1642171870000|2022-01-14 14:51:10|15445.1|15421.1|15425.6|15385.6|15486.3|15426.3|15425.6|15385.6|6
1642171880000|2022-01-14 14:51:20|15427.6|15387.6|15425.6|15385.6|15427.6|15387.6|15425.6|15385.6|1
1642171890000|2022-01-14 14:51:30|15423.6|15383.6|15423.6|15383.6|15423.6|15383.6|15423.6|15383.6|0
1642171900000|2022-01-14 14:51:40|15429.6|15369.6|15429.6|15369.6|15429.6|15369.6|15429.6|15369.6|0
1642171920000|2022-01-14 14:52:00|15415.5|15375.5|15413.5|15373.5|15415.5|15375.5|15413.5|15373.5|0
1642171940000|2022-01-14 14:52:20|||||||||2
1642171950000|2022-01-14 14:52:30|15407.5|15383.5|15411.5|15371.5|15413.5|15383.5|15407.5|15371.5|0
1642171960000|2022-01-14 14:52:40|15413.5|15373.5|15411.5|15371.5|15413.5|15373.5|15411.5|15371.5|0
1642171970000|2022-01-14 14:52:50|15413.5|15373.5|15403.5|15379.5|15413.5|15379.5|15403.5|15369.5|0
1642171980000|2022-01-14 14:53:00|15401.5|15377.5|15403.5|15379.5|15403.5|15379.5|15401.5|15377.5|1
1642171990000|2022-01-14 14:53:10|15395.4|15371.4|15397.4|15373.4|15397.4|15373.4|15395.4|15371.4|3
1642172000000|2022-01-14 14:53:20|15401.4|15361.4|15399.4|15359.4|15401.4|15361.4|15399.4|15359.4|0
1642172020000|2022-01-14 14:53:40|15407.4|15347.4|15407.4|15347.4|15409.4|15349.4|15407.4|15347.4|4
1642172050000|2022-01-14 14:54:10|15409.4|15349.4|15401.4|15361.4|15409.4|15361.4|15399.4|15347.4|2
1642172060000|2022-01-14 14:54:20|15391.4|15367.4|15391.4|15367.4|15391.4|15367.4|15391.4|15367.4|0
1642172070000|2022-01-14 14:54:30|15395.4|15371.4|15437.6|15377.6|15437.6|15377.6|15395.4|15371.4|4
1642172210000|2022-01-14 14:56:50|15440|15380|15444|15384|15444|15384|15440|15380|1
1642172220000|2022-01-14 14:57:00|15442|15382|15444|15384|15446|15386|15440|15380|0
1642172230000|2022-01-14 14:57:10|15442|15382|15442|15382|15444|15394|15434|15380|0
1642172240000|2022-01-14 14:57:20|15434|15394|15422|15398|15434|15398|15415.9|15388|0
1642172250000|2022-01-14 14:57:30|15424|15400|15450.6|15410.6|15458.6|15410.6|15422|15396.1|2
1642172260000|2022-01-14 14:57:40|15459.1|15399.1|15453.6|15413.6|15459.1|15413.6|15448.6|15398.6|0
1642172270000|2022-01-14 14:57:50|15451.6|15411.6|15451.1|15411.1|15459.1|15413.6|15450.6|15398.6|0
1642172280000|2022-01-14 14:58:00|15458.6|15398.6|15453.1|15413.1|15459.1|15413.1|15450.6|15398.6|0
1642172290000|2022-01-14 14:58:10|15453.6|15413.6|15453.6|15413.6|15453.6|15413.6|15453.6|15413.6|0
1642172320000|2022-01-14 14:58:40|15455.6|15415.6|15455.6|15415.6|15455.6|15415.6|15455.6|15415.6|1
1642172340000|2022-01-14 14:59:00|15460.1|15436.1|15463.2|15439.2|15463.2|15439.2|15460.1|15436.1|2
1642172350000|2022-01-14 14:59:10|15493.3|15433.3|15495.7|15435.7|15495.7|15435.7|15493.3|15433.3|1
1642172400000|2022-01-14 15:00:00|15502.2|15478.2|15490.7|15450.7|15508.7|15484.7|15488.7|15433.7|10
1642172410000|2022-01-14 15:00:10|15491.2|15451.2|15491.2|15451.2|15491.2|15451.2|15491.2|15451.2|0
1642172440000|2022-01-14 15:00:40|15509.2|15449.2|15509.2|15469.2|15509.2|15469.2|15509.2|15449.2|1
1642172460000|2022-01-14 15:01:00|15509.7|15469.7|15509.7|15469.7|15509.7|15469.7|15509.7|15469.7|0
1642172490000|2022-01-14 15:01:30|15497.7|15473.7|15497.7|15473.7|15497.7|15473.7|15497.7|15473.7|0
1642172510000|2022-01-14 15:01:50|15509.7|15469.7|15509.7|15469.7|15509.7|15469.7|15509.7|15469.7|2
1642172520000|2022-01-14 15:02:00|15481.9|15421.9|15484|15424|15484|15424|15481.9|15421.9|8
1642172530000|2022-01-14 15:02:10|15490|15430|15492|15432|15494|15434|15490|15430|0
1642172570000|2022-01-14 15:02:50|15494|15434|15492|15432|15496|15436|15490|15430|1
1642172580000|2022-01-14 15:03:00|15488|15428|15492|15432|15494|15434|15488|15428|0
1642172640000|2022-01-14 15:04:00|15494|15434|15494|15434|15494|15434|15494|15434|1
1642172700000|2022-01-14 15:05:00|15492|15432|15492|15432|15492|15432|15492|15432|3
1642172740000|2022-01-14 15:05:40|15488|15448|15491|15467|15491.5|15467|15483.5|15448|0
1642172750000|2022-01-14 15:05:50|15493.5|15469.5|15494|15434|15494|15469.5|15490.9|15432|1
1642172870000|2022-01-14 15:07:50|15490|15450|15494|15454|15494|15454|15490|15450|0
1642172880000|2022-01-14 15:08:00|15493.5|15469.5|15486|15446|15493.5|15469.5|15486|15429.9|2
1642172890000|2022-01-14 15:08:10|15487.4|15447.4|15487.4|15447.4|15487.4|15447.4|15487.4|15447.4|0
1642172950000|2022-01-14 15:09:10|15474.8|15450.8|15461.7|15401.7|15474.8|15450.8|15461.7|15401.7|3
1642172960000|2022-01-14 15:09:20|15465.7|15405.7|15463.7|15403.7|15465.7|15405.7|15463.7|15403.7|0
1642172970000|2022-01-14 15:09:30|15458.6|15398.6|15458.6|15398.6|15458.6|15398.6|15458.6|15398.6|0
1642172990000|2022-01-14 15:09:50|||||||||1
1642173000000|2022-01-14 15:10:00|15467.8|15443.8|15462.7|15402.7|15473.2|15444.3|15458.6|15398.6|4
1642173010000|2022-01-14 15:10:10|15460.7|15400.7|15461.6|15401.6|15461.6|15401.6|15459.1|15399.1|0
1642173020000|2022-01-14 15:10:20|15459.1|15399.1|15466.1|15406.1|15466.1|15406.1|15459.1|15399.1|1
1642173030000|2022-01-14 15:10:30|15468.1|15408.1|15463.6|15423.6|15468.6|15423.6|15461.1|15408.1|0
1642173060000|2022-01-14 15:11:00|||||||||1
1642173100000|2022-01-14 15:11:40|15448.5|15388.5|15428.9|15388.9|15448.5|15406.6|15428.9|15376.5|3
1642173110000|2022-01-14 15:11:50|15448.5|15388.5|15448.5|15388.5|15448.5|15388.5|15448.5|15388.5|1
1642173150000|2022-01-14 15:12:30|15452.6|15392.6|15454.6|15394.6|15456.6|15396.6|15452.6|15392.6|0
1642173160000|2022-01-14 15:12:40|15452.6|15392.6|15452.6|15392.6|15454.6|15394.6|15452.6|15392.6|0
1642173170000|2022-01-14 15:12:50|15454.6|15394.6|15452.6|15392.6|15454.6|15394.6|15452.6|15392.6|0
1642173180000|2022-01-14 15:13:00|15454.6|15394.6|15454.6|15394.6|15454.6|15394.6|15452.6|15392.6|0
1642173190000|2022-01-14 15:13:10|15452.6|15392.6|15454.6|15394.6|15454.6|15394.6|15452.6|15392.6|0
1642173200000|2022-01-14 15:13:20|15452.6|15392.6|15454.6|15394.6|15454.6|15394.6|15452.6|15392.6|0
1642173210000|2022-01-14 15:13:30|15456.6|15396.6|15454.6|15394.6|15457.1|15397.1|15454.6|15394.6|0
1642173220000|2022-01-14 15:13:40|15457.1|15397.1|15457.1|15397.1|15457.1|15397.1|15454.6|15394.6|0
1642173230000|2022-01-14 15:13:50|15454.6|15394.6|15457.1|15397.1|15461.1|15401.1|15450.5|15390.5|0
1642173240000|2022-01-14 15:14:00|15459.1|15399.1|15463.6|15423.6|15463.6|15423.6|15459.1|15399.1|0
1642173270000|2022-01-14 15:14:30|||||||||1
1642173290000|2022-01-14 15:14:50|15451.6|15427.6|15451.6|15427.6|15451.6|15427.6|15451.6|15427.6|0
1642173300000|2022-01-14 15:15:00|15452.5|15428.5|15430.4|15390.4|15452.5|15428.5|15430.4|15382.5|6
1642173410000|2022-01-14 15:16:50|15428.5|15404.5|15434.4|15374.4|15458|15404.5|15428.5|15372.4|2
1642173420000|2022-01-14 15:17:00|15426.4|15386.4|15432.4|15372.4|15432.4|15388.4|15426.4|15372.4|1
1642173430000|2022-01-14 15:17:10|15434.4|15374.4|15432.4|15372.4|15440.4|15380.4|15432.4|15372.4|2
1642173490000|2022-01-14 15:18:10|15432.3|15372.3|15432.3|15372.3|15432.3|15372.3|15432.3|15372.3|0
1642173520000|2022-01-14 15:18:40|15430.3|15370.3|15431.4|15371.4|15431.4|15371.4|15430.3|15370.3|0
1642173530000|2022-01-14 15:18:50|15417.3|15377.3|15414.4|15354.4|15417.3|15377.3|15414.4|15354.4|4
1642173570000|2022-01-14 15:19:30|15414.3|15354.3|15414.3|15354.3|15414.3|15354.3|15414.3|15354.3|0
1642173580000|2022-01-14 15:19:40|15416.3|15356.3|15416.3|15356.3|15416.3|15356.3|15416.3|15356.3|2
1642173600000|2022-01-14 15:20:00|15414.3|15374.3|15414.3|15374.3|15414.3|15374.3|15414.3|15374.3|0
1642173620000|2022-01-14 15:20:20|15416.4|15376.4|15416.8|15376.8|15416.8|15376.8|15416.4|15376.4|0
1642173640000|2022-01-14 15:20:40|15418.8|15378.8|15418.8|15378.8|15418.8|15378.8|15418.8|15378.8|0
1642173660000|2022-01-14 15:21:00|15412.9|15388.9|15412.9|15388.9|15412.9|15388.9|15412.9|15388.9|0
1642173670000|2022-01-14 15:21:10|15417.9|15393.9|15400.2|15340.2|15417.9|15393.9|15398.2|15338.2|7
1642173690000|2022-01-14 15:21:30|15394.3|15354.3|15394.3|15354.3|15394.3|15354.3|15394.3|15354.3|0
1642173700000|2022-01-14 15:21:40|15394.2|15354.2|15411.7|15351.7|15415.3|15355.3|15394.2|15351.7|1
1642173710000|2022-01-14 15:21:50|15415.8|15355.8|15418.3|15358.3|15420.8|15360.8|15413.8|15353.8|0
1642173720000|2022-01-14 15:22:00|15416.3|15356.3|15416.3|15356.3|15420.8|15360.8|15416.3|15356.3|0
1642173730000|2022-01-14 15:22:10|15418.3|15358.3|15416.3|15356.3|15420.3|15360.3|15416.3|15356.3|0
1642173740000|2022-01-14 15:22:20|15418.3|15358.3|15420.3|15360.3|15420.3|15360.3|15418.3|15358.3|0
1642173810000|2022-01-14 15:23:30|15418.3|15358.3|15414.3|15374.3|15418.3|15374.3|15414.3|15358.3|0
1642173820000|2022-01-14 15:23:40|15420.3|15360.3|15420.8|15360.8|15428.8|15378.8|15418.8|15360.3|0
1642173830000|2022-01-14 15:23:50|15412.3|15388.3|15420.3|15360.3|15421.2|15391.3|15412.3|15360.3|1
1642173840000|2022-01-14 15:24:00|15410.3|15370.3|15405.3|15365.3|15420.3|15375.3|15399.3|15360.3|0
1642173850000|2022-01-14 15:24:10|15399.3|15375.3|15405.3|15365.3|15405.3|15375.3|15399.3|15365.3|0
1642173860000|2022-01-14 15:24:20|15399.3|15375.3|15405.3|15365.3|15405.3|15375.3|15399.3|15365.3|0
1642173870000|2022-01-14 15:24:30|15399.3|15375.3|15373.7|15313.7|15405.3|15375.3|15373.2|15313.2|10
1642173880000|2022-01-14 15:24:40|15373.2|15313.2|15373.2|15313.2|15373.2|15313.2|15373.2|15313.2|0
1642173910000|2022-01-14 15:25:10|15375.3|15315.3|15375.7|15315.7|15375.7|15315.7|15375.3|15315.3|1
1642173950000|2022-01-14 15:25:50|15377.7|15317.7|15379.8|15319.8|15379.8|15319.8|15377.7|15317.7|1
1642173960000|2022-01-14 15:26:00|15377.7|15317.7|15376.3|15316.3|15379.8|15331.8|15371.8|15315.7|0
1642173970000|2022-01-14 15:26:10|15378.3|15318.3|15376.3|15316.3|15378.3|15318.3|15376.3|15316.3|0
1642173980000|2022-01-14 15:26:20|15378.3|15318.3|15378.3|15318.3|15378.3|15318.3|15376.3|15316.3|0
1642173990000|2022-01-14 15:26:30|15370.3|15330.3|15370.3|15330.3|15370.3|15330.3|15370.3|15330.3|0
1642174000000|2022-01-14 15:26:40|15379.3|15319.3|15371.3|15331.3|15379.3|15331.3|15371.3|15319.3|0
1642174010000|2022-01-14 15:26:50|15379.3|15319.3|15391.8|15331.8|15395.8|15335.8|15379.3|15319.3|1
1642174020000|2022-01-14 15:27:00|15393.8|15333.8|15391.8|15331.8|15393.8|15333.8|15391.8|15331.8|0
1642174030000|2022-01-14 15:27:10|15393.8|15333.8|15393.8|15333.8|15395.8|15335.8|15391.8|15331.8|0
1642174040000|2022-01-14 15:27:20|15397.8|15337.8|15406.3|15346.3|15408.3|15348.3|15395.8|15335.8|2
1642174050000|2022-01-14 15:27:30|15408.3|15348.3|15410.3|15350.3|15410.3|15350.3|15406.3|15346.3|0
1642174060000|2022-01-14 15:27:40|15414.3|15354.3|15412.3|15352.3|15414.3|15354.3|15412.3|15352.3|0
1642174070000|2022-01-14 15:27:50|15414.3|15354.3|15412.3|15352.3|15418.8|15358.8|15412.3|15352.3|0
1642174080000|2022-01-14 15:28:00|15416.8|15356.8|15416.3|15376.3|15418.8|15382.3|15404.9|15356.8|0
1642174090000|2022-01-14 15:28:10|15418.3|15358.3|15416.3|15376.3|15418.3|15382.3|15404.9|15356.8|1
1642174170000|2022-01-14 15:29:30|15410.3|15386.3|15408.3|15384.3|15410.3|15386.3|15408.3|15384.3|0
1642174180000|2022-01-14 15:29:40|15410.8|15386.8|15410.8|15386.8|15410.8|15386.8|15410.8|15386.8|0
1642174200000|2022-01-14 15:30:00|15412.8|15388.8|15441.4|15381.4|15448.4|15389.3|15412.8|15381.4|1
1642174210000|2022-01-14 15:30:10|15448.4|15388.4|15441.4|15381.4|15448.9|15400.9|15440.4|15381.4|1
1642174220000|2022-01-14 15:30:20|15443.4|15383.4|15443.4|15383.4|15443.4|15383.4|15443.4|15383.4|0
1642174230000|2022-01-14 15:30:30|15447.4|15387.4|15441.4|15381.4|15447.4|15387.4|15441.4|15381.4|0
1642174340000|2022-01-14 15:32:20|15437.4|15397.4|15440.9|15400.9|15440.9|15404.9|15428.9|15397.4|1
1642174440000|2022-01-14 15:34:00|15438.4|15398.4|15440.9|15400.9|15440.9|15400.9|15438.4|15398.4|0
1642174450000|2022-01-14 15:34:10|15438.8|15398.8|15440.9|15400.9|15440.9|15400.9|15438.4|15398.4|0
1642174460000|2022-01-14 15:34:20|15438.8|15398.8|15415.4|15355.4|15438.8|15404.3|15413.4|15353.4|4
1642174470000|2022-01-14 15:34:30|15411.3|15351.3|15409.3|15349.3|15418.4|15358.4|15409.3|15349.3|0
1642174480000|2022-01-14 15:34:40|15417.4|15357.4|15411.3|15351.3|15422.4|15362.4|15409.3|15349.3|0
1642174490000|2022-01-14 15:34:50|15415.4|15355.4|15411.3|15351.3|15419.4|15359.4|15411.3|15351.3|0
1642174500000|2022-01-14 15:35:00|15417.4|15357.4|15412.9|15352.9|15423.4|15363.4|15411.3|15351.3|0
1642174510000|2022-01-14 15:35:10|15414.9|15354.9|15412.9|15352.9|15420.9|15360.9|15410.8|15350.8|0
1642174520000|2022-01-14 15:35:20|15408.4|15348.4|15412.4|15352.4|15419.5|15359.5|15408.4|15348.4|0
1642174530000|2022-01-14 15:35:30|15417|15357|15410.8|15350.8|15419|15359|15408.4|15348.4|0
1642174540000|2022-01-14 15:35:40|15408.8|15348.8|15416.9|15356.9|15418.9|15358.9|15408.8|15348.8|0
1642174550000|2022-01-14 15:35:50|15410.8|15350.8|15416.9|15356.9|15416.9|15356.9|15410.8|15350.8|0
1642174560000|2022-01-14 15:36:00|15410.8|15350.8|15416.9|15356.9|15416.9|15356.9|15410.8|15350.8|0
1642174570000|2022-01-14 15:36:10|15412.9|15352.9|15414.9|15354.9|15418.9|15358.9|15408.8|15348.8|0
1642174610000|2022-01-14 15:36:50|15412.8|15352.8|15426.4|15366.4|15426.4|15378.9|15410.9|15352.8|0
1642174620000|2022-01-14 15:37:00|15415.9|15391.9|15420.4|15380.4|15427.8|15391.9|15414.4|15366.4|0
1642174630000|2022-01-14 15:37:10|15427.8|15367.8|15413.9|15373.9|15427.8|15387.9|15411.9|15367.8|1
1642174640000|2022-01-14 15:37:20|15417.9|15377.9|15413.9|15373.9|15426.4|15378.9|15413.9|15366.4|0
1642174680000|2022-01-14 15:38:00|15415.9|15375.9|15413.9|15373.9|15416.4|15376.4|15413.9|15373.9|0
1642174690000|2022-01-14 15:38:10|15415.9|15375.9|15427.3|15367.3|15427.3|15381.4|15413.9|15367.3|0
1642174700000|2022-01-14 15:38:20|15419.4|15379.4|15419.4|15379.4|15427.3|15379.4|15419.4|15367.3|0
1642174710000|2022-01-14 15:38:30|15427.3|15367.3|15448.3|15388.3|15448.3|15388.3|15414.8|15367.3|0
1642174720000|2022-01-14 15:38:40|15443.5|15383.5|15448.3|15388.3|15448.3|15388.3|15443.5|15383.5|1
1642174740000|2022-01-14 15:39:00|15444.3|15384.3|15435.2|15395.2|15445.7|15401.8|15435.2|15384.3|0
1642174750000|2022-01-14 15:39:10|15440.2|15380.2|15448.7|15388.7|15452.7|15414.8|15436.8|15380.2|1
1642174760000|2022-01-14 15:39:20|15444.7|15384.7|15418.4|15394.4|15450.7|15398.7|15418.4|15384.7|0
1642174770000|2022-01-14 15:39:30|15430.4|15390.4|15448.8|15388.8|15448.8|15396.8|15430.4|15388.8|0
1642174780000|2022-01-14 15:39:40|15440.9|15416.9|15440.9|15416.9|15440.9|15416.9|15440.9|15416.9|0
1642174800000|2022-01-14 15:40:00|15442.8|15418.8|15442.8|15418.8|15442.8|15418.8|15442.8|15418.8|0
1642174830000|2022-01-14 15:40:30|15438.7|15398.7|15436.8|15396.8|15438.7|15398.7|15436.8|15396.8|4
1642174860000|2022-01-14 15:41:00|15437.7|15397.7|15437.7|15397.7|15437.7|15397.7|15437.7|15397.7|0
1642175010000|2022-01-14 15:43:30|||||||||1
1642175040000|2022-01-14 15:44:00|15438.7|15398.7|15448.7|15388.7|15450.7|15398.7|15438.7|15388.7|0
1642175050000|2022-01-14 15:44:10|15450.7|15390.7|15450.7|15390.7|15450.7|15390.7|15450.7|15390.7|0
1642175060000|2022-01-14 15:44:20|15451.2|15391.2|15451.2|15391.2|15451.2|15391.2|15451.2|15391.2|1
1642175100000|2022-01-14 15:45:00|15451.1|15391.1|15451.1|15391.1|15451.1|15391.1|15451.1|15391.1|0
1642175180000|2022-01-14 15:46:20|15441.6|15401.6|15443.6|15403.6|15443.6|15403.6|15441.6|15401.6|0
1642175270000|2022-01-14 15:47:50|15448.1|15408.1|15450.6|15410.6|15460.6|15415.1|15448.1|15399.7|1
1642175280000|2022-01-14 15:48:00|15440.6|15416.6|15447.6|15423.6|15453.7|15429.7|15440.6|15410.6|1
1642175290000|2022-01-14 15:48:10|15441.6|15417.6|15450.6|15410.6|15450.6|15417.6|15440.6|15410.6|3
1642175320000|2022-01-14 15:48:40|15450.1|15410.1|15450.1|15410.1|15450.1|15410.1|15450.1|15410.1|0
1642175380000|2022-01-14 15:49:40|||||||||8
1642175410000|2022-01-14 15:50:10|15446.1|15422.1|15446.1|15422.1|15446.1|15422.1|15446.1|15422.1|0
1642175420000|2022-01-14 15:50:20|15452.1|15428.1|15452.1|15428.1|15452.1|15428.1|15452.1|15428.1|0
1642175430000|2022-01-14 15:50:30|15447.1|15423.1|15447.1|15423.1|15447.1|15423.1|15447.1|15423.1|1
1642175510000|2022-01-14 15:51:50|15441.1|15401.1|15441.1|15401.1|15455.1|15403.1|15441.1|15395.1|3
1642175520000|2022-01-14 15:52:00|15455.1|15395.1|15441.1|15401.1|15455.1|15401.1|15441.1|15395.1|0
1642175530000|2022-01-14 15:52:10|15443.1|15403.1|15427|15403|15455.1|15403.1|15427|15395.1|0
1642175580000|2022-01-14 15:53:00|||||||||1
1642175590000|2022-01-14 15:53:10|15425|15401|15425|15401|15425|15401|15425|15401|0
1642175600000|2022-01-14 15:53:20|||||||||8
1642175610000|2022-01-14 15:53:30|||||||||1
1642175620000|2022-01-14 15:53:40|15415.5|15391.5|15414.9|15354.9|15417.4|15391.5|15414.9|15354.9|9
1642175630000|2022-01-14 15:53:50|15415.4|15355.4|15416.5|15356.5|15421.5|15361.5|15415.4|15355.4|1
1642175660000|2022-01-14 15:54:20|15418.5|15358.5|15418.5|15358.5|15418.5|15358.5|15418.5|15358.5|1
1642175680000|2022-01-14 15:54:40|15417.4|15357.4|15418.4|15358.4|15418.4|15358.4|15417.4|15357.4|0
1642175730000|2022-01-14 15:55:30|15415.9|15355.9|15400.9|15360.9|15415.9|15362.9|15400.9|15354.9|1
1642175740000|2022-01-14 15:55:40|15402.9|15362.9|15400.9|15360.9|15414.9|15362.9|15400.9|15354.9|0
1642175750000|2022-01-14 15:55:50|15402.9|15362.9|15400.9|15360.9|15414.9|15362.9|15400.9|15354.9|0
1642175760000|2022-01-14 15:56:00|15402.9|15362.9|15415.9|15355.9|15418.4|15362.9|15402.9|15354.9|2
1642175770000|2022-01-14 15:56:10|15416.4|15356.4|15415.9|15355.9|15418.4|15358.4|15415.9|15355.9|1
1642175920000|2022-01-14 15:58:40|15425.4|15365.4|15418.4|15358.4|15425.9|15395.9|15417.9|15358.4|1
1642175930000|2022-01-14 15:58:50||15378.4||15378.4||15378.4||15378.4|0
1642175940000|2022-01-14 15:59:00|15420.4|15380.4|15420.4|15380.4|15420.4|15380.4|15420.4|15380.4|0
1642176010000|2022-01-14 16:00:10|15420.3|15380.3|15420.3|15380.3|15420.3|15380.3|15420.3|15380.3|0
1642176150000|2022-01-14 16:02:30|15414.8|15390.8|15414.8|15390.8|15414.8|15390.8|15414.8|15390.8|0
1642176170000|2022-01-14 16:02:50|||||||||2
1642176250000|2022-01-14 16:04:10|||||||||1
1642176300000|2022-01-14 16:05:00|||||||||1
1642176380000|2022-01-14 16:06:20|15416.8|15392.8|15416.8|15392.8|15416.8|15392.8|15415.3|15391.3|5
1642176390000|2022-01-14 16:06:30|15417.3|15393.3|15417.3|15393.3|15417.3|15393.3|15417.3|15393.3|2
1642176500000|2022-01-14 16:08:20|15419.8|15395.8|15419.8|15395.8|15419.8|15395.8|15419.8|15395.8|1
1642176550000|2022-01-14 16:09:10|15419.7|15395.7|15419.7|15395.7|15419.7|15395.7|15419.7|15395.7|1
1642176600000|2022-01-14 16:10:00|15415.7|15355.7|15403.2|15363.2|15415.7|15363.2|15403.2|15355.7|6
1642176610000|2022-01-14 16:10:10|15417.7|15357.7|15402.7|15362.7|15417.7|15362.7|15402.7|15355.7|0
1642176650000|2022-01-14 16:10:50|15414.7|15354.7|15405.7|15345.7|15414.7|15362.7|15370.7|15345.7|4
1642176660000|2022-01-14 16:11:00|15389.7|15349.7|15385.7|15325.7|15395.7|15355.7|15359.2|15319.2|14
1642176670000|2022-01-14 16:11:10|15381.7|15321.7|15385.7|15325.7|15387.7|15327.7|15378.7|15318.7|0
1642176680000|2022-01-14 16:11:20|15381.7|15321.7|15380.7|15320.7|15385.7|15325.7|15378.7|15318.7|0
1642176690000|2022-01-14 16:11:30|15381.2|15321.2|15378.7|15318.7|15385.7|15325.7|15378.7|15318.7|0
1642176700000|2022-01-14 16:11:40|15384.7|15324.7|15364.2|15324.2|15385.7|15325.7|15364.2|15315.7|0
1642176720000|2022-01-14 16:12:00|15363.2|15323.2|15363.2|15323.2|15363.2|15323.2|15363.2|15323.2|0
1642176730000|2022-01-14 16:12:10|15360.7|15320.7|15350.2|15326.2|15360.7|15326.7|15350.2|15320.7|0
1642176740000|2022-01-14 16:12:20|15334.1|15310.1|15330.2|15306.2|15334.1|15310.1|15330.2|15306.2|2
1642176750000|2022-01-14 16:12:30|15337.6|15277.6|15337.6|15277.6|15337.6|15277.6|15337.6|15277.6|7
1642176760000|2022-01-14 16:12:40|15313.6|15289.6|15310.2|15286.2|15313.6|15289.6|15310.2|15286.2|0
1642176790000|2022-01-14 16:13:10|||||||||1
1642176830000|2022-01-14 16:13:50|15310.7|15286.7|15310.7|15286.7|15310.7|15286.7|15310.7|15286.7|1
1642176880000|2022-01-14 16:14:40|||||||||1
1642176890000|2022-01-14 16:14:50|||||||||1
1642176900000|2022-01-14 16:15:00|15316.6|15256.6|15315.1|15255.1|15316.6|15256.6|15315.1|15255.1|4
1642176910000|2022-01-14 16:15:10|15319.5|15259.5|15301.1|15261.1|15319.5|15261.1|15301.1|15255.1|3
1642176920000|2022-01-14 16:15:20|15315.1|15255.1|15300.1|15260.1|15315.1|15261.1|15300.1|15255.1|1
1642176940000|2022-01-14 16:15:40|15274.9|15250.9|15321.2|15261.2|15323.7|15263.7|15268.2|15244.2|5
1642176950000|2022-01-14 16:15:50|15325.7|15265.7|15325.7|15265.7|15325.7|15265.7|15325.7|15265.7|0
1642176960000|2022-01-14 16:16:00|15319.7|15279.7|15320.7|15280.7|15320.7|15280.7|15319.7|15279.7|1
1642177020000|2022-01-14 16:17:00|15320.6|15280.6|15338.1|15278.1|15340.6|15280.6|15320.6|15275.6|1
1642177030000|2022-01-14 16:17:10|15335.6|15275.6|15335.6|15275.6|15338.1|15285.6|15323.6|15275.2|0
1642177050000|2022-01-14 16:17:30|15323.1|15283.1|15320.6|15280.6|15323.1|15283.1|15320.6|15280.6|0
1642177060000|2022-01-14 16:17:40|15329.9|15289.9|15329.9|15289.9|15329.9|15289.9|15329.9|15289.9|1
1642177080000|2022-01-14 16:18:00|15328.3|15268.3|15319.3|15259.3|15328.3|15268.3|15319.3|15259.3|2
1642177090000|2022-01-14 16:18:10|15317.3|15257.3|15309.8|15249.8|15317.3|15257.3|15309.8|15249.8|1
1642177100000|2022-01-14 16:18:20|15304.8|15264.8|15304.8|15264.8|15304.8|15264.8|15304.8|15264.8|0
1642177130000|2022-01-14 16:18:50|15329.9|15269.9|15336.9|15276.9|15338.9|15278.9|15323.8|15263.8|3
1642177140000|2022-01-14 16:19:00|15332.9|15272.9|15336.9|15276.9|15336.9|15276.9|15332.9|15272.9|0
1642177150000|2022-01-14 16:19:10|15332.9|15272.9|15336.9|15276.9|15336.9|15276.9|15332.9|15272.9|0
1642177160000|2022-01-14 16:19:20|15332.9|15272.9|15336.9|15276.9|15336.9|15276.9|15332.9|15272.9|0
1642177170000|2022-01-14 16:19:30|15334.9|15274.9|15318.8|15278.8|15334.9|15278.8|15318.8|15270.8|0
1642177220000|2022-01-14 16:20:20|||||||||1
1642177230000|2022-01-14 16:20:30|15323.2|15283.2|15292.7|15268.7|15323.2|15283.2|15292.7|15268.7|1
1642177280000|2022-01-14 16:21:20|15295.1|15271.1|15300.6|15240.6|15303.1|15271.1|15295.1|15240.6|8
1642177290000|2022-01-14 16:21:30|15300.1|15240.1|15300.1|15240.1|15300.1|15240.1|15300.1|15240.1|2
1642177300000|2022-01-14 16:21:40|||||||||1
1642177310000|2022-01-14 16:21:50|||||||||1
1642177320000|2022-01-14 16:22:00|||||||||1
1642177330000|2022-01-14 16:22:10|15303|15243|15303|15243|15303|15243|15303|15243|1
1642177340000|2022-01-14 16:22:20|15291|15251|15290.5|15250.5|15291|15251|15290.5|15250.5|0
1642177350000|2022-01-14 16:22:30|15288.5|15248.5|15288.5|15248.5|15288.5|15248.5|15288.5|15248.5|0
1642177380000|2022-01-14 16:23:00|15302.5|15242.5|15302.5|15242.5|15304.5|15244.5|15302.5|15242.5|1
1642177390000|2022-01-14 16:23:10|15290.5|15250.5|15278.4|15254.4|15290.5|15254.4|15278.4|15248.5|0
1642177420000|2022-01-14 16:23:40|15276.4|15252.4|15261.9|15237.9|15276.4|15252.4|15261.9|15237.9|6
1642177450000|2022-01-14 16:24:10|15257.9|15233.9|15257.9|15233.9|15257.9|15233.9|15257.9|15233.9|1
1642177470000|2022-01-14 16:24:30|15256.9|15232.9|15256.9|15232.9|15256.9|15232.9|15256.9|15232.9|0
1642177520000|2022-01-14 16:25:20|15287.9|15227.9|15287.9|15227.9|15287.9|15227.9|15287.9|15227.9|2
1642177530000|2022-01-14 16:25:30|15286.4|15226.4|15288.9|15228.9|15293|15233|15286.4|15226.4|0
1642177540000|2022-01-14 16:25:40|15290.9|15230.9|15276.9|15236.9|15292.9|15236.9|15276.9|15228.9|0
1642177550000|2022-01-14 16:25:50|15288.9|15228.9|15259.9|15235.9|15288.9|15236.9|15259.9|15224.4|0
1642177560000|2022-01-14 16:26:00|15259.4|15235.4|15259.4|15235.4|15259.4|15235.4|15259.4|15235.4|0
1642177590000|2022-01-14 16:26:30|15290.4|15230.4|15290.4|15230.4|15290.4|15230.4|15290.4|15230.4|1
1642177600000|2022-01-14 16:26:40|15288.9|15228.9|15292.9|15232.9|15292.9|15232.9|15288.9|15228.9|0
1642177610000|2022-01-14 16:26:50|15290.9|15230.9|15264.4|15240.4|15292.9|15240.4|15264.4|15228.9|0
1642177620000|2022-01-14 16:27:00|15261.9|15237.9|15269.9|15229.9|15269.9|15237.9|15261.9|15229.9|0
1642177660000|2022-01-14 16:27:40|||||||||1
1642177730000|2022-01-14 16:28:50|15272.4|15232.4|15284.4|15224.4|15286.4|15232.4|15269.9|15224.4|1
1642177740000|2022-01-14 16:29:00|15270.4|15230.4|15286.4|15226.4|15286.4|15232.4|15269.9|15223.9|0
1642177750000|2022-01-14 16:29:10|15272.4|15232.4|15259.8|15235.8|15286.4|15235.8|15259.4|15224.4|0
1642177770000|2022-01-14 16:29:30|15259.4|15235.4|15259.4|15235.4|15259.4|15235.4|15259.4|15235.4|0
1642177810000|2022-01-14 16:30:10|15269.9|15229.9|15279.4|15219.4|15279.4|15229.9|15269.9|15214.9|2
1642177820000|2022-01-14 16:30:20|15274.9|15214.9|15279.4|15219.4|15279.4|15219.4|15274.8|15214.8|0
1642177830000|2022-01-14 16:30:30|15277.3|15217.3|15270.3|15210.3|15279.4|15222.3|15262.3|15210.3|0
1642177840000|2022-01-14 16:30:40|15269.8|15209.8|15269.8|15209.8|15269.8|15209.8|15269.8|15209.8|0
1642177850000|2022-01-14 16:30:50|15257.3|15217.3|15257.3|15217.3|15257.3|15217.3|15257.3|15217.3|0
1642177880000|2022-01-14 16:31:20|15276.9|15216.9|15276.9|15216.9|15276.9|15216.9|15272.3|15212.3|1
1642177890000|2022-01-14 16:31:30|15274.8|15214.8|15279.4|15219.4|15279.4|15219.4|15274.8|15214.8|0
1642177900000|2022-01-14 16:31:40|15275.3|15215.3|15247.8|15223.8|15279.4|15226.3|15247.8|15214.8|0
1642177920000|2022-01-14 16:32:00|15246.8|15222.8|15246.8|15222.8|15246.8|15222.8|15246.8|15222.8|0
1642177950000|2022-01-14 16:32:30|15244.8|15220.8|15244.3|15220.3|15244.8|15220.8|15244.3|15220.3|1
1642178040000|2022-01-14 16:34:00|||||||||1
1642178080000|2022-01-14 16:34:40|15242.2|15182.2|15242.2|15182.2|15242.2|15182.2|15242.2|15182.2|4
1642178100000|2022-01-14 16:35:00|15237.3|15177.3|15237.3|15177.3|15237.3|15177.3|15237.3|15177.3|0
1642178110000|2022-01-14 16:35:10|15236.3|15176.3|15219.8|15179.8|15236.3|15182.3|15219.8|15176.3|1
1642178140000|2022-01-14 16:35:40|15233.8|15173.8|15242.3|15182.3|15242.3|15182.3|15233.8|15173.8|2
1642178170000|2022-01-14 16:36:10|15238.3|15178.3|15237.3|15177.3|15238.3|15178.3|15237.3|15177.3|0
1642178210000|2022-01-14 16:36:50|15239.3|15179.3|15242.3|15182.3|15242.3|15182.3|15239.3|15179.3|1
1642178230000|2022-01-14 16:37:10|15237.3|15177.3|15237.3|15177.3|15237.3|15177.3|15237.3|15177.3|0
1642178280000|2022-01-14 16:38:00|15239.8|15179.8|15239.8|15179.8|15239.8|15179.8|15239.8|15179.8|1
1642178300000|2022-01-14 16:38:20|15237.3|15177.3|15237.3|15177.3|15237.3|15177.3|15237.3|15177.3|0
1642178370000|2022-01-14 16:39:30|||||||||1
1642178390000|2022-01-14 16:39:50|||||||||2
1642178410000|2022-01-14 16:40:10|15231.9|15171.9|15172.3|15132.3|15231.9|15171.9|15172.3|15132.3|14
1642178460000|2022-01-14 16:41:00|15172.2|15132.2|15172.2|15132.2|15172.2|15132.2|15172.2|15132.2|0
1642178550000|2022-01-14 16:42:30|15173.2|15133.2|15173.2|15133.2|15173.2|15133.2|15173.2|15133.2|0
1642178560000|2022-01-14 16:42:40|||||||||1
1642178570000|2022-01-14 16:42:50|||||||||1
1642178580000|2022-01-14 16:43:00|||||||||1
1642178600000|2022-01-14 16:43:20|15175.2|15135.2|15175.2|15135.2|15175.2|15135.2|15173.2|15133.2|1
1642178610000|2022-01-14 16:43:30|15175.7|15135.7|15165.2|15141.2|15175.7|15145.7|15165.2|15130.7|0
1642178640000|2022-01-14 16:44:00|15170.7|15130.7|15170.7|15130.7|15170.7|15130.7|15170.7|15130.7|1
1642178700000|2022-01-14 16:45:00|||||||||1
1642178730000|2022-01-14 16:45:30|15170.2|15130.2|15155.2|15131.2|15170.2|15136.2|15155.2|15130.2|2
1642178750000|2022-01-14 16:45:50|||||||||1
1642178780000|2022-01-14 16:46:20|15188.2|15128.2|15188.2|15128.2|15188.2|15128.2|15188.2|15128.2|1
1642178850000|2022-01-14 16:47:30|15190.7|15130.7|15190.7|15130.7|15190.7|15130.7|15190.7|15130.7|1
1642178890000|2022-01-14 16:48:10|15185.7|15125.7|15173.2|15133.2|15195.7|15147.7|15173.2|15125.2|0
1642178920000|2022-01-14 16:48:40|15176.1|15136.1|15176.1|15136.1|15176.1|15136.1|15176.1|15136.1|0
1642178930000|2022-01-14 16:48:50|15177.5|15137.5|15177.5|15137.5|15177.5|15137.5|15177.5|15137.5|1
1642178980000|2022-01-14 16:49:40|15180|15140|15179.5|15139.5|15180|15140|15179.5|15139.5|0
1642179000000|2022-01-14 16:50:00|15180|15140|15180|15140|15180|15140|15180|15140|0
1642179020000|2022-01-14 16:50:20|15174|15150|15180|15140|15180|15150|15174|15140|1
1642179040000|2022-01-14 16:50:40|15174.5|15150.5|15192.5|15152.5|15205.5|15157.5|15174.5|15137.5|1
1642179050000|2022-01-14 16:50:50|15194.5|15154.5|15187.5|15147.5|15200|15154.5|15187.5|15137.5|0
1642179060000|2022-01-14 16:51:00|15188|15148|15193.9|15153.9|15193.9|15153.9|15188|15148|2
1642179070000|2022-01-14 16:51:10|15198.8|15158.8|15199.3|15159.3|15199.3|15159.3|15198.8|15158.8|0
1642179080000|2022-01-14 16:51:20|15195.1|15171.1|15178.2|15154.2|15195.1|15171.1|15178.2|15148.7|3
1642179090000|2022-01-14 16:51:30|15175.7|15151.7|15172.7|15112.7|15185.6|15155.1|15170.2|15110.2|2
1642179100000|2022-01-14 16:51:40|15174.2|15114.2|15169.7|15109.7|15174.2|15114.2|15165.2|15105.2|0
1642179110000|2022-01-14 16:51:50|15165.7|15105.7|15167.2|15107.2|15167.2|15107.2|15165.7|15105.7|0
1642179130000|2022-01-14 16:52:10|15169.7|15109.7|15170.2|15110.2|15170.2|15110.2|15169.7|15109.7|0
1642179160000|2022-01-14 16:52:40|15170.7|15110.7|15168.2|15108.2|15170.7|15110.7|15168.2|15108.2|1
1642179190000|2022-01-14 16:53:10|15167.7|15107.7|15167.7|15107.7|15167.7|15107.7|15167.7|15107.7|0
1642179210000|2022-01-14 16:53:30|15165.7|15105.7|15160.2|15100.2|15167.7|15107.7|15160.2|15100.2|0
1642179220000|2022-01-14 16:53:40|15158.2|15098.2|15158.2|15098.2|15158.2|15098.2|15158.2|15098.2|1
1642179240000|2022-01-14 16:54:00|15157.7|15097.7|15157.7|15097.7|15157.7|15097.7|15157.7|15097.7|0
1642179250000|2022-01-14 16:54:10|15158.2|15098.2|15158.2|15098.2|15158.2|15098.2|15158.2|15098.2|0
1642179270000|2022-01-14 16:54:30|15158.1|15098.1|15158.1|15098.1|15158.1|15098.1|15158.1|15098.1|0
1642179280000|2022-01-14 16:54:40|15146.1|15106.1|15146.1|15106.1|15146.1|15106.1|15146.1|15106.1|1
1642179300000|2022-01-14 16:55:00|15145.6|15105.6|15145.6|15105.6|15145.6|15105.6|15145.6|15105.6|0
1642179310000|2022-01-14 16:55:10|15146.6|15106.6|15146.6|15106.6|15146.6|15106.6|15146.6|15106.6|0
1642179330000|2022-01-14 16:55:30|15145.6|15105.6|15145.6|15105.6|15145.6|15105.6|15145.6|15105.6|0
1642179340000|2022-01-14 16:55:40|15159.7|15099.7|15163.1|15103.1|15168.1|15108.1|15158.1|15098.1|2
1642179350000|2022-01-14 16:55:50|15165.2|15105.2|15168.1|15108.1|15173.1|15113.1|15160.6|15100.6|0
1642179360000|2022-01-14 16:56:00|15173.1|15113.1|15166.6|15106.6|15173.1|15113.1|15166.6|15106.6|0
1642179370000|2022-01-14 16:56:10|15168.1|15108.1|15158.1|15098.1|15168.1|15108.1|15158.1|15098.1|0
1642179430000|2022-01-14 16:57:10|||||||||1
1642179450000|2022-01-14 16:57:30|15156.7|15096.7|15156.7|15096.7|15156.7|15096.7|15156.7|15096.7|0
1642179490000|2022-01-14 16:58:10|||||||||1
1642179520000|2022-01-14 16:58:40|15144.6|15104.6|15132.6|15108.6|15144.6|15108.6|15132.6|15102.6|0
1642179550000|2022-01-14 16:59:10|15130.6|15106.6|15130.1|15106.1|15130.6|15106.6|15130.1|15106.1|0
1642179560000|2022-01-14 16:59:20|15129.6|15105.6|15127.6|15103.6|15129.6|15105.6|15127.6|15103.6|1
1642179580000|2022-01-14 16:59:40|15126.6|15102.6|15126.6|15102.6|15126.6|15102.6|15126.6|15102.6|0
1642179610000|2022-01-14 17:00:10|15169.3|15109.3|15171.8|15111.8|15171.8|15111.8|15169.3|15109.3|3
1642179620000|2022-01-14 17:00:20|15173.8|15113.8|15173.8|15113.8|15173.8|15113.8|15173.8|15113.8|0
1642179640000|2022-01-14 17:00:40|15183.8|15123.8|15183.8|15123.8|15183.8|15123.8|15181.3|15121.3|0
1642179650000|2022-01-14 17:00:50|15177.7|15117.7|15176.8|15116.8|15177.7|15117.7|15176.8|15116.8|0
1642179670000|2022-01-14 17:01:10|15174.7|15114.7|15165.2|15105.2|15174.7|15114.7|15162.7|15102.7|0
1642179720000|2022-01-14 17:02:00|15174.2|15114.2|15176.3|15116.3|15176.3|15116.3|15174.2|15114.2|1
1642179730000|2022-01-14 17:02:10|15176.7|15116.7|15176.7|15116.7|15176.7|15116.7|15176.7|15116.7|0
1642179760000|2022-01-14 17:02:40|15172.2|15112.2|15165.2|15105.2|15172.2|15112.2|15165.2|15105.2|0
1642179770000|2022-01-14 17:02:50|15161.2|15101.2|15160.2|15100.2|15161.2|15101.2|15160.2|15100.2|0
1642179800000|2022-01-14 17:03:20|15164.2|15104.2|15169.7|15109.7|15169.7|15109.7|15164.2|15104.2|1
1642179810000|2022-01-14 17:03:30|15174.2|15114.2|15174.2|15114.2|15174.2|15114.2|15174.2|15114.2|0
1642179820000|2022-01-14 17:03:40|15176.7|15116.7|15170.2|15110.2|15176.7|15116.7|15170.2|15110.2|0
1642179870000|2022-01-14 17:04:30|||||||||1
1642179880000|2022-01-14 17:04:40|15162.7|15102.7|15162.7|15102.7|15162.7|15102.7|15162.7|15102.7|1
1642179900000|2022-01-14 17:05:00|15160.2|15100.2|15160.2|15100.2|15160.2|15100.2|15160.2|15100.2|0
1642179940000|2022-01-14 17:05:40|15158.2|15098.2|15138.1|15098.1|15158.2|15098.2|15138.1|15090.1|0
1642179960000|2022-01-14 17:06:00|15135.1|15095.1|15113.5|15089.5|15135.1|15101.1|15113|15087.6|13
1642179970000|2022-01-14 17:06:10|15111.6|15087.6|15111.6|15087.6|15111.6|15087.6|15111.6|15087.6|1
1642179990000|2022-01-14 17:06:30|15109.6|15085.6|15097.6|15057.6|15109.6|15085.6|15097.6|15057.6|3
1642180000000|2022-01-14 17:06:40|15099.6|15075.6|15097.1|15073.1|15099.6|15075.6|15097.1|15073.1|0
1642180020000|2022-01-14 17:07:00|15096.1|15072.1|15096.1|15072.1|15096.1|15072.1|15096.1|15072.1|0
1642180030000|2022-01-14 17:07:10|15097.1|15073.1|15097.1|15073.1|15097.1|15073.1|15097.1|15073.1|0
1642180040000|2022-01-14 17:07:20|||||||||1
1642180060000|2022-01-14 17:07:40|15097|15073|15097|15073|15097|15073|15097|15073|1
1642180080000|2022-01-14 17:08:00|15149.2|15089.2|15175.6|15115.6|15184.2|15124.2|15149.2|15089.2|9
1642180090000|2022-01-14 17:08:10|15177.6|15117.6|15170.1|15110.1|15179.1|15119.1|15168.6|15108.6|0
1642180100000|2022-01-14 17:08:20|15166.6|15106.6|15167.1|15107.1|15171.1|15111.1|15166.6|15106.6|0
1642180110000|2022-01-14 17:08:30|15166.6|15106.6|15164.6|15104.6|15166.6|15106.6|15164.6|15104.6|0
1642180120000|2022-01-14 17:08:40|15164.1|15104.1|15164.1|15104.1|15164.1|15104.1|15164.1|15104.1|0
1642180130000|2022-01-14 17:08:50|15164.7|15104.7|15161.2|15101.2|15164.7|15104.7|15159.7|15099.7|0
1642180140000|2022-01-14 17:09:00|15164.7|15104.7|15164.7|15104.7|15164.7|15104.7|15164.7|15104.7|0
1642180150000|2022-01-14 17:09:10|15166.7|15106.7|15164.7|15104.7|15167.2|15107.2|15164.7|15104.7|0
1642180160000|2022-01-14 17:09:20|15167.2|15107.2|15166.7|15106.7|15167.2|15107.2|15164.7|15104.7|0
1642180170000|2022-01-14 17:09:30|15165.2|15105.2|15166.7|15106.7|15167.2|15107.2|15164.7|15104.7|0
1642180180000|2022-01-14 17:09:40|15164.7|15104.7|15158.6|15098.6|15167.2|15107.2|15158.1|15098.1|1
1642180200000|2022-01-14 17:10:00|15158.1|15098.1|15156.1|15096.1|15158.1|15098.1|15156.1|15096.1|0
1642180210000|2022-01-14 17:10:10|15155.6|15095.6|15155.6|15095.6|15155.6|15095.6|15155.6|15095.6|0
1642180220000|2022-01-14 17:10:20|15153.6|15093.6|15153.6|15093.6|15153.6|15093.6|15153.6|15093.6|0
1642180230000|2022-01-14 17:10:30|15146.1|15106.1|15154.1|15094.1|15154.1|15106.1|15146.1|15094.1|1
1642180240000|2022-01-14 17:10:40|15153.6|15093.6|15153.6|15093.6|15153.6|15093.6|15153.6|15093.6|0
1642180300000|2022-01-14 17:11:40|||||||||1
1642180320000|2022-01-14 17:12:00|15141.6|15101.6|15141.6|15101.6|15141.6|15101.6|15141.6|15101.6|0
1642180330000|2022-01-14 17:12:10|15142.1|15102.1|15142.1|15102.1|15142.1|15102.1|15142.1|15102.1|0
1642180350000|2022-01-14 17:12:30|15142.6|15102.6|15205.1|15145.1|15207.1|15149.2|15142.6|15102.6|6
1642180370000|2022-01-14 17:12:50|15207.1|15147.1|15207.1|15147.1|15207.1|15147.1|15207.1|15147.1|0
1642180380000|2022-01-14 17:13:00|15205.1|15145.1|15189.1|15149.1|15205.1|15151.1|15189.1|15143.1|0
1642180430000|2022-01-14 17:13:50|15179.1|15155.1|15179.1|15155.1|15179.1|15155.1|15179.1|15155.1|1
1642180490000|2022-01-14 17:14:50|15189.6|15129.6|15182.5|15122.5|15189.6|15129.6|15180|15120|2
1642180550000|2022-01-14 17:15:50|15180|15120|15180|15120|15180|15120|15180|15120|1
1642180580000|2022-01-14 17:16:20|15172|15112|15178|15118|15178|15118|15172|15112|1
1642180600000|2022-01-14 17:16:40|15180|15120|15180.5|15120.5|15180.5|15120.5|15180|15120|0
1642180620000|2022-01-14 17:17:00|15173|15133|15180.5|15120.5|15180.5|15133|15173|15120.5|1
1642180690000|2022-01-14 17:18:10|15176|15116|15164|15124|15176|15124|15164|15116|2
1642180700000|2022-01-14 17:18:20|15161|15121|15161|15121|15163.5|15123.5|15161|15121|0
1642180750000|2022-01-14 17:19:10||15101||15101||15101||15101|1
1642180770000|2022-01-14 17:19:30|15163|15103|15166|15106|15166|15106|15163|15103|0
1642180790000|2022-01-14 17:19:50|15158|15118|15162|15102|15166|15118|15158|15102|0
1642180800000|2022-01-14 17:20:00|15161|15101|15156|15096|15163.5|15109|15149|15096|1
1642180810000|2022-01-14 17:20:10|15144|15104|15143.5|15103.5|15144|15104|15143.5|15103.5|0
1642180820000|2022-01-14 17:20:20|||||||||1
1642180830000|2022-01-14 17:20:30|||||||||1
1642180910000|2022-01-14 17:21:50|15151|15091|15151|15091|15151|15091|15151|15091|1
1642180940000|2022-01-14 17:22:20|15143|15103|15143.5|15103.5|15143.5|15103.5|15143|15103|0
1642180960000|2022-01-14 17:22:40|15143|15103|15143|15103|15143|15103|15143|15103|0
1642180980000|2022-01-14 17:23:00|15178.5|15118.5|15198.5|15138.5|15200.5|15140.5|15178.5|15118.5|5
1642180990000|2022-01-14 17:23:10|15186.5|15146.5|15174|15150|15186.5|15150|15174|15144|0
1642181010000|2022-01-14 17:23:30|15174.5|15150.5|15174.5|15150.5|15174.5|15150.5|15174.5|15150.5|0
1642181030000|2022-01-14 17:23:50|||||||||1
1642181070000|2022-01-14 17:24:30|15209.5|15149.5|15209.5|15149.5|15212|15164|15204|15147.5|5
1642181080000|2022-01-14 17:24:40|15204.5|15164.5|15205|15165|15207|15167|15204.5|15164.5|0
1642181090000|2022-01-14 17:24:50|15206.5|15166.5|15230.5|15190.5|15248.5|15190.5|15204.9|15166.5|4
1642181100000|2022-01-14 17:25:00|15232.5|15192.5|15233|15193|15233|15193|15232.5|15192.5|0
1642181150000|2022-01-14 17:25:50|||||||||1
1642181170000|2022-01-14 17:26:10|||||||||2
1642181190000|2022-01-14 17:26:30|||||||||1
1642181220000|2022-01-14 17:27:00|15230.9|15170.9|15221.5|15161.5|15230.9|15170.9|15221.5|15161.5|2
1642181230000|2022-01-14 17:27:10|15215.4|15155.4|15215.4|15155.4|15215.4|15155.4|15215.4|15155.4|0
1642181250000|2022-01-14 17:27:30|15214.9|15154.9|15214.9|15154.9|15214.9|15154.9|15214.9|15154.9|0
1642181260000|2022-01-14 17:27:40|||||||||1
1642181290000|2022-01-14 17:28:10|15202.9|15162.9|15202.4|15162.4|15202.9|15162.9|15202.4|15162.4|0
1642181300000|2022-01-14 17:28:20|||||||||1
1642181340000|2022-01-14 17:29:00|15201.9|15142.4|15187.9|15147.9|15201.9|15147.9|15187.9|15139.9|1
1642181350000|2022-01-14 17:29:10|15187.4|15147.4|15187.4|15147.4|15187.4|15147.4|15187.4|15147.4|1
1642181400000|2022-01-14 17:30:00|15184.9|15144.9|15184.9|15144.9|15184.9|15144.9|15184.9|15144.9|0
1642181410000|2022-01-14 17:30:10|15186.9|15126.9|15159.9|15119.9|15186.9|15126.9|15159.9|15119.9|1
1642181430000|2022-01-14 17:30:30|15135.8|15111.8|15135.8|15111.8|15135.8|15111.8|15135.8|15111.8|1
1642181440000|2022-01-14 17:30:40|15131.9|15107.9|15131.9|15107.9|15131.9|15107.9|15131.9|15107.9|0
1642181450000|2022-01-14 17:30:50|||||||||1
1642181460000|2022-01-14 17:31:00|15136.8|15112.8|15195.4|15135.4|15199.5|15139.5|15136.8|15112.8|2
1642181480000|2022-01-14 17:31:20|15191.4|15131.4|15183.4|15123.4|15195.4|15135.4|15183.4|15123.4|2
1642181490000|2022-01-14 17:31:30|15181.4|15121.4|15177.4|15117.4|15188.4|15128.4|15177.4|15117.4|0
1642181500000|2022-01-14 17:31:40|15173.4|15113.4|15172.4|15112.4|15173.4|15113.4|15172.4|15112.4|0
1642181520000|2022-01-14 17:32:00|15164.9|15104.9|15162.4|15102.4|15164.9|15104.9|15162.4|15102.4|2
1642181550000|2022-01-14 17:32:30|||||||||1
1642181590000|2022-01-14 17:33:10|15161.9|15101.9|15160.4|15100.4|15161.9|15101.9|15160.4|15100.4|1
1642181610000|2022-01-14 17:33:30|15159.4|15099.4|15159.4|15099.4|15159.4|15099.4|15159.4|15099.4|0
1642181640000|2022-01-14 17:34:00|||||||||1
1642181700000|2022-01-14 17:35:00|15146.9|15106.9|15146.9|15106.9|15146.9|15106.9|15146.9|15106.9|0
1642181710000|2022-01-14 17:35:10|15144.4|15104.4|15144.4|15104.4|15146.4|15106.4|15144.4|15104.4|0
1642181730000|2022-01-14 17:35:30|15136.9|15076.9|15129.4|15069.4|15136.9|15076.9|15129.4|15069.4|1
1642181740000|2022-01-14 17:35:40|15124.4|15064.4|15126.4|15066.4|15126.9|15066.9|15124.4|15064.4|0
1642181750000|2022-01-14 17:35:50|15124.9|15064.9|15124.4|15064.4|15124.9|15064.9|15124.4|15064.4|0
1642181760000|2022-01-14 17:36:00|15118.3|15058.3|15117.4|15057.4|15118.9|15058.9|15117.4|15057.4|0
1642181770000|2022-01-14 17:36:10|15114.9|15054.9|15119.4|15059.4|15119.4|15059.4|15114.9|15054.9|2
1642181810000|2022-01-14 17:36:50|15121.9|15061.9|15121.9|15061.9|15121.9|15061.9|15121.9|15061.9|0
1642181820000|2022-01-14 17:37:00|15119.9|15059.9|15121.4|15061.4|15121.9|15061.9|15119.9|15059.9|2
1642181830000|2022-01-14 17:37:10|15121.9|15061.9|15121.9|15061.9|15121.9|15061.9|15121.9|15061.9|0
1642181860000|2022-01-14 17:37:40|15123.9|15063.9|15124.4|15064.4|15124.4|15064.4|15123.9|15063.9|0
1642181890000|2022-01-14 17:38:10|15116.9|15076.9|15116.9|15076.9|15124.8|15076.9|15116.4|15064.8|1
1642181910000|2022-01-14 17:38:30|15116.8|15076.8|15124.8|15064.8|15124.8|15076.8|15116.8|15064.8|0
1642181920000|2022-01-14 17:38:40|15124.3|15064.3|15124.3|15064.3|15124.3|15064.3|15124.3|15064.3|0
1642181930000|2022-01-14 17:38:50|15116.8|15076.8|15116.8|15076.8|15116.8|15076.8|15116.8|15076.8|0
1642181970000|2022-01-14 17:39:30|15138.9|15078.9|15146.8|15086.8|15146.8|15086.8|15138.9|15078.9|2
1642181980000|2022-01-14 17:39:40|15144.8|15084.8|15139.3|15079.3|15144.8|15084.8|15139.3|15079.3|0
1642181990000|2022-01-14 17:39:50|15136.8|15076.8|15136.8|15076.8|15136.8|15076.8|15136.8|15076.8|0
1642182000000|2022-01-14 17:40:00|15129.3|15069.3|15111.8|15071.8|15129.3|15071.8|15109.3|15065.3|0
1642182010000|2022-01-14 17:40:10|15109.8|15069.8|15109.3|15069.3|15109.8|15069.8|15109.3|15069.3|0
1642182040000|2022-01-14 17:40:40|15098.8|15074.8|15098.8|15074.8|15098.8|15074.8|15098.8|15074.8|1
1642182050000|2022-01-14 17:40:50|15093.8|15069.8|15093.8|15069.8|15093.8|15069.8|15093.8|15069.8|2
1642182060000|2022-01-14 17:41:00|15094.3|15054.3|15076.3|15052.3|15094.3|15059.8|15076.3|15052.3|5
1642182070000|2022-01-14 17:41:10|15084.3|15024.3|15084.3|15024.3|15084.3|15024.3|15084.3|15024.3|0
1642182110000|2022-01-14 17:41:50|||||||||1
1642182170000|2022-01-14 17:42:50|15100.4|15040.4|15113.8|15053.8|15116.8|15056.8|15100.4|15040.4|4
1642182180000|2022-01-14 17:43:00|15114.3|15054.3|15101.8|15041.8|15114.3|15058.3|15098.3|15039.3|0
1642182190000|2022-01-14 17:43:10|15100.8|15040.8|15100.8|15040.8|15100.8|15040.8|15100.8|15040.8|0
1642182210000|2022-01-14 17:43:30|15098.3|15038.3|15088.3|15048.3|15098.3|15048.3|15085.8|15038.3|1
1642182220000|2022-01-14 17:43:40|15078.3|15054.3|15083.3|15043.3|15083.3|15054.3|15077.8|15043.3|1
1642182230000|2022-01-14 17:43:50|15073.3|15049.3|15070.8|15030.8|15084.8|15049.3|15068.3|15024.8|1
1642182260000|2022-01-14 17:44:20|15085.8|15025.8|15070.8|15030.8|15085.8|15030.8|15070.8|15023.8|1
1642182270000|2022-01-14 17:44:30|15082.8|15022.8|15070.8|15030.8|15082.8|15030.8|15070.8|15022.8|0
1642182280000|2022-01-14 17:44:40|15068.8|15028.8|15057.8|15033.8|15068.8|15034.3|15057.8|15028.3|1
1642182290000|2022-01-14 17:44:50|15055.8|15031.8|15022.8|14998.8|15055.8|15031.8|15022.8|14995.8|8
1642182300000|2022-01-14 17:45:00|15027.7|14987.7|15026.7|14986.7|15027.7|14987.7|15025.7|14985.7|3
1642182310000|2022-01-14 17:45:10|15034.7|14974.7|15034.7|14974.7|15034.7|14974.7|15034.7|14974.7|0
1642182330000|2022-01-14 17:45:30|15030.6|14970.6|15032.7|14972.7|15032.7|14972.7|15030.6|14970.6|0
1642182340000|2022-01-14 17:45:40|15030.6|14970.6|15028.1|14968.1|15030.6|14978.6|15018.1|14968.1|1
1642182360000|2022-01-14 17:46:00|15028.6|14968.6|15028.6|14968.6|15028.6|14968.6|15028.6|14968.6|0
1642182370000|2022-01-14 17:46:10|15030.5|14970.5|15028.5|14968.5|15030.5|14970.5|15028.5|14968.5|0
1642182380000|2022-01-14 17:46:20|15004.4|14980.4|14994.3|14934.3|15004.4|14980.4|14994.3|14934.3|1
1642182390000|2022-01-14 17:46:30|14982.8|14922.8|14974.8|14914.8|14982.8|14922.8|14974.8|14914.8|1
1642182400000|2022-01-14 17:46:40|||||||||1
1642182420000|2022-01-14 17:47:00|14972.8|14912.8|14964.7|14904.7|14972.8|14912.8|14964.7|14904.7|1
1642182430000|2022-01-14 17:47:10|14958.2|14898.2|14944|14884|14958.2|14898.2|14944|14884|0
1642182450000|2022-01-14 17:47:30|14951.8|14891.8|14951.8|14891.8|14951.8|14891.8|14951.8|14891.8|0
1642182460000|2022-01-14 17:47:40|14950.8|14890.8|14950.8|14890.8|14950.8|14890.8|14950.8|14890.8|0
1642182480000|2022-01-14 17:48:00|14950.4|14890.4|14950.4|14890.4|14950.4|14890.4|14950.4|14890.4|0
1642182490000|2022-01-14 17:48:10|14982.5|14922.5|14982.5|14922.5|14982.5|14922.5|14982.5|14922.5|6
1642182510000|2022-01-14 17:48:30|14984.5|14924.5|14995|14935|14995|14935|14984.5|14924.5|0
1642182580000|2022-01-14 17:49:40|||||||||1
1642182590000|2022-01-14 17:49:50|14997|14937|14997|14937|14997|14937|14997|14937|0
1642182600000|2022-01-14 17:50:00|14999|14939|14999|14939|14999|14939|14999|14939|0
1642182620000|2022-01-14 17:50:20|15001|14941|15001|14941|15001|14941|15001|14941|0
1642182630000|2022-01-14 17:50:30|15003|14943|15003|14943|15003|14943|15003|14943|0
1642182660000|2022-01-14 17:51:00|15001|14941|14992.9|14932.9|15001|14941|14992.9|14932.9|1
1642182680000|2022-01-14 17:51:20|14994.9|14934.9|14996.1|14936.1|14996.1|14936.1|14984|14924|1
1642182700000|2022-01-14 17:51:40|14998.5|14938.5|14998.5|14938.5|14998.5|14938.5|14998.5|14938.5|0
1642182710000|2022-01-14 17:51:50|15002.6|14942.6|15002.6|14942.6|15002.6|14942.6|15002.6|14942.6|0
1642182730000|2022-01-14 17:52:10|15002.5|14942.5|15002.5|14942.5|15002.5|14942.5|15002.5|14942.5|0
1642182750000|2022-01-14 17:52:30|15000.5|14940.5|15000.5|14940.5|15000.5|14940.5|15000.5|14940.5|0
1642182810000|2022-01-14 17:53:30|||||||||1
1642182860000|2022-01-14 17:54:20|15002.5|14942.5|15014.1|14954.1|15014.1|14954.1|15002.5|14942.5|0
1642182870000|2022-01-14 17:54:30|14998|14938|15008.6|14948.6|15008.6|14948.6|14998|14938|1
1642182920000|2022-01-14 17:55:20|14992.5|14932.5|14992.5|14932.5|14992.5|14932.5|14992.5|14932.5|1
1642182940000|2022-01-14 17:55:40|14982.4|14922.4|14982.4|14922.4|14982.4|14922.4|14982.4|14922.4|0
1642182950000|2022-01-14 17:55:50|14970.3|14910.3|14968.3|14908.3|14970.3|14910.3|14967.8|14907.8|0
1642182960000|2022-01-14 17:56:00|14967.8|14907.8|14967.8|14907.8|14967.8|14907.8|14967.8|14907.8|0
1642182980000|2022-01-14 17:56:20|14965.3|14905.3|14952.8|14912.8|14965.3|14912.8|14952.8|14905.3|0
1642183010000|2022-01-14 17:56:50|||||||||1
1642183020000|2022-01-14 17:57:00|14951.4|14911.4|14951.4|14911.4|14951.4|14911.4|14951.4|14911.4|0
1642183040000|2022-01-14 17:57:20|14949.4|14909.4|14957.3|14897.3|14957.3|14915.3|14939.3|14889.3|1
1642183050000|2022-01-14 17:57:30|14949.3|14889.3|14949.3|14889.3|14949.3|14889.3|14949.3|14889.3|0
1642183080000|2022-01-14 17:58:00|14932.3|14892.3|14925.8|14885.8|14934.8|14898.3|14921.8|14885.8|3
1642183090000|2022-01-14 17:58:10|14933.8|14873.8|14933.8|14873.8|14933.8|14873.8|14933.8|14873.8|1
1642183160000|2022-01-14 17:59:20|14931.7|14871.7|14931.7|14871.7|14931.7|14871.7|14931.7|14871.7|3
1642183180000|2022-01-14 17:59:40|14914.2|14874.2|14904.8|14844.8|14914.2|14879.7|14894.9|14844.8|1
1642183210000|2022-01-14 18:00:10|14903.8|14843.8|14903.8|14843.8|14903.8|14843.8|14903.8|14843.8|0
1642183240000|2022-01-14 18:00:40|14889.8|14829.8|14875.4|14815.4|14889.8|14829.8|14875.4|14815.4|3
1642183260000|2022-01-14 18:01:00|14880.3|14820.3|14880.3|14820.3|14880.3|14820.3|14880.3|14820.3|0
1642183320000|2022-01-14 18:02:00|14880.2|14820.2|14901.8|14841.8|14901.8|14841.8|14880.2|14820.2|4
1642183330000|2022-01-14 18:02:10|14909.2|14849.2|14904.2|14844.2|14909.2|14849.2|14904.2|14844.2|0
1642183340000|2022-01-14 18:02:20|14898.2|14838.2|14913.2|14853.2|14913.2|14853.2|14873.2|14813.2|1
1642183350000|2022-01-14 18:02:30|14909.2|14849.2|14904.7|14844.7|14909.2|14849.2|14904.7|14844.7|0
1642183360000|2022-01-14 18:02:40|14903.7|14843.7|14903.7|14843.7|14903.7|14843.7|14903.7|14843.7|0
1642183370000|2022-01-14 18:02:50|14889.7|14829.7|14952.7|14892.7|14952.7|14892.7|14887.2|14827.2|3
1642183390000|2022-01-14 18:03:10|14952.3|14892.3|14952.3|14892.3|14952.3|14892.3|14952.3|14892.3|0
1642183410000|2022-01-14 18:03:30|14952.2|14892.2|14952.2|14892.2|14952.2|14892.2|14952.2|14892.2|0
1642183420000|2022-01-14 18:03:40|14968.3|14908.3|14968.3|14908.3|14968.3|14908.3|14968.3|14908.3|0
1642183440000|2022-01-14 18:04:00|14952.2|14892.2|14952.2|14892.2|14952.2|14892.2|14952.2|14892.2|0
1642183450000|2022-01-14 18:04:10|14958.3|14898.3|14954.3|14894.3|14958.3|14898.3|14954.3|14894.3|3
1642183460000|2022-01-14 18:04:20|14952.2|14892.2|14945.2|14885.2|14958.3|14898.3|14941.7|14881.7|0
1642183500000|2022-01-14 18:05:00|14936.2|14876.2|14936.2|14876.2|14936.2|14876.2|14936.2|14876.2|0
1642183510000|2022-01-14 18:05:10|14934.2|14874.2|14940.2|14880.2|14940.2|14880.2|14934.2|14874.2|0
1642183520000|2022-01-14 18:05:20|14936.2|14876.2|14934.2|14874.2|14936.2|14876.2|14934.2|14874.2|0
1642183530000|2022-01-14 18:05:30|14933.7|14873.7|14927.2|14867.2|14933.7|14873.7|14927.2|14867.2|1
1642183540000|2022-01-14 18:05:40|14925.2|14865.2|14925.2|14865.2|14925.2|14865.2|14925.2|14865.2|0
1642183590000|2022-01-14 18:06:30|14924.7|14864.7|14924.7|14864.7|14924.7|14864.7|14924.7|14864.7|0
1642183630000|2022-01-14 18:07:10|14916.7|14856.7|14916.7|14856.7|14916.7|14856.7|14916.7|14856.7|1
1642183640000|2022-01-14 18:07:20|14915.2|14855.2|14916.6|14856.6|14916.6|14856.6|14915.2|14855.2|5
1642183650000|2022-01-14 18:07:30|14916.1|14856.1|14907.7|14847.7|14916.1|14856.1|14907.7|14847.7|0
1642183660000|2022-01-14 18:07:40|14906.2|14846.2|14906.2|14846.2|14906.2|14846.2|14906.2|14846.2|0
1642183680000|2022-01-14 18:08:00|14901.2|14841.2|14897.7|14837.7|14901.2|14841.2|14897.7|14837.7|0
1642183720000|2022-01-14 18:08:40|14885.7|14845.7|14880.7|14820.7|14885.7|14845.7|14855.7|14815.7|15
1642183730000|2022-01-14 18:08:50|14882.7|14822.7|14882.7|14822.7|14882.7|14822.7|14882.7|14822.7|0
1642183740000|2022-01-14 18:09:00|14885.2|14825.2|14885.2|14825.2|14885.2|14825.2|14885.2|14825.2|1
1642183780000|2022-01-14 18:09:40|14881.2|14821.2|14881.2|14821.2|14881.2|14821.2|14881.2|14821.2|0
1642183800000|2022-01-14 18:10:00|14879.2|14855.2|14882.2|14858.2|14882.2|14858.2|14879.2|14855.2|1
1642183810000|2022-01-14 18:10:10|||||||||2
1642183820000|2022-01-14 18:10:20|||||||||3
1642183830000|2022-01-14 18:10:30|14882.6|14822.6|14882.6|14822.6|14882.6|14822.6|14882.6|14822.6|4
1642183840000|2022-01-14 18:10:40|14884.6|14824.6|14884.6|14824.6|14884.6|14824.6|14884.6|14824.6|0
1642183870000|2022-01-14 18:11:10|14883.7|14823.7|14875.6|14815.6|14883.7|14823.7|14875.6|14815.6|0
1642183890000|2022-01-14 18:11:30|14874.6|14814.6|14874.6|14814.6|14874.6|14814.6|14874.6|14814.6|0
1642183920000|2022-01-14 18:12:00|14874.7|14814.7|14874.7|14814.7|14874.7|14814.7|14874.7|14814.7|1
1642183930000|2022-01-14 18:12:10|14875.2|14815.2|14875.2|14815.2|14875.2|14815.2|14875.2|14815.2|0
1642183940000|2022-01-14 18:12:20|14872.6|14812.6|14872.6|14812.6|14872.6|14812.6|14872.6|14812.6|0
1642183960000|2022-01-14 18:12:40|14884.7|14824.7|14885.2|14825.2|14885.2|14825.2|14884.7|14824.7|0
1642184010000|2022-01-14 18:13:30|14891.2|14831.2|14892.7|14832.7|14892.7|14832.7|14891.2|14831.2|1
1642184080000|2022-01-14 18:14:40|||||||||1
1642184110000|2022-01-14 18:15:10|14878.6|14838.6|14863.7|14839.7|14878.6|14843.1|14863.7|14838.6|2
1642184120000|2022-01-14 18:15:20|14865.6|14825.6|14865.6|14825.6|14865.6|14825.6|14865.6|14825.6|1
1642184150000|2022-01-14 18:15:50|14867.6|14827.6|14909.8|14849.8|14909.8|14849.8|14867.6|14827.6|1
1642184160000|2022-01-14 18:16:00|14917.6|14857.6|14942.6|14882.6|14942.6|14882.6|14917.6|14857.6|0
1642184170000|2022-01-14 18:16:10|14944.1|14884.1|14944.1|14884.1|14944.1|14884.1|14944.1|14884.1|0
1642184220000|2022-01-14 18:17:00|14940.1|14880.1|14937.6|14877.6|14940.1|14880.1|14937.6|14877.6|0
1642184230000|2022-01-14 18:17:10|14938.1|14878.1|14919.5|14859.5|14938.1|14890.6|14919.5|14859.5|2
1642184250000|2022-01-14 18:17:30|14915.6|14855.6|14918.1|14858.1|14918.1|14858.1|14915.6|14855.6|1
1642184280000|2022-01-14 18:18:00|14919.6|14859.6|14887.6|14827.6|14919.6|14859.6|14887.6|14827.6|0
1642184290000|2022-01-14 18:18:10|14880.1|14820.1|14887.1|14827.1|14887.1|14828.1|14864.6|14820.1|2
1642184300000|2022-01-14 18:18:20|14910.1|14850.1|14921.1|14861.1|14921.1|14861.1|14910.1|14850.1|1
1642184320000|2022-01-14 18:18:40|14918.9|14858.9|14917.5|14857.5|14918.9|14858.9|14917.5|14857.5|0
1642184350000|2022-01-14 18:19:10|14904.5|14844.5|14904.5|14844.5|14904.5|14844.5|14904.5|14844.5|0
1642184360000|2022-01-14 18:19:20|14889|14829|14889|14829|14889|14829|14889|14829|0
1642184370000|2022-01-14 18:19:30|14891.5|14831.5|14891.5|14831.5|14891.5|14831.5|14891.5|14831.5|0
1642184380000|2022-01-14 18:19:40|14895|14835|14895|14835|14895|14835|14895|14835|0
1642184410000|2022-01-14 18:20:10|||||||||1
1642184470000|2022-01-14 18:21:10|||||||||1
1642184530000|2022-01-14 18:22:10|14894.9|14834.9|14894.9|14834.9|14894.9|14834.9|14894.9|14834.9|0
1642184550000|2022-01-14 18:22:30|||||||||1
1642184600000|2022-01-14 18:23:20|14927.1|14867.1|14936.4|14876.4|14936.4|14876.4|14927.1|14867.1|2
1642184640000|2022-01-14 18:24:00|14937.9|14877.9|14937.9|14877.9|14937.9|14877.9|14937.9|14877.9|0
1642184650000|2022-01-14 18:24:10|14931.8|14871.8|14930.4|14870.4|14931.8|14871.8|14930.4|14870.4|0
1642184660000|2022-01-14 18:24:20|14940.4|14880.4|14940.4|14880.4|14940.4|14880.4|14940.4|14880.4|0
1642184690000|2022-01-14 18:24:50|14944.4|14884.4|14945|14885|14946.4|14886.4|14944.4|14884.4|1
1642184700000|2022-01-14 18:25:00|14949|14889|14955.5|14895.5|14955.5|14895.5|14949|14889|0
1642184710000|2022-01-14 18:25:10|14957|14897|14969.5|14909.5|14969.5|14909.5|14957|14897|0
1642184730000|2022-01-14 18:25:30|14971|14911|14971|14911|14971|14911|14971|14911|1
1642184740000|2022-01-14 18:25:40|14976|14916|14978.5|14918.5|14978.5|14918.5|14976|14916|0
1642184760000|2022-01-14 18:26:00|||||||||1
1642184770000|2022-01-14 18:26:10|14973.5|14913.5|14973.5|14913.5|14973.5|14913.5|14973.5|14913.5|3
1642184800000|2022-01-14 18:26:40|14955|14895|14955|14895|14955|14895|14955|14895|0
1642184810000|2022-01-14 18:26:50|14949|14889|14948.5|14888.5|14949|14889|14946.5|14886.5|0
1642184820000|2022-01-14 18:27:00|14948|14888|14925.5|14885.5|14948|14888|14925.5|14883.5|0
1642184830000|2022-01-14 18:27:10|14931.5|14871.5|14903.5|14879.5|14931.5|14881|14903.5|14871.5|5
1642184840000|2022-01-14 18:27:20|14905|14881|14909|14869|14909|14881|14905|14869|2
1642184880000|2022-01-14 18:28:00|14895.9|14835.9|14869.5|14829.5|14895.9|14835.9|14869.5|14822.9|5
1642184890000|2022-01-14 18:28:10|14868.5|14828.5|14868.5|14828.5|14868.5|14828.5|14868.5|14828.5|0
1642184900000|2022-01-14 18:28:20|14871.4|14831.4|14881.5|14841.5|14881.5|14841.5|14871.4|14831.4|7
1642184920000|2022-01-14 18:28:40|14882.9|14822.9|14861|14837|14886.5|14837.5|14861|14822|0
1642184930000|2022-01-14 18:28:50|14856|14832|14848.9|14788.9|14856|14832|14844.9|14784.9|4
1642184940000|2022-01-14 18:29:00|14847.9|14787.9|14853.3|14829.3|14859.3|14829.3|14844|14787.9|6
1642184950000|2022-01-14 18:29:10|14855.3|14831.3|14855.8|14831.8|14855.8|14831.8|14855.3|14831.3|3
1642184960000|2022-01-14 18:29:20|14855.3|14831.3|14886.4|14846.4|14921.4|14861.4|14855.3|14831.3|10
1642184970000|2022-01-14 18:29:30|14876.4|14852.4|14843.8|14783.8|14876.4|14852.4|14839.8|14779.8|5
1642184980000|2022-01-14 18:29:40|14845.8|14785.8|14867.8|14843.8|14874.3|14846.3|14840.3|14783.8|9
1642184990000|2022-01-14 18:29:50|14863|14839|14932.4|14872.4|14932.4|14872.4|14863|14839|12
1642185000000|2022-01-14 18:30:00|14926.4|14866.4|14916.5|14876.5|14934|14884.4|14916.5|14866.4|1
1642185010000|2022-01-14 18:30:10|14906|14882|14879.9|14819.9|14906|14882|14873.4|14817.9|3
1642185020000|2022-01-14 18:30:20|14877.9|14817.9|14855.5|14831.5|14877.9|14831.5|14855.5|14816.5|0
1642185030000|2022-01-14 18:30:30|14857.5|14833.5|14856|14832|14858|14834|14856|14832|0
1642185040000|2022-01-14 18:30:40|14853.5|14829.5|14853.5|14829.5|14853.5|14829.5|14853.5|14829.5|0
1642185050000|2022-01-14 18:30:50|14855.5|14831.5|14888.5|14848.5|14896.5|14848.5|14855.5|14826|3
1642185060000|2022-01-14 18:31:00|14889|14849|14889.4|14829.4|14889.4|14849|14886.9|14827.4|0
1642185070000|2022-01-14 18:31:10|14887.4|14827.4|14888.9|14828.9|14888.9|14834.4|14874.4|14826.4|0
1642185080000|2022-01-14 18:31:20|14891.4|14831.4|14889.4|14829.4|14909.9|14849.9|14887.4|14828.4|0
1642185090000|2022-01-14 18:31:30|14888.9|14828.9|14871.9|14831.9|14888.9|14834.9|14871.9|14826.9|0
1642185120000|2022-01-14 18:32:00|14870|14830|14892.5|14832.5|14892.5|14840.5|14860|14830|1
1642185130000|2022-01-14 18:32:10|14912.5|14852.5|14909.4|14849.4|14912.5|14852.5|14899.4|14839.4|0
1642185140000|2022-01-14 18:32:20|14913.4|14853.4|14907.9|14847.9|14913.4|14853.4|14907.9|14847.9|0
1642185170000|2022-01-14 18:32:50|14905.9|14845.9|14907.9|14847.9|14907.9|14847.9|14905.4|14845.4|0
1642185180000|2022-01-14 18:33:00|14935.9|14875.9|14930.9|14870.9|14945.9|14885.9|14930.9|14870.9|0
1642185190000|2022-01-14 18:33:10|14928.4|14868.4|14908.4|14848.4|14928.4|14868.4|14905.9|14845.9|0
1642185200000|2022-01-14 18:33:20|14912.4|14852.4|14914.4|14854.4|14914.4|14854.4|14912.4|14852.4|0
1642185220000|2022-01-14 18:33:40|14908.9|14868.9|14908.9|14868.9|14908.9|14868.9|14908.9|14868.9|0
1642185240000|2022-01-14 18:34:00|14909.4|14869.4|14909.4|14869.4|14909.4|14869.4|14909.4|14869.4|0
1642185250000|2022-01-14 18:34:10|14941.4|14881.4|14940.9|14880.9|14941.4|14881.4|14939.4|14879.4|1
1642185260000|2022-01-14 18:34:20|14941.9|14881.9|14941.9|14881.9|14941.9|14881.9|14941.9|14881.9|0
1642185300000|2022-01-14 18:35:00|14941.4|14881.4|14941.4|14881.4|14941.4|14881.4|14941.4|14881.4|0
1642185320000|2022-01-14 18:35:20|14949.5|14889.5|14942.4|14882.4|14950.4|14890.4|14942.4|14882.4|1
1642185330000|2022-01-14 18:35:30|14941.4|14881.4|14941.4|14881.4|14941.4|14881.4|14941.4|14881.4|0
1642185360000|2022-01-14 18:36:00|||||||||1
1642185370000|2022-01-14 18:36:10|14940.4|14880.4|14940.4|14880.4|14940.4|14880.4|14940.4|14880.4|0
1642185390000|2022-01-14 18:36:30|14937.5|14877.5|14937.5|14877.5|14937.5|14877.5|14937.5|14877.5|0
1642185400000|2022-01-14 18:36:40|14939.9|14879.9|14941.9|14881.9|14941.9|14881.9|14939.9|14879.9|0
1642185470000|2022-01-14 18:37:50|14941|14881|14941.9|14881.9|14941.9|14881.9|14936.9|14876.9|1
1642185480000|2022-01-14 18:38:00|14927.9|14887.9|14951|14891|14951|14891|14927.9|14881.9|0
1642185490000|2022-01-14 18:38:10|14946.9|14886.9|14946|14886|14946.9|14886.9|14946|14886|1
1642185520000|2022-01-14 18:38:40|14931.9|14871.9|14931.4|14871.4|14931.9|14871.9|14931.4|14871.4|0
1642185550000|2022-01-14 18:39:10|14933.4|14873.4|14933.4|14873.4|14933.4|14873.4|14933.4|14873.4|1
1642185560000|2022-01-14 18:39:20|14929.4|14869.4|14929.4|14869.4|14929.4|14869.4|14923.4|14863.4|0
1642185570000|2022-01-14 18:39:30|14924.9|14864.9|14923.9|14863.9|14924.9|14864.9|14923.9|14863.9|0
1642185580000|2022-01-14 18:39:40|14925.9|14865.9|14919.4|14859.4|14925.9|14865.9|14919.4|14859.4|1
1642185600000|2022-01-14 18:40:00|14920.4|14860.4|14920.4|14860.4|14920.4|14860.4|14920.4|14860.4|0
1642185700000|2022-01-14 18:41:40|14919.9|14859.9|14919.9|14859.9|14919.9|14859.9|14919.9|14859.9|1
1642185720000|2022-01-14 18:42:00|14921.4|14861.4|14921.4|14861.4|14921.4|14861.4|14921.4|14861.4|0
1642185760000|2022-01-14 18:42:40|||||||||1
1642185770000|2022-01-14 18:42:50|14919.4|14859.4|14919.4|14859.4|14919.4|14859.4|14919.4|14859.4|1
1642185790000|2022-01-14 18:43:10|14920.9|14860.9|14920.9|14860.9|14920.9|14860.9|14920.9|14860.9|0
1642185810000|2022-01-14 18:43:30|14926.9|14866.9|14926.9|14866.9|14926.9|14866.9|14926.9|14866.9|0
1642185850000|2022-01-14 18:44:10|||||||||1
1642185940000|2022-01-14 18:45:40|||||||||1
1642185960000|2022-01-14 18:46:00|14916.8|14856.8|14916.8|14856.8|14916.8|14856.8|14916.8|14856.8|0
1642186010000|2022-01-14 18:46:50|14912.8|14852.8|14903.8|14843.8|14912.8|14852.8|14903.8|14843.8|0
1642186020000|2022-01-14 18:47:00|14894.9|14834.9|14894.9|14834.9|14894.9|14834.9|14894.9|14834.9|1
1642186050000|2022-01-14 18:47:30|14896.3|14836.3|14896.3|14836.3|14896.3|14836.3|14896.3|14836.3|0
1642186080000|2022-01-14 18:48:00|14895.3|14835.3|14868.3|14828.3|14895.3|14835.3|14868.3|14820.3|0
1642186090000|2022-01-14 18:48:10|14865.3|14825.3|14864.9|14824.9|14865.3|14825.3|14864.9|14824.9|0
1642186110000|2022-01-14 18:48:30|14864.8|14824.8|14864.8|14824.8|14864.8|14824.8|14864.8|14824.8|1
1642186190000|2022-01-14 18:49:50|||||||||1
1642186200000|2022-01-14 18:50:00|||||||||1
1642186210000|2022-01-14 18:50:10|||||||||1
1642186250000|2022-01-14 18:50:50|14854.3|14830.3|14852.3|14828.3|14854.3|14830.3|14852.3|14828.3|0
1642186260000|2022-01-14 18:51:00|14851.8|14827.8|14845.8|14785.8|14851.8|14827.8|14845.8|14785.8|6
1642186270000|2022-01-14 18:51:10|14839.8|14779.8|14835.8|14775.8|14839.8|14779.8|14835.8|14775.8|1
1642186310000|2022-01-14 18:51:50|14841.8|14781.8|14847.3|14787.3|14847.3|14787.3|14841.8|14781.8|1
1642186330000|2022-01-14 18:52:10|14848.8|14788.8|14848.8|14788.8|14848.8|14788.8|14848.8|14788.8|0
1642186360000|2022-01-14 18:52:40|14848.3|14788.3|14848.3|14788.3|14848.3|14788.3|14848.3|14788.3|0
1642186390000|2022-01-14 18:53:10|14846.8|14786.8|14846.8|14786.8|14846.8|14786.8|14846.8|14786.8|1
1642186420000|2022-01-14 18:53:40|14848.3|14788.3|14848.3|14788.3|14848.3|14788.3|14848.3|14788.3|0
1642186440000|2022-01-14 18:54:00|14847.8|14787.8|14847.8|14787.8|14847.8|14787.8|14847.8|14787.8|0
1642186450000|2022-01-14 18:54:10|14865.9|14805.9|14868.8|14808.8|14868.8|14808.8|14865.9|14805.9|1
1642186470000|2022-01-14 18:54:30|||||||||1
1642186480000|2022-01-14 18:54:40|14870.8|14810.8|14842.3|14782.3|14870.8|14810.8|14842.3|14782.3|0
1642186490000|2022-01-14 18:54:50|14838.8|14778.8|14836.8|14776.8|14838.8|14778.8|14836.8|14776.8|2
1642186500000|2022-01-14 18:55:00|14840.2|14780.2|14840.2|14780.2|14840.2|14780.2|14840.2|14780.2|0
1642186510000|2022-01-14 18:55:10|14839.3|14779.3|14839.3|14779.3|14839.3|14779.3|14839.3|14779.3|0
1642186520000|2022-01-14 18:55:20|14841.3|14781.3|14841.3|14781.3|14841.3|14781.3|14841.3|14781.3|0
1642186530000|2022-01-14 18:55:30|||||||||1
1642186540000|2022-01-14 18:55:40|14838.3|14778.3|14850.8|14790.8|14850.8|14790.8|14838.3|14778.3|0
1642186550000|2022-01-14 18:55:50|14858.3|14798.3|14838.8|14778.8|14858.3|14798.3|14838.2|14778.2|1
1642186560000|2022-01-14 18:56:00|14839.7|14779.7|14839.7|14779.7|14839.7|14779.7|14839.7|14779.7|0
1642186570000|2022-01-14 18:56:10|14841.8|14781.8|14832.2|14772.2|14841.8|14781.8|14832.2|14772.2|0
1642186580000|2022-01-14 18:56:20|14826.8|14766.8|14802.3|14742.3|14826.8|14766.8|14802.3|14742.3|1
1642186590000|2022-01-14 18:56:30|14803.8|14743.8|14801.8|14741.8|14803.8|14743.8|14801.8|14741.8|0
1642186600000|2022-01-14 18:56:40|14797.8|14737.8|14778.3|14718.3|14797.8|14741.8|14778.3|14718.3|4
1642186610000|2022-01-14 18:56:50|14780.8|14720.8|14781.3|14721.3|14781.3|14721.3|14780.8|14720.8|0
1642186640000|2022-01-14 18:57:20|14813.4|14753.4|14823.8|14763.8|14823.8|14763.8|14813.4|14753.4|3
1642186730000|2022-01-14 18:58:50|14839.9|14779.9|14843.8|14783.8|14843.8|14783.8|14839.9|14779.9|1
1642186740000|2022-01-14 18:59:00|14846.3|14786.3|14806.3|14766.3|14848.8|14788.8|14806.3|14766.3|1
1642186750000|2022-01-14 18:59:10|14843.8|14783.8|14770.7|14710.7|14843.8|14783.8|14770.7|14710.7|3
1642186760000|2022-01-14 18:59:20|14774.8|14714.8|14773.8|14713.8|14776.3|14716.3|14773.8|14713.8|1
1642186780000|2022-01-14 18:59:40||14733.8||14733.8||14733.8||14733.8|1
1642186790000|2022-01-14 18:59:50|14745.2|14721.2|14831.3|14771.3|14831.3|14771.3|14745.2|14711.3|5
1642510800000|2022-01-18 13:00:00|14865.4|14825.4|14911.9|14851.9|14913.8|14853.8|14865.4|14823.5|6
1642510810000|2022-01-18 13:00:10|14913.8|14853.8|14908.2|14848.2|14913.8|14853.8|14908.2|14848.2|0
1642510820000|2022-01-18 13:00:20|14906.4|14846.4|14906.4|14846.4|14906.4|14846.4|14906.4|14846.4|2
1642510830000|2022-01-18 13:00:30|14907|14847|14907|14847|14907|14847|14907|14847|0
1642510840000|2022-01-18 13:00:40|14908.9|14848.9|14949.6|14889.6|14951.5|14891.5|14908.9|14848.9|2
1642510850000|2022-01-18 13:00:50|14947.8|14887.8|14945.9|14885.9|14953.3|14893.3|14945.9|14885.9|0
1642510860000|2022-01-18 13:01:00|14942.2|14882.2|14966.5|14906.5|14966.5|14906.5|14940.4|14880.4|0
1642510870000|2022-01-18 13:01:10|14964.6|14904.6|14972|14912|14972|14912|14964.6|14904.6|0
1642510880000|2022-01-18 13:01:20|14968.3|14908.3|14967.8|14907.8|14969.6|14909.6|14965.9|14905.9|0
1642510890000|2022-01-18 13:01:30|14964.1|14904.1|14964.1|14904.1|14964.1|14904.1|14964.1|14904.1|0
1642510900000|2022-01-18 13:01:40|14952.9|14892.9|14954.8|14894.8|14954.8|14894.8|14952.9|14892.9|2
1642510910000|2022-01-18 13:01:50|14962.9|14902.9|14968.4|14908.4|14970.3|14910.3|14962.9|14902.9|0
1642510920000|2022-01-18 13:02:00|14974|14914|14961|14901|14974|14914|14961|14901|0
1642511000000|2022-01-18 13:03:20|14974|14914|14966.5|14906.5|14974|14914|14966.5|14906.5|2
1642511010000|2022-01-18 13:03:30|14974|14914|14994.3|14934.3|14996.2|14936.2|14972.1|14912.1|7
1642511020000|2022-01-18 13:03:40|14990.6|14930.6|14986.9|14926.9|14990.6|14930.6|14986.9|14926.9|0
1642511030000|2022-01-18 13:03:50|14983.2|14923.2|14981.4|14921.4|14986.9|14926.9|14981.4|14921.4|0
1642511040000|2022-01-18 13:04:00|14985.1|14925.1|14998|14938|14999.9|14939.9|14983.2|14923.2|0
1642511070000|2022-01-18 13:04:30|14994.3|14934.3|14981.4|14921.4|14994.3|14934.3|14981.4|14921.4|0
1642511080000|2022-01-18 13:04:40|14979.5|14919.5|14983.2|14923.2|14986.9|14926.9|14964.7|14904.7|0
1642511100000|2022-01-18 13:05:00|14986.9|14926.9|14988.8|14928.8|14988.8|14928.8|14986.9|14926.9|0
1642511130000|2022-01-18 13:05:30|14985|14925|14983.2|14923.2|14985|14925|14981.3|14921.3|0
1642511140000|2022-01-18 13:05:40|14981.3|14921.3|14964.7|14904.7|14983.2|14923.2|14964.7|14904.7|0
1642511220000|2022-01-18 13:07:00|14966.6|14906.6|14961|14901|14966.6|14906.6|14959.2|14899.2|3
1642511230000|2022-01-18 13:07:10|14962.3|14902.3|14958.6|14898.6|14962.3|14902.3|14958.6|14898.6|5
1642511240000|2022-01-18 13:07:20|14951.2|14891.2|14953.1|14893.1|14953.1|14893.1|14951.2|14891.2|0
1642511260000|2022-01-18 13:07:40|14953.7|14893.7|14953.7|14893.7|14953.7|14893.7|14953.7|14893.7|0
1642511280000|2022-01-18 13:08:00|14940|14900|14940|14900|14940|14900|14940|14900|6
1642511290000|2022-01-18 13:08:10|14943.2|14903.2|14960.6|14900.6|14966.1|14906.1|14943.2|14900.6|0
1642511300000|2022-01-18 13:08:20|14958.7|14898.7|14941.3|14901.3|14958.7|14901.3|14941.3|14898.7|1
1642511310000|2022-01-18 13:08:30|14940.7|14900.7|14940.7|14900.7|14940.7|14900.7|14940.7|14900.7|1
1642511320000|2022-01-18 13:08:40|14929|14905|14927.1|14903.1|14929|14905|14927.1|14903.1|1
1642511330000|2022-01-18 13:08:50|14927.7|14903.7|14919.8|14859.8|14929.1|14903.7|14919.8|14859.8|2
1642511360000|2022-01-18 13:09:20|14916.1|14856.1|14903.1|14843.1|14916.1|14856.1|14903.1|14843.1|1
1642511370000|2022-01-18 13:09:30|14897.6|14837.6|14899.4|14839.4|14899.4|14839.4|14897.6|14837.6|1
1642511630000|2022-01-18 13:13:50|14893.8|14833.8|14893.8|14833.8|14893.8|14833.8|14893.8|14833.8|0
1642511640000|2022-01-18 13:14:00|14899.4|14839.4|14899.4|14839.4|14899.4|14839.4|14899.4|14839.4|0
1642511750000|2022-01-18 13:15:50|14889.8|14829.8|14897.2|14837.2|14897.2|14837.2|14889.8|14829.8|2
1642511850000|2022-01-18 13:17:30|14898.5|14838.5|14898.5|14838.5|14898.5|14838.5|14898.5|14838.5|0
1642511860000|2022-01-18 13:17:40|14898.4|14838.4|14898.4|14838.4|14898.4|14838.4|14898.4|14838.4|0
1642512060000|2022-01-18 13:21:00|14896.6|14836.6|14881.1|14821.1|14896.6|14836.6|14842.1|14802.1|8
1642512070000|2022-01-18 13:21:10|14884.8|14824.8|14881.1|14821.1|14884.8|14824.8|14881.1|14821.1|0
1642512080000|2022-01-18 13:21:20|14884.8|14824.8|14899.6|14839.6|14899.6|14839.6|14884.8|14824.8|0
1642512090000|2022-01-18 13:21:30|14901.5|14841.5|14901.5|14841.5|14901.5|14841.5|14901.5|14841.5|0
1642512150000|2022-01-18 13:22:30|14886.7|14826.7|14881.1|14821.1|14886.7|14826.7|14881.1|14821.1|7
1642512420000|2022-01-18 13:27:00|14882.9|14822.9|14884.8|14824.8|14884.8|14824.8|14882.9|14822.9|0
1642512430000|2022-01-18 13:27:10|14886.6|14826.6|14901.4|14841.4|14901.4|14841.4|14886.6|14826.6|0
1642512440000|2022-01-18 13:27:20|14899.6|14839.6|14899.6|14839.6|14899.6|14839.6|14899.6|14839.6|0
1642512530000|2022-01-18 13:28:50|14884.7|14824.7|14897.7|14837.7|14897.7|14837.7|14884.7|14824.7|6
1642512550000|2022-01-18 13:29:10|14894|14834|14890.3|14830.3|14894|14834|14890.3|14830.3|0
1642512630000|2022-01-18 13:30:30|14892.1|14832.1|14890.3|14830.3|14892.1|14832.1|14890.3|14830.3|0
1642512700000|2022-01-18 13:31:40|14897.7|14837.7|14899|14839|14899|14839|14897.7|14837.7|0
1642512710000|2022-01-18 13:31:50|14901.6|14841.6|14901.6|14841.6|14901.6|14841.6|14901.6|14841.6|3
1642512720000|2022-01-18 13:32:00|14903.5|14843.5|14903.5|14843.5|14903.5|14843.5|14903.5|14843.5|0
1642512740000|2022-01-18 13:32:20|14905.4|14845.4|14905.4|14845.4|14905.4|14845.4|14905.4|14845.4|0
1642512760000|2022-01-18 13:32:40|14907.3|14847.3|14907.3|14847.3|14907.3|14847.3|14907.3|14847.3|0
1642512780000|2022-01-18 13:33:00|14890.6|14830.6|14890.6|14830.6|14890.6|14830.6|14890.6|14830.6|1
1642512840000|2022-01-18 13:34:00|14898|14838|14898|14838|14898|14838|14898|14838|0
1642512870000|2022-01-18 13:34:30|14892.9|14832.9|14892.9|14832.9|14892.9|14832.9|14892.9|14832.9|0
1642512880000|2022-01-18 13:34:40|14899|14839|14904.6|14844.6|14904.6|14844.6|14899|14839|1
1642512890000|2022-01-18 13:34:50|14912|14852|14912|14852|14912|14852|14912|14852|0
1642512910000|2022-01-18 13:35:10|14876|14826.6|14884.7|14824.7|14886.6|14826.6|14876|14824.7|0
1642512920000|2022-01-18 13:35:20|14882.8|14822.8|14882.8|14822.8|14882.8|14822.8|14882.8|14822.8|0
1642512990000|2022-01-18 13:36:30|||||||||1
1642513020000|2022-01-18 13:37:00|14881|14821|14881|14821|14881|14821|14881|14821|3
1642513070000|2022-01-18 13:37:50|||||||||1
1642513120000|2022-01-18 13:38:40|14879.1|14819.1|14879.1|14819.1|14879.1|14819.1|14879.1|14819.1|0
1642513140000|2022-01-18 13:39:00|14866.2|14806.2|14866.2|14806.2|14866.2|14806.2|14866.2|14806.2|1
1642513180000|2022-01-18 13:39:40|14866.1|14806.1|14866.1|14806.1|14866.1|14806.1|14866.1|14806.1|0
1642513190000|2022-01-18 13:39:50|14862.4|14802.4|14858.7|14798.7|14862.4|14802.4|14858.7|14798.7|0
1642513210000|2022-01-18 13:40:10|14855|14795|14853.2|14793.2|14855|14795|14853.2|14793.2|0
1642513220000|2022-01-18 13:40:20|14841.3|14801.3|14841.3|14801.3|14841.3|14801.3|14841.3|14801.3|0
1642513240000|2022-01-18 13:40:40|14839.5|14799.5|14853.2|14793.2|14855|14799.5|14839.5|14793.2|1
1642513440000|2022-01-18 13:44:00|14849.3|14789.3|14849.3|14789.3|14849.3|14789.3|14849.3|14789.3|0
1642513500000|2022-01-18 13:45:00|14838.5|14778.5|14838.5|14778.5|14838.5|14778.5|14838.5|14778.5|1
1642513510000|2022-01-18 13:45:10|14839.8|14779.8|14839.8|14779.8|14839.8|14779.8|14839.8|14779.8|0
1642513530000|2022-01-18 13:45:30|14843.5|14783.5|14849.1|14789.1|14849.1|14789.1|14843.5|14783.5|1
1642513540000|2022-01-18 13:45:40|14847.2|14787.2|14845.4|14785.4|14847.2|14787.2|14845.4|14785.4|0
1642513570000|2022-01-18 13:46:10|14849.9|14789.9|14883.9|14823.9|14883.9|14823.9|14849.9|14789.9|3
1642513590000|2022-01-18 13:46:30|14875.7|14835.7|14876.4|14836.4|14876.4|14836.4|14875.7|14835.7|0
1642513600000|2022-01-18 13:46:40|||||||||1
1642513620000|2022-01-18 13:47:00|14873.9|14849.9|14855.2|14795.2|14877.2|14853.2|14855.2|14795.2|2
1642513630000|2022-01-18 13:47:10|14851.5|14791.5|14854|14794|14854|14794|14841.5|14781.5|0
1642513640000|2022-01-18 13:47:20|14863.2|14803.2|14868.3|14808.3|14868.3|14808.3|14863.2|14803.2|0
1642513680000|2022-01-18 13:48:00|14870.1|14810.1|14870.1|14810.1|14870.1|14810.1|14870.1|14810.1|0
1642513760000|2022-01-18 13:49:20|14852.7|14812.7|14852.7|14812.7|14852.7|14812.7|14852.7|14812.7|0
1642513900000|2022-01-18 13:51:40|14841|14817|14841|14817|14841|14817|14841|14817|0
1642513910000|2022-01-18 13:51:50|14844.2|14784.2|14842.4|14782.4|14844.2|14784.2|14842.4|14782.4|1
1642513920000|2022-01-18 13:52:00|14844.2|14784.2|14842.4|14782.4|14849.8|14789.8|14842.4|14782.4|0
1642513930000|2022-01-18 13:52:10|14846.1|14786.1|14847.9|14787.9|14847.9|14787.9|14846.1|14786.1|1
1642513950000|2022-01-18 13:52:30|14844.2|14784.2|14844.2|14784.2|14844.2|14784.2|14842.3|14782.3|0
1642513960000|2022-01-18 13:52:40|14849.7|14789.7|14849.7|14789.7|14849.7|14789.7|14849.7|14789.7|0
1642514110000|2022-01-18 13:55:10|14850.8|14810.8|14850.8|14810.8|14850.8|14810.8|14850.8|14810.8|1
1642514140000|2022-01-18 13:55:40|14847.9|14787.9|14846|14786|14847.9|14787.9|14846|14786|1
1642514150000|2022-01-18 13:55:50|14849.7|14789.7|14846|14786|14849.7|14789.7|14846|14786|2
1642514240000|2022-01-18 13:57:20|14847.9|14787.9|14849.7|14789.7|14849.7|14789.7|14847.9|14787.9|1
1642514730000|2022-01-18 14:05:30|14849.6|14789.6|14849.6|14789.6|14849.6|14789.6|14849.6|14789.6|0
1642514790000|2022-01-18 14:06:30|||||||||1
1642515100000|2022-01-18 14:11:40|14843.3|14803.3|14840.3|14780.3|14851.5|14816.9|14839|14780.3|4
1642515200000|2022-01-18 14:13:20|14842.2|14782.2|14844.8|14784.8|14844.8|14784.8|14842.2|14782.2|0
1642515220000|2022-01-18 14:13:40|14847.4|14787.4|14847.4|14787.4|14847.4|14787.4|14847.4|14787.4|0
1642515250000|2022-01-18 14:14:10|14844.8|14784.8|14844.8|14784.8|14844.8|14784.8|14844.8|14784.8|0
1642515390000|2022-01-18 14:16:30|14846.1|14786.1|14846.1|14786.1|14846.1|14786.1|14846.1|14786.1|0
1642515490000|2022-01-18 14:18:10|14846|14786|14846|14786|14846|14786|14846|14786|0
1642515500000|2022-01-18 14:18:20|14839.7|14799.7|14839.7|14799.7|14839.7|14799.7|14839.7|14799.7|0
1642515510000|2022-01-18 14:18:30|14837.8|14797.8|14837.8|14797.8|14837.8|14797.8|14837.8|14797.8|0
1642515630000|2022-01-18 14:20:30|14855.2|14795.2|14837.8|14797.8|14855.2|14797.8|14837.8|14795.2|1
1642515810000|2022-01-18 14:23:30|14839.7|14799.7|14839.7|14799.7|14839.7|14799.7|14839.7|14799.7|0
1642516150000|2022-01-18 14:29:10|14837.7|14797.7|14837.7|14797.7|14837.7|14797.7|14837.7|14797.7|0
1642516170000|2022-01-18 14:29:30|||||||||1
1642516470000|2022-01-18 14:34:30|14826|14802|14826|14802|14826|14802|14826|14802|1
1642516480000|2022-01-18 14:34:40|14838.4|14778.4|14826|14802|14838.4|14802|14826|14778.4|5
1642516490000|2022-01-18 14:34:50|14838.4|14778.4|14820.2|14760.2|14838.4|14778.4|14820.2|14760.2|3
1642516560000|2022-01-18 14:36:00|14827.3|14767.3|14827.3|14767.3|14827.3|14767.3|14827.3|14767.3|0
1642516660000|2022-01-18 14:37:40|14828.6|14768.6|14828.6|14768.6|14828.6|14768.6|14828.6|14768.6|0
1642516980000|2022-01-18 14:43:00|14787.2|14727.2|14777.6|14717.6|14787.2|14727.2|14775.7|14715.7|7
1642516990000|2022-01-18 14:43:10|14767|14743|14766.5|14706.5|14767|14743|14766.5|14706.5|2
1642517010000|2022-01-18 14:43:30|14774.3|14714.3|14774.3|14714.3|14774.3|14714.3|14774.3|14714.3|0
1642517020000|2022-01-18 14:43:40|14768.4|14708.4|14768.4|14708.4|14768.4|14708.4|14768.4|14708.4|0
1642517040000|2022-01-18 14:44:00|14769.7|14709.7|14769.7|14709.7|14769.7|14709.7|14769.7|14709.7|0
1642517050000|2022-01-18 14:44:10|14773|14713|14773|14713|14773|14713|14773|14713|0
1642517070000|2022-01-18 14:44:30|14767.8|14707.8|14767.8|14707.8|14767.8|14707.8|14767.8|14707.8|0
1642517100000|2022-01-18 14:45:00|14765.9|14705.9|14765.9|14705.9|14765.9|14705.9|14765.9|14705.9|0
1642517330000|2022-01-18 14:48:50|14761.4|14721.4|14761.4|14721.4|14761.4|14721.4|14761.4|14721.4|0
1642517480000|2022-01-18 14:51:20|14763.3|14723.3|14763.3|14723.3|14763.3|14723.3|14763.3|14723.3|1
1642517500000|2022-01-18 14:51:40|14757.1|14733.1|14757.1|14733.1|14757.1|14733.1|14757.1|14733.1|0
1642517510000|2022-01-18 14:51:50|14761.4|14721.4|14761.4|14721.4|14761.4|14721.4|14761.4|14721.4|3
1642517540000|2022-01-18 14:52:20|14759.6|14719.6|14740|14680|14759.6|14725.7|14740|14680|20
1642517560000|2022-01-18 14:52:40|14743.9|14683.9|14740|14680|14743.9|14683.9|14740|14680|1
1642517670000|2022-01-18 14:54:30|14738.1|14678.1|14736.3|14676.3|14738.1|14678.1|14736.3|14676.3|0
1642517680000|2022-01-18 14:54:40|14734.4|14674.4|14734.4|14674.4|14734.4|14674.4|14734.4|14674.4|0
1642517700000|2022-01-18 14:55:00|14735.5|14695.5|14758.4|14698.4|14760.3|14700.3|14735.5|14695.5|4
1642517710000|2022-01-18 14:55:10|14756.6|14696.6|14751.1|14691.1|14765.8|14705.8|14751.1|14691.1|0
1642517720000|2022-01-18 14:55:20|14749.2|14689.2|14773.2|14713.2|14773.2|14714.6|14738.6|14689.2|1
1642517740000|2022-01-18 14:55:40|14784.3|14724.3|14786.2|14726.2|14786.2|14726.2|14784.3|14724.3|0
1642517750000|2022-01-18 14:55:50|14788|14728|14785.4|14745.4|14788|14745.4|14785.4|14728|0
1642517770000|2022-01-18 14:56:10|14756.6|14696.6|14752.9|14692.9|14756.6|14696.6|14752.9|14692.9|1
1642517800000|2022-01-18 14:56:40|14754.7|14694.7|14754.7|14694.7|14754.7|14694.7|14754.7|14694.7|0
1642517860000|2022-01-18 14:57:40|||||||||1
1642517900000|2022-01-18 14:58:20|14762.1|14702.1|14769.5|14709.5|14769.5|14709.5|14754.7|14694.7|0
1642517910000|2022-01-18 14:58:30|14756.6|14696.6|14762.1|14702.1|14780.6|14720.6|14756.6|14696.6|0
1642517920000|2022-01-18 14:58:40|14756.6|14696.6|14762.1|14702.1|14762.1|14702.1|14756.6|14696.6|0
1642517930000|2022-01-18 14:58:50|14756.6|14696.6|14756.6|14696.6|14762.1|14702.1|14756.6|14696.6|0
1642517940000|2022-01-18 14:59:00|14762.1|14702.1|14762.1|14702.1|14762.1|14702.1|14756.6|14696.6|0
1642517950000|2022-01-18 14:59:10|14756.6|14696.6|14771.4|14711.4|14771.4|14711.4|14756.6|14696.6|0
1642517960000|2022-01-18 14:59:20|14756.6|14696.6|14756.6|14696.6|14776.9|14716.9|14756.6|14696.6|0
1642517970000|2022-01-18 14:59:30|14765.8|14705.8|14756.6|14696.6|14765.8|14705.8|14756.6|14696.6|0
1642517980000|2022-01-18 14:59:40|14765.8|14705.8|14764|14704|14765.8|14705.8|14756.6|14696.6|0
1642517990000|2022-01-18 14:59:50|14756.6|14696.6|14756.6|14696.6|14764|14704|14756.6|14696.6|0
1642518000000|2022-01-18 15:00:00|14764|14704|14786.2|14726.2|14786.2|14726.2|14756.6|14696.6|1
1642518010000|2022-01-18 15:00:10|14762.1|14702.1|14786.1|14726.1|14786.1|14726.1|14762.1|14702.1|1
1642518020000|2022-01-18 15:00:20|14788|14728|14788|14728|14788|14728|14788|14728|1
1642518040000|2022-01-18 15:00:40|14789.8|14729.8|14789.8|14729.8|14789.8|14729.8|14789.8|14729.8|0
1642518080000|2022-01-18 15:01:20|14786.1|14726.1|14797.2|14737.2|14797.2|14737.2|14782.4|14722.4|0
1642518090000|2022-01-18 15:01:30|14782.4|14722.4|14794.1|14770.1|14802.8|14770.1|14782.4|14722.4|0
1642518100000|2022-01-18 15:01:40|14784.4|14724.4|14778.7|14718.7|14784.4|14724.4|14778.7|14718.7|1
1642518110000|2022-01-18 15:01:50|14795.4|14735.4|14795.4|14735.4|14795.4|14735.4|14795.4|14735.4|0
1642518140000|2022-01-18 15:02:20|14799.1|14739.1|14800.9|14740.9|14800.9|14740.9|14799.1|14739.1|0
1642518160000|2022-01-18 15:02:40|||||||||1
1642518260000|2022-01-18 15:04:20|14810.2|14750.2|14808.3|14748.3|14810.2|14750.2|14800.9|14740.9|0
1642518270000|2022-01-18 15:04:30|14800.9|14740.9|14800.9|14740.9|14813.9|14753.9|14800.9|14740.9|0
1642518280000|2022-01-18 15:04:40|14813.9|14753.9|14812|14752|14813.9|14753.9|14800.9|14740.9|0
1642518290000|2022-01-18 15:04:50|14800.9|14740.9|14812|14752|14812|14752|14800.9|14740.9|0
1642518300000|2022-01-18 15:05:00|14800.9|14740.9|14800.9|14740.9|14800.9|14740.9|14800.9|14740.9|1
1642518440000|2022-01-18 15:07:20|14810.1|14750.1|14810.1|14750.1|14810.1|14750.1|14810.1|14750.1|0
1642518450000|2022-01-18 15:07:30|14800.9|14740.9|14800.9|14740.9|14812|14752|14800.9|14740.9|0
1642518460000|2022-01-18 15:07:40|14805.8|14781.8|14793.5|14733.5|14805.8|14781.8|14793.5|14733.5|2
1642518500000|2022-01-18 15:08:20|14789.8|14729.8|14787.9|14727.9|14789.8|14729.8|14787.9|14727.9|0
1642518590000|2022-01-18 15:09:50|14786.5|14726.5|14784.7|14724.7|14786.5|14726.5|14784.7|14724.7|0
1642518610000|2022-01-18 15:10:10|14781.4|14721.4|14781.4|14721.4|14781.4|14721.4|14781.4|14721.4|0
1642518620000|2022-01-18 15:10:20|14783.3|14723.3|14781.4|14721.4|14783.3|14723.3|14781.4|14721.4|1
1642518630000|2022-01-18 15:10:30|14769.6|14729.6|14746.3|14686.3|14769.6|14729.6|14746.3|14686.3|4
1642518640000|2022-01-18 15:10:40|14738.9|14678.9|14731.5|14671.5|14738.9|14678.9|14731.5|14671.5|0
1642518660000|2022-01-18 15:11:00|14727.8|14667.8|14725.9|14665.9|14727.8|14667.8|14725.9|14665.9|0
1642518670000|2022-01-18 15:11:10|14727.8|14667.8|14735.2|14675.2|14737|14677|14727.8|14667.8|0
1642518680000|2022-01-18 15:11:20|14740.7|14680.7|14738.9|14678.9|14740.7|14680.7|14738.9|14678.9|0
1642518700000|2022-01-18 15:11:40|14740.7|14680.7|14738.9|14678.9|14740.7|14680.7|14738.9|14678.9|0
1642518710000|2022-01-18 15:11:50|14740.7|14680.7|14738.9|14678.9|14740.7|14680.7|14738.9|14678.9|0
1642518720000|2022-01-18 15:12:00|14740.7|14680.7|14738.9|14678.9|14740.7|14680.7|14738.9|14678.9|0
1642518760000|2022-01-18 15:12:40|||||||||1
1642518790000|2022-01-18 15:13:10|14731.5|14671.5|14731.5|14671.5|14731.5|14671.5|14731.5|14671.5|0
1642518800000|2022-01-18 15:13:20|14746.3|14686.3|14731.5|14671.5|14746.3|14701.8|14731.5|14671.5|0
1642518810000|2022-01-18 15:13:30|14741.8|14701.8|14746.3|14686.3|14746.3|14711.7|14721.5|14671.5|0
1642518820000|2022-01-18 15:13:40|14744.4|14684.4|14748.1|14688.1|14748.1|14688.1|14744.4|14684.4|1
1642518860000|2022-01-18 15:14:20|14751.8|14691.8|14753.7|14693.7|14753.7|14693.7|14751.8|14691.8|0
1642518910000|2022-01-18 15:15:10|14753.6|14693.6|14753.6|14693.6|14753.6|14693.6|14753.6|14693.6|0
1642518940000|2022-01-18 15:15:40|14751.8|14691.8|14751.8|14691.8|14751.8|14691.8|14751.8|14691.8|0
1642518970000|2022-01-18 15:16:10|14748.1|14688.1|14748.1|14688.1|14748.1|14688.1|14748.1|14688.1|0
1642518980000|2022-01-18 15:16:20|14732.6|14692.6|14732.6|14692.6|14732.6|14692.6|14732.6|14692.6|1
1642518990000|2022-01-18 15:16:30|14732.5|14692.5|14732.5|14692.5|14732.5|14692.5|14732.5|14692.5|0
1642519040000|2022-01-18 15:17:20|14744.4|14684.4|14744.4|14684.4|14744.4|14684.4|14744.4|14684.4|0
1642519060000|2022-01-18 15:17:40|14731.5|14671.5|14731.5|14671.5|14731.5|14671.5|14731.5|14671.5|2
1642519070000|2022-01-18 15:17:50|14729.6|14669.6|14729.6|14669.6|14729.6|14669.6|14729.6|14669.6|0
1642519230000|2022-01-18 15:20:30|14706.6|14666.6|14653.7|14593.7|14706.6|14666.6|14653.7|14593.7|3
1642519240000|2022-01-18 15:20:40|14643.7|14583.7|14621.2|14561.2|14643.7|14583.7|14621.2|14561.2|8
1642519250000|2022-01-18 15:20:50|14612|14552|14633.7|14573.7|14633.7|14573.7|14608.7|14548.7|10
1642519260000|2022-01-18 15:21:00|14630|14570|14628.2|14568.2|14631.9|14571.9|14620|14560|7
1642519270000|2022-01-18 15:21:10|14631.9|14571.9|14631.9|14571.9|14631.9|14571.9|14631.9|14571.9|0
1642519280000|2022-01-18 15:21:20|14630|14570|14625.7|14565.7|14630|14570|14625.7|14565.7|0
1642519290000|2022-01-18 15:21:30|14633|14573|14633|14573|14633|14573|14633|14573|0
1642519300000|2022-01-18 15:21:40|14644.1|14584.1|14642.3|14582.3|14644.1|14584.1|14640.4|14580.4|0
1642519320000|2022-01-18 15:22:00|14640.4|14580.4|14633|14573|14640.4|14580.4|14633|14573|1
1642519330000|2022-01-18 15:22:10|14629.3|14569.3|14636.7|14576.7|14636.7|14576.7|14604.6|14564.6|3
1642519340000|2022-01-18 15:22:20|14633|14573|14636.7|14576.7|14636.7|14576.7|14633|14573|0
1642519350000|2022-01-18 15:22:30|14633|14573|14634.9|14574.9|14640.4|14580.4|14633|14573|0
1642519360000|2022-01-18 15:22:40|14640.4|14580.4|14634.9|14574.9|14640.4|14580.4|14634.9|14574.9|1
1642519370000|2022-01-18 15:22:50|14640.4|14580.4|14634.9|14574.9|14640.4|14580.4|14634.9|14574.9|0
1642519390000|2022-01-18 15:23:10|14631.2|14571.2|14631.2|14571.2|14633|14573|14631.2|14571.2|0
1642519400000|2022-01-18 15:23:20|14633|14573|14639.3|14579.3|14640.4|14580.4|14633|14573|0
1642519430000|2022-01-18 15:23:50|14650.4|14590.4|14658.5|14598.5|14659.8|14599.8|14650.4|14590.4|0
1642519440000|2022-01-18 15:24:00|14660.4|14600.4|14660.4|14600.4|14660.4|14600.4|14660.4|14600.4|0
1642519460000|2022-01-18 15:24:20|14656.7|14596.7|14653.6|14593.6|14656.7|14596.7|14653.6|14593.6|0
1642519470000|2022-01-18 15:24:30|14652.9|14592.9|14652.8|14592.8|14652.9|14596.6|14620.6|14585.4|0
1642519480000|2022-01-18 15:24:40|14660.4|14600.4|14660.4|14600.4|14660.4|14600.4|14660.4|14600.4|0
1642519520000|2022-01-18 15:25:20|14659.1|14635.1|14662.3|14602.3|14662.3|14636.9|14659.1|14601.7|0
1642519530000|2022-01-18 15:25:30|14664.8|14604.8|14664.8|14604.8|14664.8|14604.8|14664.8|14604.8|1
1642519540000|2022-01-18 15:25:40|14662.3|14602.3|14660.4|14600.4|14662.3|14602.3|14660.4|14600.4|0
1642519650000|2022-01-18 15:27:30|14654.9|14594.9|14654.9|14594.9|14654.9|14594.9|14654.9|14594.9|0
1642519660000|2022-01-18 15:27:40|14652.9|14592.9|14651.1|14591.1|14652.9|14592.9|14650.4|14590.4|1
1642519670000|2022-01-18 15:27:50|14632.9|14592.9|14633.6|14593.6|14636.8|14596.8|14632.9|14592.9|1
1642519690000|2022-01-18 15:28:10|14632.9|14592.9|14632.9|14592.9|14632.9|14592.9|14632.9|14592.9|0
1642519700000|2022-01-18 15:28:20|14632.2|14592.2|14656.6|14596.6|14656.6|14596.6|14632.2|14591.5|1
1642519720000|2022-01-18 15:28:40|14654.7|14594.7|14649.7|14589.7|14654.7|14594.7|14649.7|14589.7|0
1642519730000|2022-01-18 15:28:50|14647.2|14587.2|14647.2|14587.2|14647.2|14587.2|14647.2|14587.2|0
1642519740000|2022-01-18 15:29:00|14662.2|14602.2|14660.4|14600.4|14662.2|14602.2|14660.4|14600.4|0
1642519750000|2022-01-18 15:29:10|14659.7|14599.7|14670.8|14610.8|14670.8|14610.8|14659.7|14599.7|0
1642519760000|2022-01-18 15:29:20|14673.3|14613.3|14673.3|14613.3|14673.3|14613.3|14673.3|14613.3|0
1642519810000|2022-01-18 15:30:10|14667.8|14607.8|14667.8|14607.8|14667.8|14607.8|14667.8|14607.8|0
1642519820000|2022-01-18 15:30:20|14669.6|14609.6|14669.6|14609.6|14669.6|14609.6|14669.6|14609.6|1
1642519840000|2022-01-18 15:30:40|14680.7|14620.7|14680.7|14620.7|14680.7|14620.7|14680.7|14620.7|3
1642519850000|2022-01-18 15:30:50|14690|14630|14688.1|14628.1|14690|14630|14684.4|14624.4|23
1642519860000|2022-01-18 15:31:00|14684.4|14624.4|14680.7|14620.7|14686.3|14626.3|14680.7|14620.7|6
1642519870000|2022-01-18 15:31:10|14683.3|14623.3|14683.3|14623.3|14683.3|14623.3|14683.3|14623.3|0
1642519880000|2022-01-18 15:31:20|14681.5|14621.5|14681.5|14621.5|14681.5|14621.5|14681.5|14621.5|1
1642519890000|2022-01-18 15:31:30|14679.6|14619.6|14679.6|14619.6|14679.6|14619.6|14677.8|14617.8|0
1642519900000|2022-01-18 15:31:40|14677.8|14617.8|14677.8|14617.8|14677.8|14617.8|14677.8|14617.8|0
1642519910000|2022-01-18 15:31:50|14673.3|14613.3|14673.3|14613.3|14673.3|14613.3|14673.3|14613.3|0
1642519940000|2022-01-18 15:32:20|14680.7|14620.7|14680.7|14620.7|14680.7|14620.7|14680.7|14620.7|0
1642519950000|2022-01-18 15:32:30|14688.1|14628.1|14688.1|14628.1|14688.1|14628.1|14688.1|14628.1|1
1642519960000|2022-01-18 15:32:40|||||||||1
1642519970000|2022-01-18 15:32:50|14689.2|14649.2|14690.5|14650.5|14690.5|14650.5|14689.2|14649.2|0
1642519990000|2022-01-18 15:33:10|14688|14648|14688|14648|14688|14648|14688|14648|3
1642520020000|2022-01-18 15:33:40|14677.6|14617.6|14677.6|14617.6|14677.6|14617.6|14677.6|14617.6|1
1642520030000|2022-01-18 15:33:50|14670.8|14610.8|14651.6|14591.6|14670.8|14610.8|14651.6|14591.6|0
1642520050000|2022-01-18 15:34:10|14646.6|14586.6|14644.1|14584.1|14646.6|14586.6|14644.1|14584.1|0
1642520060000|2022-01-18 15:34:20|14657.6|14597.6|14667.1|14607.1|14668.9|14608.9|14657.6|14597.6|0
1642520090000|2022-01-18 15:34:50|14670.8|14610.8|14667.1|14607.1|14670.8|14610.8|14667.1|14607.1|0
1642520160000|2022-01-18 15:36:00|14665.2|14605.2|14665.2|14605.2|14665.2|14605.2|14665.2|14605.2|0
1642520190000|2022-01-18 15:36:30|14667.1|14607.1|14667.1|14607.1|14667.1|14607.1|14667.1|14607.1|0
1642520210000|2022-01-18 15:36:50|14665.2|14605.2|14665.2|14605.2|14665.2|14605.2|14665.2|14605.2|0
1642520240000|2022-01-18 15:37:20|14672.6|14612.6|14670|14630|14672.6|14630|14665.2|14605.2|0
1642520250000|2022-01-18 15:37:30|14672.6|14612.6|14680|14620|14680|14630|14670|14612.6|1
1642520260000|2022-01-18 15:37:40|14683.7|14623.7|14684.4|14624.4|14684.4|14624.4|14683.7|14623.7|1
1642520280000|2022-01-18 15:38:00|14687|14627|14687|14627|14687|14627|14687|14627|0
1642520300000|2022-01-18 15:38:20|14690.7|14630.7|14690.7|14630.7|14690.7|14630.7|14690.7|14630.7|0
1642520320000|2022-01-18 15:38:40|14686.3|14626.3|14683.7|14623.7|14686.3|14626.3|14683.7|14623.7|0
1642520330000|2022-01-18 15:38:50|14689.5|14629.5|14692.5|14632.5|14692.5|14632.5|14689.5|14629.5|0
1642520390000|2022-01-18 15:39:50|14688.8|14628.8|14688.8|14628.8|14688.8|14628.8|14688.8|14628.8|0
1642520400000|2022-01-18 15:40:00|14685.1|14625.1|14685.1|14625.1|14685.1|14625.1|14685.1|14625.1|0
1642520420000|2022-01-18 15:40:20|14683.3|14623.3|14690.6|14630.6|14698|14638|14683.3|14623.3|0
1642520430000|2022-01-18 15:40:30|14698|14638|14694.3|14634.3|14698|14638|14690.6|14630.6|1
1642520450000|2022-01-18 15:40:50|14690.6|14630.6|14690.6|14630.6|14690.6|14630.6|14690.6|14630.6|0
1642520460000|2022-01-18 15:41:00|14688.8|14628.8|14688.8|14628.8|14688.8|14628.8|14688.8|14628.8|0
1642520470000|2022-01-18 15:41:10|14686.9|14626.9|14688.8|14628.8|14688.8|14628.8|14686.9|14626.9|0
1642520480000|2022-01-18 15:41:20|14686.9|14626.9|14683.3|14623.3|14686.9|14626.9|14683.3|14623.3|0
1642520490000|2022-01-18 15:41:30|14681.4|14621.4|14681.4|14621.4|14681.4|14621.4|14681.4|14621.4|0
1642520500000|2022-01-18 15:41:40|14696.2|14636.2|14696.2|14636.2|14696.2|14636.2|14696.2|14636.2|1
1642520520000|2022-01-18 15:42:00|14698|14638|14703.6|14643.6|14703.6|14643.6|14698|14638|0
1642520530000|2022-01-18 15:42:10|14705.4|14645.4|14707.2|14647.2|14709|14649|14701.6|14641.6|0
1642520540000|2022-01-18 15:42:20|14711|14651|14711|14651|14711|14651|14711|14651|0
1642520560000|2022-01-18 15:42:40|14712.8|14652.8|14714.7|14654.7|14714.7|14654.7|14712.8|14652.8|1
1642520600000|2022-01-18 15:43:20|14722|14662|14716.6|14656.6|14724|14664|14716.6|14656.6|0
1642520610000|2022-01-18 15:43:30|14724|14664|14729.5|14669.5|14729.5|14669.5|14716.6|14656.6|1
1642520620000|2022-01-18 15:43:40|14733.2|14673.2|14731.4|14671.4|14733.2|14673.2|14731.4|14671.4|0
1642520630000|2022-01-18 15:43:50|14733.2|14673.2|14733.2|14673.2|14733.2|14673.2|14733.2|14673.2|0
1642520660000|2022-01-18 15:44:20|||||||||1
1642520680000|2022-01-18 15:44:40|14727.7|14667.7|14727.7|14667.7|14727.7|14667.7|14727.7|14667.7|0
1642520690000|2022-01-18 15:44:50|14733.2|14673.2|14733.2|14673.2|14733.2|14673.2|14733.2|14673.2|0
1642520770000|2022-01-18 15:46:10|14743.7|14683.7|14743.7|14683.7|14743.7|14683.7|14743.7|14683.7|0
1642520780000|2022-01-18 15:46:20|14747.7|14687.7|14747.7|14687.7|14747.7|14687.7|14747.7|14687.7|0
1642520790000|2022-01-18 15:46:30|14721.8|14661.8|14721.8|14661.8|14721.8|14661.8|14721.8|14661.8|1
1642520800000|2022-01-18 15:46:40|14721.1|14661.1|14721.1|14661.1|14721.1|14661.1|14721.1|14661.1|0
1642520810000|2022-01-18 15:46:50|14717.5|14657.5|14717.5|14657.5|14717.5|14657.5|14717.5|14657.5|0
1642520830000|2022-01-18 15:47:10|14709|14649|14709|14649|14709|14649|14709|14649|0
1642520860000|2022-01-18 15:47:40|||||||||1
1642520970000|2022-01-18 15:49:30|14709.6|14649.6|14709.6|14649.6|14709.6|14649.6|14709.6|14649.6|0
1642521080000|2022-01-18 15:51:20|14711.4|14651.4|14711.4|14651.4|14711.4|14651.4|14711.4|14651.4|1
1642521160000|2022-01-18 15:52:40|||||||||1
1642521170000|2022-01-18 15:52:50|14721.9|14661.9|14737.1|14713.1|14747|14713.1|14721.9|14661.9|7
1642521180000|2022-01-18 15:53:00|14731.1|14671.1|14731.1|14671.1|14731.1|14671.1|14731.1|14671.1|3
1642521250000|2022-01-18 15:54:10|||||||||1
1642521300000|2022-01-18 15:55:00|14729.2|14669.2|14729.2|14669.2|14729.2|14669.2|14729.2|14669.2|0
1642521310000|2022-01-18 15:55:10|14727.4|14667.4|14725.6|14665.6|14727.4|14667.4|14725.6|14665.6|0
1642521330000|2022-01-18 15:55:30|14725.5|14665.5|14725.5|14665.5|14725.5|14665.5|14725.5|14665.5|0
1642521460000|2022-01-18 15:57:40|||||||||1
1642521590000|2022-01-18 15:59:50|14731.1|14671.1|14725.5|14665.5|14731.1|14671.1|14725.5|14665.5|2
1642521710000|2022-01-18 16:01:50|14721.8|14661.8|14721.8|14661.8|14721.8|14661.8|14721.8|14661.8|0
1642521720000|2022-01-18 16:02:00|14725.5|14665.5|14725.5|14665.5|14725.5|14665.5|14725.5|14665.5|0
1642521750000|2022-01-18 16:02:30|14734.7|14674.7|14729.2|14669.2|14734.7|14674.7|14729.2|14669.2|4
1642521760000|2022-01-18 16:02:40|14736.6|14676.6|14744.6|14684.6|14744.6|14684.6|14736.6|14676.6|3
1642521770000|2022-01-18 16:02:50|||||||||1
1642521810000|2022-01-18 16:03:30|14747.7|14687.7|14749.5|14689.5|14749.5|14689.5|14747.7|14687.7|6
1642521820000|2022-01-18 16:03:40|14753.9|14693.9|14755.7|14695.7|14755.7|14695.7|14753.9|14693.9|0
1642521830000|2022-01-18 16:03:50|14757.5|14697.5|14757.5|14697.5|14757.5|14697.5|14757.5|14697.5|0
1642521840000|2022-01-18 16:04:00|14759.4|14699.4|14759.4|14699.4|14759.4|14699.4|14759.4|14699.4|0
1642522210000|2022-01-18 16:10:10|14759.3|14699.3|14759.3|14699.3|14759.3|14699.3|14759.3|14699.3|0
1642522250000|2022-01-18 16:10:50|14792|14732|14793.9|14733.9|14793.9|14733.9|14792|14732|1
1642522270000|2022-01-18 16:11:10|14803.1|14743.1|14806.8|14746.8|14808.7|14748.7|14803.1|14743.1|2
1642522340000|2022-01-18 16:12:20|14803.1|14743.1|14799.4|14739.4|14803.1|14743.1|14799.4|14739.4|0
1642522370000|2022-01-18 16:12:50|14783.9|14743.9|14782|14742|14783.9|14743.9|14782|14742|0
1642522380000|2022-01-18 16:13:00|14780.2|14740.2|14780.2|14740.2|14780.2|14740.2|14780.2|14740.2|1
1642522390000|2022-01-18 16:13:10|14766.6|14742.6|14764.8|14740.8|14766.6|14742.6|14764.8|14740.8|5
1642522400000|2022-01-18 16:13:20|14768.5|14744.5|14768.5|14744.5|14768.5|14744.5|14768.5|14744.5|4
1642522410000|2022-01-18 16:13:30|14766.6|14742.6|14767.4|14707.4|14767.4|14742.6|14766.6|14707.4|2
1642522430000|2022-01-18 16:13:50|14761.8|14701.8|14761.8|14701.8|14761.8|14701.8|14761.8|14701.8|0
1642522450000|2022-01-18 16:14:10|14756.3|14696.3|14756.3|14696.3|14756.3|14696.3|14756.3|14696.3|0
1642522470000|2022-01-18 16:14:30|14737|14697|14737|14697|14737|14697|14737|14697|0
1642522520000|2022-01-18 16:15:20|14756.3|14696.3|14756.3|14696.3|14756.3|14696.3|14756.3|14696.3|1
1642522530000|2022-01-18 16:15:30|14754.4|14694.4|14754.4|14694.4|14754.4|14694.4|14754.4|14694.4|0
1642522550000|2022-01-18 16:15:50|14747|14687|14747|14687|14747|14687|14747|14687|0
1642522560000|2022-01-18 16:16:00|14741.5|14681.5|14741.5|14681.5|14741.5|14681.5|14741.5|14681.5|0
1642522570000|2022-01-18 16:16:10|14745.2|14685.2|14750.7|14690.7|14750.7|14690.7|14745.2|14685.2|0
1642522580000|2022-01-18 16:16:20|14748.9|14688.9|14748.9|14688.9|14748.9|14688.9|14748.9|14688.9|0
1642522590000|2022-01-18 16:16:30|14760|14700|14765.5|14705.5|14765.5|14705.5|14760|14700|0
1642522600000|2022-01-18 16:16:40|14767.3|14707.3|14784.6|14724.6|14784.6|14724.6|14767.3|14707.3|0
1642522610000|2022-01-18 16:16:50|14788.3|14728.3|14790.2|14730.2|14790.2|14730.2|14786.5|14726.5|0
1642522630000|2022-01-18 16:17:10|14769.1|14729.1|14769.1|14729.1|14769.1|14729.1|14769.1|14729.1|0
1642522640000|2022-01-18 16:17:20|14755.5|14731.5|14790.2|14730.2|14790.2|14731.5|14755.5|14730.2|2
1642522660000|2022-01-18 16:17:40|14793.8|14733.8|14797.5|14737.5|14797.5|14737.5|14793.8|14733.8|0
1642522680000|2022-01-18 16:18:00|||||||||1
1642522730000|2022-01-18 16:18:50|14793.8|14733.8|14795.7|14735.7|14795.7|14735.7|14793.8|14733.8|1
1642522740000|2022-01-18 16:19:00|14793.8|14733.8|14792|14732|14793.8|14733.8|14792|14732|0
1642522770000|2022-01-18 16:19:30|14788.3|14728.3|14788.3|14728.3|14788.3|14728.3|14788.3|14728.3|0
1642522790000|2022-01-18 16:19:50|14792|14732|14792|14732|14792|14732|14792|14732|0
1642522840000|2022-01-18 16:20:40|14793.8|14733.8|14793.8|14733.8|14793.8|14733.8|14793.8|14733.8|0
1642522880000|2022-01-18 16:21:20|14810.4|14750.4|14811.1|14751.1|14811.1|14751.1|14810.4|14750.4|0
1642522890000|2022-01-18 16:21:30|14796.3|14736.3|14801.9|14741.9|14801.9|14741.9|14796.3|14736.3|1
1642522920000|2022-01-18 16:22:00|14811.1|14751.1|14811.1|14751.1|14811.1|14751.1|14811.1|14751.1|6
1642522930000|2022-01-18 16:22:10|14818.5|14758.5|14831|14771|14831|14771|14818.5|14758.5|6
1642522940000|2022-01-18 16:22:20|14834.7|14774.7|14838.4|14778.4|14838.4|14778.4|14834.7|14774.7|0
1642522960000|2022-01-18 16:22:40|14838.3|14778.3|14838.3|14778.3|14838.3|14778.3|14838.3|14778.3|0
1642522970000|2022-01-18 16:22:50|14831|14771|14831|14771|14831|14771|14831|14771|0
1642523070000|2022-01-18 16:24:30|14830.9|14770.9|14830.9|14770.9|14830.9|14770.9|14830.9|14770.9|0
1642523100000|2022-01-18 16:25:00|14834.6|14774.6|14834.6|14774.6|14834.6|14774.6|14834.6|14774.6|0
1642523110000|2022-01-18 16:25:10|14832.8|14772.8|14832.8|14772.8|14832.8|14772.8|14832.8|14772.8|0
1642523210000|2022-01-18 16:26:50|14836.5|14776.5|14838.3|14778.3|14838.3|14778.3|14836.5|14776.5|1
1642523310000|2022-01-18 16:28:30|14842.9|14782.9|14842.9|14782.9|14842.9|14782.9|14842.9|14782.9|0
1642523320000|2022-01-18 16:28:40|14843.5|14783.5|14843.5|14783.5|14843.5|14783.5|14843.5|14783.5|0
1642523350000|2022-01-18 16:29:10|14852.8|14792.8|14863.4|14803.4|14865.3|14805.3|14852.8|14792.8|3
1642523360000|2022-01-18 16:29:20|14865.3|14805.3|14865.3|14805.3|14865.3|14805.3|14865.3|14805.3|0
1642523370000|2022-01-18 16:29:30|14868.9|14808.9|14872.6|14812.6|14872.6|14812.6|14868.9|14808.9|0
1642523410000|2022-01-18 16:30:10|14876.3|14816.3|14918.8|14858.8|14918.8|14858.8|14876.3|14816.3|1
1642523420000|2022-01-18 16:30:20|14920.6|14860.6|14942.4|14882.4|14942.4|14882.4|14920.6|14860.6|0
1642523430000|2022-01-18 16:30:30|||||||||1
1642523440000|2022-01-18 16:30:40|14947.9|14887.9|14948.6|14888.6|14948.6|14888.6|14947.9|14887.9|0
1642523480000|2022-01-18 16:31:20|14946.7|14886.7|14946.7|14886.7|14946.7|14886.7|14946.7|14886.7|0
1642523610000|2022-01-18 16:33:30|14924.5|14864.5|14924.5|14864.5|14924.5|14864.5|14924.5|14864.5|2
1642523650000|2022-01-18 16:34:10|14929.1|14869.1|14929.1|14869.1|14929.1|14869.1|14929.1|14869.1|0
1642523660000|2022-01-18 16:34:20|14932.8|14872.8|14932.8|14872.8|14932.8|14872.8|14932.8|14872.8|0
1642523910000|2022-01-18 16:38:30|14933.4|14873.4|14933.4|14873.4|14933.4|14873.4|14933.4|14873.4|0
1642523940000|2022-01-18 16:39:00|14922.3|14862.3|14922.3|14862.3|14922.3|14862.3|14922.3|14862.3|0
1642524030000|2022-01-18 16:40:30|14902|14842|14902|14842|14902|14842|14902|14842|0
1642524160000|2022-01-18 16:42:40|14901.3|14841.3|14901.3|14841.3|14901.3|14841.3|14901.3|14841.3|0
1642524330000|2022-01-18 16:45:30|14921.6|14861.6|14948.4|14888.4|14948.4|14888.4|14921.6|14861.6|2
1642524340000|2022-01-18 16:45:40|14949.1|14889.1|14954.1|14894.1|14954.1|14894.1|14931.7|14889.1|1
1642524360000|2022-01-18 16:46:00|14946.6|14906.6|14946.6|14906.6|14946.6|14906.6|14946.6|14906.6|0
1642524450000|2022-01-18 16:47:30|14949.2|14889.2|14949.2|14889.2|14949.2|14889.2|14949.2|14889.2|2
1642524460000|2022-01-18 16:47:40|14946.6|14886.6|14946.6|14886.6|14946.6|14886.6|14946.6|14886.6|0
1642524530000|2022-01-18 16:48:50|14936.6|14876.6|14929.1|14869.1|14936.6|14876.6|14929.1|14869.1|3
1642524550000|2022-01-18 16:49:10|14929|14869|14929|14869|14929|14869|14929|14869|0
1642524620000|2022-01-18 16:50:20|14942|14882|14951.5|14891.5|14951.5|14891.5|14934|14874|0
1642524630000|2022-01-18 16:50:30|14946|14886|14939|14879|14951.5|14891.5|14934|14874|0
1642524640000|2022-01-18 16:50:40|14934|14874|14951.5|14891.5|14951.5|14891.5|14934|14874|0
1642524650000|2022-01-18 16:50:50|14949.7|14889.7|14951.5|14891.5|14951.5|14891.5|14934|14874|0
1642524660000|2022-01-18 16:51:00|14939|14879|14951.5|14891.5|14951.5|14891.5|14934|14874|0
1642524670000|2022-01-18 16:51:10|14954|14894|14949|14909|14954|14909|14931.5|14874|0
1642524680000|2022-01-18 16:51:20|14946.5|14886.5|14941.5|14881.5|14946.5|14905.8|14941.5|14881.5|1
1642524720000|2022-01-18 16:52:00|14939.7|14879.7|14939.7|14879.7|14939.7|14879.7|14939.7|14879.7|0
1642524730000|2022-01-18 16:52:10|14941.5|14881.5|14941.5|14881.5|14941.5|14881.5|14941.5|14881.5|0
1642524770000|2022-01-18 16:52:50|14945.2|14885.2|14946.5|14886.5|14946.5|14886.5|14945.2|14885.2|0
1642524780000|2022-01-18 16:53:00|14943.4|14883.4|14947.7|14887.7|14947.7|14887.7|14942.2|14882.2|2
1642524790000|2022-01-18 16:53:10|||||||||1
1642524810000|2022-01-18 16:53:30|14947|14887|14938.9|14878.9|14947|14887|14938.9|14878.9|1
1642524830000|2022-01-18 16:53:50|14942.6|14882.6|14943.9|14883.9|14943.9|14883.9|14942.6|14882.6|0
1642524890000|2022-01-18 16:54:50|14939.5|14879.5|14943.2|14883.2|14943.2|14883.2|14939.5|14879.5|0
1642524950000|2022-01-18 16:55:50|14945.7|14885.7|14943.2|14883.2|14945.7|14885.7|14943.2|14883.2|0
1642524960000|2022-01-18 16:56:00|14945.1|14885.1|14943.2|14883.2|14945.7|14885.7|14943.2|14883.2|0
1642524970000|2022-01-18 16:56:10|14945.7|14885.7|14945.7|14885.7|14945.7|14885.7|14943.2|14883.2|0
1642524980000|2022-01-18 16:56:20|14943.9|14883.9|14945.7|14885.7|14945.7|14885.7|14943.2|14883.2|0
1642524990000|2022-01-18 16:56:30|14943.9|14883.9|14943.2|14883.2|14945.7|14885.7|14943.2|14883.2|0
1642525000000|2022-01-18 16:56:40|14945.1|14885.1|14943.9|14883.9|14945.7|14885.7|14943.2|14883.2|0
1642525020000|2022-01-18 16:57:00|14943.2|14883.2|14943.2|14883.2|14943.2|14883.2|14943.2|14883.2|0
1642525070000|2022-01-18 16:57:50|14941.4|14881.4|14948.2|14888.2|14948.2|14888.2|14941.4|14881.4|0
1642525080000|2022-01-18 16:58:00|14942.7|14882.7|14948.2|14888.2|14948.2|14888.2|14941.4|14881.4|0
1642525090000|2022-01-18 16:58:10|14942.7|14882.7|14948.2|14888.2|14948.2|14888.2|14941.3|14881.3|0
1642525100000|2022-01-18 16:58:20|14941.3|14881.3|14948.2|14888.2|14948.2|14888.2|14941.3|14881.3|0
1642525110000|2022-01-18 16:58:30|14941.3|14881.3|14941.3|14881.3|14948.2|14888.2|14941.3|14881.3|0
1642525120000|2022-01-18 16:58:40|14948.2|14888.2|14948.2|14888.2|14948.2|14888.2|14941.3|14881.3|0
1642525130000|2022-01-18 16:58:50|14941.3|14881.3|14948.2|14888.2|14948.2|14888.2|14941.3|14881.3|0
1642525140000|2022-01-18 16:59:00|14941.3|14881.3|14948.2|14888.2|14948.2|14888.2|14941.3|14881.3|0
1642525150000|2022-01-18 16:59:10|14942.6|14882.6|14942.6|14882.6|14948.2|14888.2|14941.3|14881.3|0
1642525160000|2022-01-18 16:59:20|14946.9|14886.9|14942.6|14882.6|14948.2|14888.2|14941.3|14881.3|0
1642525170000|2022-01-18 16:59:30|14941.3|14881.3|14941.3|14881.3|14948.2|14888.2|14941.3|14881.3|0
1642525180000|2022-01-18 16:59:40|14946.9|14886.9|14948.2|14888.2|14948.2|14888.2|14941.3|14881.3|0
1642525190000|2022-01-18 16:59:50|14941.3|14881.3|14941.3|14881.3|14950.7|14890.7|14941.3|14881.3|0
1642525200000|2022-01-18 17:00:00|14950.7|14890.7|14941.3|14881.3|14950.7|14890.7|14941.3|14881.3|0
1642525210000|2022-01-18 17:00:10|14950.7|14890.7|14950|14890|14950.7|14890.7|14940.7|14880.7|1
1642525220000|2022-01-18 17:00:20|14940.7|14880.7|14940.7|14880.7|14950|14890|14940.7|14880.7|0
1642525230000|2022-01-18 17:00:30|14950|14890|14947.5|14887.5|14950|14890|14940.7|14880.7|0
1642525240000|2022-01-18 17:00:40|14942|14882|14946.2|14886.2|14947.5|14887.5|14940.7|14880.7|1
1642525250000|2022-01-18 17:00:50|14940.7|14880.7|14921.5|14897.5|14942.5|14916.2|14921.5|14880.7|0
1642525260000|2022-01-18 17:01:00|14922.8|14898.8|14920.8|14896.8|14925.8|14898.8|14920.8|14885.8|1
1642525270000|2022-01-18 17:01:10|14925.1|14885.1|14930.1|14870.1|14931.4|14898.1|14917.1|14870.1|2
1642525320000|2022-01-18 17:02:00|14929.5|14869.5|14929.5|14869.5|14929.5|14869.5|14929.5|14869.5|0
1642525410000|2022-01-18 17:03:30|14931.3|14871.3|14933.1|14873.1|14935.6|14875.6|14931.3|14871.3|0
1642525420000|2022-01-18 17:03:40|14935|14875|14933.1|14873.1|14935.6|14875.6|14933.1|14873.1|0
1642525430000|2022-01-18 17:03:50|14935.6|14875.6|14935.6|14875.6|14935.6|14875.6|14933.1|14873.1|0
1642525440000|2022-01-18 17:04:00|14933.1|14873.1|14935.6|14875.6|14935.6|14875.6|14933.1|14873.1|0
1642525520000|2022-01-18 17:05:20|14933.1|14873.1|14938.1|14878.1|14938.1|14878.1|14933.1|14873.1|0
1642525530000|2022-01-18 17:05:30|14933.1|14873.1|14936.8|14876.8|14938.1|14893.1|14933.1|14873.1|0
1642525540000|2022-01-18 17:05:40|14934.4|14874.4|14933.1|14873.1|14938.1|14878.1|14933.1|14873.1|0
1642525550000|2022-01-18 17:05:50|14938.1|14878.1|14940|14880|14940|14880|14933.1|14873.1|0
1642525560000|2022-01-18 17:06:00|14936.3|14876.3|14935|14875|14940|14880|14935|14875|0
1642525570000|2022-01-18 17:06:10|14940|14880|14940|14880|14940|14880|14935|14875|0
1642525580000|2022-01-18 17:06:20|14935|14875|14935|14875|14942.5|14882.5|14935|14875|0
1642525590000|2022-01-18 17:06:30|14940.5|14880.5|14935|14875|14942.5|14882.5|14935|14875|0
1642525600000|2022-01-18 17:06:40|14942.5|14882.5|14940|14880|14942.5|14882.5|14935|14875|0
1642525610000|2022-01-18 17:06:50|14936.3|14876.3|14940|14880|14940|14880|14935|14875|0
1642525620000|2022-01-18 17:07:00|14936.3|14876.3|14935|14875|14940|14880|14935|14875|0
1642525630000|2022-01-18 17:07:10|14940|14880|14935|14875|14942.5|14882.5|14935|14875|0
1642525640000|2022-01-18 17:07:20|14942.5|14882.5|14935|14875|14942.5|14882.5|14935|14875|0
1642525650000|2022-01-18 17:07:30|14940.5|14880.5|14935|14875|14942.5|14882.5|14935|14875|0
1642525660000|2022-01-18 17:07:40|14940.5|14880.5|14935|14875|14942.5|14882.5|14935|14875|0
1642525670000|2022-01-18 17:07:50|14940.5|14880.5|14935|14875|14942.5|14882.5|14935|14875|0
1642525680000|2022-01-18 17:08:00|14942.5|14882.5|14934.9|14874.9|14942.5|14882.5|14934.9|14874.9|0
1642525690000|2022-01-18 17:08:10|14942.4|14882.4|14934.9|14874.9|14942.4|14882.4|14934.9|14874.9|0
1642525700000|2022-01-18 17:08:20|14940.5|14880.5|14944.2|14884.2|14946.8|14886.8|14934.9|14874.9|0
1642525710000|2022-01-18 17:08:30|14946.8|14886.8|14936.8|14876.8|14946.8|14886.8|14936.8|14876.8|0
1642525720000|2022-01-18 17:08:40|14944.2|14884.2|14946.8|14886.8|14946.8|14886.8|14936.8|14876.8|0
1642525730000|2022-01-18 17:08:50|14936.8|14876.8|14946.8|14886.8|14946.8|14886.8|14936.8|14876.8|0
1642525740000|2022-01-18 17:09:00|14936.8|14876.8|14936.8|14876.8|14946.8|14886.8|14936.8|14876.8|0
1642525750000|2022-01-18 17:09:10|14946.8|14886.8|14936.8|14876.8|14946.8|14886.8|14936.8|14876.8|0
1642525760000|2022-01-18 17:09:20|14944.2|14884.2|14939.4|14879.4|14946.8|14886.8|14936.8|14876.8|0
1642525770000|2022-01-18 17:09:30|14936.8|14876.8|14946.8|14886.8|14946.8|14886.8|14936.8|14876.8|0
1642525780000|2022-01-18 17:09:40|14939.4|14879.4|14936.8|14876.8|14946.8|14886.8|14936.8|14876.8|0
1642525790000|2022-01-18 17:09:50|14946.8|14886.8|14936.8|14876.8|14946.8|14886.8|14936.8|14876.8|0
1642525800000|2022-01-18 17:10:00|14946.8|14886.8|14936.8|14876.8|14946.8|14886.8|14936.8|14876.8|0
1642525810000|2022-01-18 17:10:10|14946.8|14886.8|14936.8|14876.8|14946.8|14886.8|14936.8|14876.8|0
1642525820000|2022-01-18 17:10:20|14944.2|14884.2|14936.8|14876.8|14949.3|14889.3|14936.8|14876.8|0
1642525830000|2022-01-18 17:10:30|14946|14886|14946|14886|14949.3|14889.3|14936.8|14876.8|0
1642525840000|2022-01-18 17:10:40|14934.9|14874.9|14934.9|14874.9|14949.3|14889.3|14934.9|14874.9|0
1642525850000|2022-01-18 17:10:50|14949.3|14889.3|14949.3|14889.3|14949.3|14889.3|14934.9|14874.9|0
1642525860000|2022-01-18 17:11:00|14934.9|14874.9|14949.3|14889.3|14949.3|14889.3|14934.9|14874.9|0
1642525870000|2022-01-18 17:11:10|14938.2|14878.2|14949.3|14889.3|14949.3|14889.3|14934.9|14874.9|0
1642525880000|2022-01-18 17:11:20|14934.9|14874.9|14938.2|14878.2|14949.3|14894.1|14934.1|14874.9|0
1642525890000|2022-01-18 17:11:30|14934.9|14874.9|14932.7|14872.7|14946|14899.9|14923.9|14869.4|1
1642525900000|2022-01-18 17:11:40|14929.4|14869.4|14929.4|14869.4|14929.4|14869.4|14929.4|14869.4|0
1642525970000|2022-01-18 17:12:50|14924.4|14884.4|14923.1|14883.1|14930.7|14884.4|14923.1|14869.4|0
1642525980000|2022-01-18 17:13:00|14924.4|14884.4|14924.4|14884.4|14930.7|14884.4|14923.1|14869.4|0
1642525990000|2022-01-18 17:13:10|14929.4|14869.4|14923.1|14883.1|14930.7|14884.4|14923.1|14869.4|0
1642526000000|2022-01-18 17:13:20|14930.7|14870.7|14930.7|14870.7|14930.7|14884.4|14919.4|14869.4|0
1642526010000|2022-01-18 17:13:30|14929.4|14869.4|14915.1|14875.1|14930.7|14885.5|14909.5|14869.4|0
1642526020000|2022-01-18 17:13:40|14910.8|14886.8|14915.1|14875.1|14915.1|14886.8|14909.5|14873.8|1
1642526040000|2022-01-18 17:14:00|14913.8|14873.8|14913.8|14873.8|14913.8|14873.8|14913.8|14873.8|0
1642526130000|2022-01-18 17:15:30|14914.5|14854.5|14914.5|14854.5|14914.5|14854.5|14914.5|14854.5|2
1642526150000|2022-01-18 17:15:50|14900.8|14860.8|14918.2|14858.2|14918.2|14860.8|14900.8|14858.2|1
1642526160000|2022-01-18 17:16:00|14878.8|14818.8|14876.9|14816.9|14880.6|14820.6|14876.9|14816.9|8
1642526220000|2022-01-18 17:17:00|14875.1|14815.1|14884.3|14824.3|14884.3|14824.3|14875.1|14815.1|0
1642526260000|2022-01-18 17:17:40|14888|14828|14886.1|14826.1|14888|14828|14886.1|14826.1|0
1642526300000|2022-01-18 17:18:20|14882.4|14822.4|14927.4|14867.4|14927.4|14867.4|14882.4|14822.4|1
1642526310000|2022-01-18 17:18:30|14928|14868|14935.5|14875.5|14935.5|14875.5|14928|14868|0
1642526400000|2022-01-18 17:20:00|14885.7|14825.7|14885.7|14825.7|14885.7|14825.7|14885.7|14825.7|2
1642526450000|2022-01-18 17:20:50|14883.3|14823.3|14883.3|14823.3|14883.3|14823.3|14883.3|14823.3|0
1642526460000|2022-01-18 17:21:00|14895|14835|14893.2|14833.2|14895|14835|14893.2|14833.2|0
1642526470000|2022-01-18 17:21:10|14898.7|14838.7|14898.7|14838.7|14898.7|14838.7|14898.7|14838.7|0
1642526500000|2022-01-18 17:21:40|14865.9|14841.9|14887.6|14827.6|14893.2|14843.8|14865.9|14827.6|1
1642526510000|2022-01-18 17:21:50|14883.9|14823.9|14883.9|14823.9|14883.9|14823.9|14883.9|14823.9|0
1642526580000|2022-01-18 17:23:00|14887.6|14827.6|14887.6|14827.6|14887.6|14827.6|14887.6|14827.6|0
1642526640000|2022-01-18 17:24:00|14891.3|14831.3|14891.3|14831.3|14891.3|14831.3|14891.3|14831.3|0
1642526690000|2022-01-18 17:24:50|14893.1|14833.1|14895|14835|14895|14835|14893.1|14833.1|0
1642526720000|2022-01-18 17:25:20|14893.1|14833.1|14893.1|14833.1|14893.1|14833.1|14893.1|14833.1|0
1642526740000|2022-01-18 17:25:40|14895|14835|14895|14835|14895|14835|14895|14835|1
1642526750000|2022-01-18 17:25:50|14898.7|14838.7|14902.4|14842.4|14902.4|14842.4|14898.7|14838.7|0
1642526760000|2022-01-18 17:26:00|14906|14846|14907.9|14847.9|14909.7|14849.7|14904.2|14844.2|0
1642526770000|2022-01-18 17:26:10|14909.7|14849.7|14909.7|14849.7|14909.7|14849.7|14909.7|14849.7|0
1642526860000|2022-01-18 17:27:40|14911.6|14851.6|14911.6|14851.6|14913.4|14853.4|14911.6|14851.6|1
1642526870000|2022-01-18 17:27:50|||||||||1
1642526890000|2022-01-18 17:28:10|14915.3|14855.3|14915.2|14855.2|14915.3|14855.3|14913.4|14853.4|0
1642526900000|2022-01-18 17:28:20|14913.4|14853.4|14907.1|14867.1|14917.1|14867.1|14907.1|14853.4|0
1642526910000|2022-01-18 17:28:30|14908.9|14868.9|14907.1|14867.1|14908.9|14868.9|14907.1|14867.1|1
1642526920000|2022-01-18 17:28:40|14908.9|14868.9|14908.9|14868.9|14908.9|14868.9|14907.1|14867.1|0
1642526930000|2022-01-18 17:28:50|||||||||1
1642526950000|2022-01-18 17:29:10|14924.5|14864.5|14924.5|14864.5|14924.5|14864.5|14924.5|14864.5|7
1642526990000|2022-01-18 17:29:50|||||||||1
1642527030000|2022-01-18 17:30:30|14935.5|14875.5|14942.1|14902.1|14942.1|14902.1|14935.5|14875.5|1
1642527040000|2022-01-18 17:30:40|14944.7|14904.7|14944.7|14904.7|14944.7|14904.7|14944.7|14904.7|0
1642527080000|2022-01-18 17:31:20|14938.6|14914.6|14944.7|14904.7|14944.7|14914.6|14938.6|14904.7|0
1642527110000|2022-01-18 17:31:50|14934.9|14910.9|14934.9|14910.9|14934.9|14910.9|14934.9|14910.9|1
1642527120000|2022-01-18 17:32:00|14939.2|14879.2|14939.2|14879.2|14939.2|14879.2|14939.2|14879.2|3
1642527280000|2022-01-18 17:34:40|14908.3|14884.3|14915.2|14855.2|14915.2|14884.3|14908.3|14851.5|1
1642527300000|2022-01-18 17:35:00|14913.2|14853.2|14915.1|14855.1|14915.1|14855.1|14913.2|14853.2|1
1642527380000|2022-01-18 17:36:20|14921.7|14881.7|14937.8|14877.8|14937.8|14881.7|14921.7|14877.8|0
1642527400000|2022-01-18 17:36:40|14937.2|14877.2|14937.2|14877.2|14937.2|14877.2|14937.2|14877.2|0
1642527660000|2022-01-18 17:41:00|14937.1|14877.1|14937.1|14877.1|14937.1|14877.1|14937.1|14877.1|0
1642527990000|2022-01-18 17:46:30|14921.6|14881.6|14938.9|14878.9|14938.9|14881.6|14921.6|14878.9|1
1642528340000|2022-01-18 17:52:20|14928.4|14904.4|14935.2|14875.2|14935.2|14904.4|14928.4|14875.2|1
1642528350000|2022-01-18 17:52:30|14926.5|14902.5|14937.2|14877.2|14937.2|14904.4|14926.5|14877.2|1
1642528360000|2022-01-18 17:52:40|14935.2|14875.2|14935.2|14875.2|14935.2|14875.2|14935.2|14875.2|0
1642528410000|2022-01-18 17:53:30|14936.5|14876.5|14936.5|14876.5|14936.5|14876.5|14936.5|14876.5|0
1642528420000|2022-01-18 17:53:40|14935.8|14875.8|14935.8|14875.8|14935.8|14875.8|14935.8|14875.8|0
1642528440000|2022-01-18 17:54:00|14935.2|14875.2|14923.3|14883.3|14935.2|14883.3|14923.3|14875.2|0
1642528530000|2022-01-18 17:55:30|14910.2|14850.2|14910.2|14850.2|14910.2|14850.2|14910.2|14850.2|2
1642528570000|2022-01-18 17:56:10|14922.7|14862.7|14922.7|14862.7|14922.7|14862.7|14922.7|14862.7|0
1642528600000|2022-01-18 17:56:40|14905.3|14865.3|14905.3|14865.3|14905.3|14865.3|14905.3|14865.3|0
1642528840000|2022-01-18 18:00:40|14905.2|14865.2|14905.2|14865.2|14905.2|14865.2|14905.2|14865.2|0
1642528940000|2022-01-18 18:02:20|14898.4|14838.4|14898.4|14838.4|14898.4|14838.4|14898.4|14838.4|1
1642529040000|2022-01-18 18:04:00|14896.5|14836.5|14896.5|14836.5|14896.5|14836.5|14896.5|14836.5|0
1642529070000|2022-01-18 18:04:30|14900.5|14840.5|14900.5|14840.5|14900.5|14840.5|14900.5|14840.5|0
1642529190000|2022-01-18 18:06:30|14900.4|14840.4|14900.4|14840.4|14900.4|14840.4|14900.4|14840.4|0
1642529200000|2022-01-18 18:06:40|14898.6|14838.6|14898.6|14838.6|14898.6|14838.6|14898.6|14838.6|0
1642529210000|2022-01-18 18:06:50|14896.8|14836.8|14896.8|14836.8|14896.8|14836.8|14896.8|14836.8|0
1642529220000|2022-01-18 18:07:00|14894.9|14834.9|14894.9|14834.9|14894.9|14834.9|14894.9|14834.9|0
1642529400000|2022-01-18 18:10:00|14896.7|14836.7|14896.7|14836.7|14896.7|14836.7|14896.7|14836.7|0
1642529410000|2022-01-18 18:10:10|14905.9|14845.9|14905.9|14845.9|14905.9|14845.9|14905.9|14845.9|0
1642529640000|2022-01-18 18:14:00|14907.8|14847.8|14907.8|14847.8|14907.8|14847.8|14907.8|14847.8|0
1642529680000|2022-01-18 18:14:40|14907.7|14847.7|14907.7|14847.7|14907.7|14847.7|14907.7|14847.7|0
1642529830000|2022-01-18 18:17:10|14900.4|14840.4|14903|14843|14903|14843|14900.4|14840.4|1
1642530010000|2022-01-18 18:20:10|14901.1|14841.1|14901.1|14841.1|14901.1|14841.1|14901.1|14841.1|0
1642530020000|2022-01-18 18:20:20|14903|14843|14903|14843|14903|14843|14903|14843|0
1642530040000|2022-01-18 18:20:40|14872|14848|14885|14825|14891.9|14848|14872|14825|1
1642530060000|2022-01-18 18:21:00|14883.2|14823.2|14883.2|14823.2|14883.2|14823.2|14883.2|14823.2|0
1642530090000|2022-01-18 18:21:30|14882.5|14822.5|14884.4|14824.4|14889.9|14829.9|14880.7|14820.7|0
1642530110000|2022-01-18 18:21:50|14889.9|14829.9|14889.9|14829.9|14889.9|14829.9|14889.9|14829.9|0
1642530180000|2022-01-18 18:23:00|14888.1|14828.1|14888.1|14828.1|14888.1|14828.1|14888.1|14828.1|1
1642530240000|2022-01-18 18:24:00|14888|14828|14888|14828|14888|14828|14888|14828|0
1642530330000|2022-01-18 18:25:30|14886.2|14826.2|14880|14820|14889.2|14829.2|14880|14820|1
1642530350000|2022-01-18 18:25:50|14878.2|14818.2|14878.2|14818.2|14878.2|14818.2|14878.2|14818.2|0
1642530410000|2022-01-18 18:26:50|14876.3|14816.3|14847.9|14807.9|14876.3|14816.3|14847.9|14807.9|2
1642530420000|2022-01-18 18:27:00|||||||||1
1642530460000|2022-01-18 18:27:40|14838|14814|14838|14814|14839.9|14815.9|14838|14814|1
1642530470000|2022-01-18 18:27:50|14842.3|14802.3|14850.5|14790.5|14850.5|14802.3|14842.3|14790.5|1
1642530480000|2022-01-18 18:28:00|14842.3|14802.3|14885.5|14825.5|14885.5|14825.5|14842.3|14802.3|1
1642530490000|2022-01-18 18:28:10|14872.5|14832.5|14884.3|14824.3|14886.2|14836.1|14860.1|14824.3|1
1642530510000|2022-01-18 18:28:30|14870.6|14830.6|14862.6|14822.6|14876.3|14830.6|14862.6|14816.3|1
1642530520000|2022-01-18 18:28:40|14864.5|14824.5|14863.8|14823.8|14864.5|14824.5|14863.8|14823.8|0
1642530530000|2022-01-18 18:28:50|14881.2|14821.2|14883|14823|14886.7|14826.7|14877.5|14817.5|3
1642530540000|2022-01-18 18:29:00|14877.5|14817.5|14868.3|14808.3|14877.5|14829|14862.7|14802.7|1
1642530550000|2022-01-18 18:29:10|14866.4|14806.4|14857.6|14817.6|14871.3|14817.6|14857.6|14806.4|1
1642530560000|2022-01-18 18:29:20|||||||||2
1642530570000|2022-01-18 18:29:30|14849.1|14825.1|14849.1|14825.1|14849.1|14825.1|14849.1|14825.1|1
1642530580000|2022-01-18 18:29:40|14845.4|14821.4|14854.6|14814.6|14855.2|14825.1|14845.4|14814.6|10
1642530590000|2022-01-18 18:29:50|14858.3|14818.3|14871.3|14811.3|14871.3|14828.1|14839.2|14811.3|9
1642530600000|2022-01-18 18:30:00|14845.5|14785.5|14837.3|14797.3|14845.5|14797.3|14837.3|14785.5|3
1642530620000|2022-01-18 18:30:20|14839.2|14799.2|14839.2|14799.2|14839.2|14799.2|14837.3|14797.3|0
1642530630000|2022-01-18 18:30:30|14837.3|14797.3|14839.8|14799.8|14839.8|14799.8|14837.3|14797.3|0
1642530640000|2022-01-18 18:30:40|14838|14798|14839.8|14799.8|14839.8|14799.8|14838|14798|0
1642530650000|2022-01-18 18:30:50|14838|14798|14839.8|14799.8|14839.8|14799.8|14838|14798|0
1642530720000|2022-01-18 18:32:00|14841.1|14801.1|14841.1|14801.1|14841.1|14801.1|14841.1|14801.1|0
1642530780000|2022-01-18 18:33:00|14835|14811|14836.1|14812.1|14838|14814|14835|14811|4
1642530790000|2022-01-18 18:33:10|14834.3|14810.3|14840.5|14800.5|14840.5|14810.3|14834.3|14800.5|2
1642530820000|2022-01-18 18:33:40|14844.4|14804.4|14844.4|14804.4|14844.4|14804.4|14844.4|14804.4|0
1642530870000|2022-01-18 18:34:30|14838.9|14798.9|14850.7|14790.7|14850.7|14798.9|14838.9|14790.7|2
1642530880000|2022-01-18 18:34:40|14838.9|14798.9|14848.1|14788.1|14848.1|14798.9|14834.4|14788.1|0
1642530890000|2022-01-18 18:34:50|14827.2|14803.2|14832.3|14772.3|14834.1|14803.2|14827.2|14772.3|1
1642530900000|2022-01-18 18:35:00|14834.1|14774.1|14832.3|14772.3|14834.1|14774.1|14828.6|14768.6|0
1642530910000|2022-01-18 18:35:10|14830.4|14770.4|14830.4|14770.4|14832.3|14772.3|14830.4|14770.4|0
1642531060000|2022-01-18 18:37:40|14833|14773|14833|14773|14833|14773|14833|14773|0
1642531200000|2022-01-18 18:40:00|14829.1|14769.1|14829.1|14769.1|14829.1|14769.1|14829.1|14769.1|0
1642531230000|2022-01-18 18:40:30|14831.7|14771.7|14831.7|14771.7|14831.7|14771.7|14831.7|14771.7|0
1642531380000|2022-01-18 18:43:00|14831|14771|14831|14771|14831|14771|14831|14771|0
1642531450000|2022-01-18 18:44:10|14824.7|14784.7|14824.7|14784.7|14824.7|14784.7|14824.7|14784.7|0
1642531490000|2022-01-18 18:44:50|14829.8|14789.8|14829.8|14789.8|14829.8|14789.8|14829.8|14789.8|0
1642531500000|2022-01-18 18:45:00|14828|14788|14828|14788|14828|14788|14828|14788|0
1642531510000|2022-01-18 18:45:10|14827.3|14787.3|14827.3|14787.3|14827.3|14787.3|14827.3|14787.3|0
1642531570000|2022-01-18 18:46:10|14828.6|14788.6|14828.6|14788.6|14828.6|14788.6|14828.6|14788.6|0
1642531600000|2022-01-18 18:46:40|14825.3|14785.3|14825.3|14785.3|14825.3|14785.3|14825.3|14785.3|0
1642531630000|2022-01-18 18:47:10|14828.6|14788.6|14828.6|14788.6|14828.6|14788.6|14828.6|14788.6|0
1642531640000|2022-01-18 18:47:20|||||||||1
1642531680000|2022-01-18 18:48:00|||||||||1
1642531710000|2022-01-18 18:48:30|14834.9|14774.9|14834.9|14774.9|14834.9|14774.9|14834.9|14774.9|2
1642531750000|2022-01-18 18:49:10|14818.3|14758.3|14818.3|14758.3|14818.3|14758.3|14818.3|14758.3|1
1642531770000|2022-01-18 18:49:30|14812.8|14752.8|14812.8|14752.8|14812.8|14752.8|14812.8|14752.8|0
1642531800000|2022-01-18 18:50:00|14811|14751|14811|14751|14811|14751|14811|14751|0
1642531950000|2022-01-18 18:52:30|14813.9|14773.9|14817.3|14757.3|14821.9|14773.9|14813.6|14753.6|0
1642531980000|2022-01-18 18:53:00|14816.6|14756.6|14816.6|14756.6|14816.6|14756.6|14816.6|14756.6|0
1642532020000|2022-01-18 18:53:40|14812.9|14752.9|14814.8|14754.8|14814.8|14754.8|14812.9|14752.9|0
1642532030000|2022-01-18 18:53:50|14817.3|14757.3|14817.3|14757.3|14817.3|14757.3|14817.3|14757.3|0
1642532050000|2022-01-18 18:54:10|14794.4|14754.4|14784.1|14724.1|14794.4|14756.2|14780.2|14724.1|2
1642532060000|2022-01-18 18:54:20|14783.4|14723.4|14783.4|14723.4|14783.4|14723.4|14783.4|14723.4|1
1642532070000|2022-01-18 18:54:30|14777.9|14717.9|14749.9|14725.9|14777.9|14725.9|14749.9|14717.9|0
1642532080000|2022-01-18 18:54:40|14756.1|14716.1|14756.7|14716.7|14756.7|14716.7|14756.1|14716.1|3
1642532100000|2022-01-18 18:55:00|14761.7|14701.7|14761.7|14701.7|14761.7|14701.7|14761.7|14701.7|0
1642532110000|2022-01-18 18:55:10|14755.4|14715.4|14756.7|14716.7|14756.7|14716.7|14755.4|14715.4|0
1642532150000|2022-01-18 18:55:50|14774.1|14714.1|14774.1|14714.1|14774.1|14714.1|14774.1|14714.1|2
1642532160000|2022-01-18 18:56:00|14776.1|14716.1|14801.9|14741.9|14801.9|14741.9|14776.1|14716.1|1
1642532180000|2022-01-18 18:56:20|14803.7|14743.7|14803.7|14743.7|14803.7|14743.7|14803.7|14743.7|0
1642532320000|2022-01-18 18:58:40|14809.2|14749.2|14809.2|14749.2|14809.2|14749.2|14809.2|14749.2|0
1642532330000|2022-01-18 18:58:50|14812.9|14752.9|14812.9|14752.9|14812.9|14752.9|14812.9|14752.9|0
1642532360000|2022-01-18 18:59:20|14811|14751|14809.2|14749.2|14811|14751|14809.2|14749.2|0
1642532370000|2022-01-18 18:59:30|14812.9|14752.9|14811|14751|14812.9|14752.9|14811|14751|0
1642532380000|2022-01-18 18:59:40|14825.8|14765.8|14825.8|14765.8|14825.8|14765.8|14825.8|14765.8|2
1642532390000|2022-01-18 18:59:50|14833.8|14773.8|14824.6|14764.6|14833.8|14773.8|14824.6|14764.6|2
1642597200000|2022-01-19 13:00:00|14825.6|14765.6|14893.8|14833.8|14898.3|14838.3|14825.6|14765.6|5
1642597210000|2022-01-19 13:00:10|14897.4|14837.4|14912.6|14852.6|14912.6|14852.6|14873.9|14813.9|5
1642597220000|2022-01-19 13:00:20|14914.4|14854.4|14915.1|14855.1|14918.7|14858.7|14914.4|14854.4|0
1642597230000|2022-01-19 13:00:30|14911.5|14851.5|14911.5|14851.5|14911.5|14851.5|14911.5|14851.5|0
1642597240000|2022-01-19 13:00:40|14909.7|14849.7|14906.5|14866.5|14920.1|14866.5|14906.5|14849.7|0
1642597250000|2022-01-19 13:00:50|14920.1|14860.1|14920.1|14860.1|14920.1|14860.1|14920.1|14860.1|0
1642597260000|2022-01-19 13:01:00|14920.8|14860.8|14907.2|14867.2|14920.8|14867.2|14907.2|14860.8|0
1642597270000|2022-01-19 13:01:10|14905.4|14865.4|14907.8|14883.8|14919.4|14883.8|14905.4|14865.4|0
1642597280000|2022-01-19 13:01:20|14919.4|14879.4|14923.7|14883.7|14923.7|14883.7|14919.4|14879.4|1
1642597300000|2022-01-19 13:01:40|14940.8|14880.8|14940.8|14880.8|14940.8|14880.8|14940.8|14880.8|0
1642597320000|2022-01-19 13:02:00|14943.6|14883.6|14945.4|14885.4|14945.4|14885.4|14943.6|14883.6|1
1642597330000|2022-01-19 13:02:10|14946.1|14886.1|14946.1|14886.1|14946.1|14886.1|14946.1|14886.1|0
1642597380000|2022-01-19 13:03:00|14946|14886|14946|14886|14946|14886|14946|14886|0
1642597390000|2022-01-19 13:03:10|14948.1|14888.1|14948.1|14888.1|14948.1|14888.1|14948.1|14888.1|0
1642597450000|2022-01-19 13:04:10|14947.4|14887.4|14947.4|14887.4|14947.4|14887.4|14947.4|14887.4|0
1642597470000|2022-01-19 13:04:30|14952.2|14892.2|14989.1|14929.1|14989.1|14929.1|14952.2|14892.2|3
1642597480000|2022-01-19 13:04:40|14986.1|14962.1|15021|14961|15023.5|14963.5|14986.1|14959.1|1
1642597490000|2022-01-19 13:04:50|15022.8|14962.8|15025.9|14965.9|15025.9|14965.9|15022.8|14962.8|0
1642597500000|2022-01-19 13:05:00|15015.2|14991.2|15035.3|14995.3|15043.4|14995.3|15015.2|14975.9|0
1642597510000|2022-01-19 13:05:10|15035.9|14995.9|15035.9|14995.9|15035.9|14995.9|15035.9|14995.9|0
1642597520000|2022-01-19 13:05:20|15037.8|14997.8|15037.8|14997.8|15037.8|14997.8|15037.8|14997.8|0
1642597530000|2022-01-19 13:05:30|15038.4|14998.4|15088.2|15028.2|15088.2|15028.2|15032.3|14998.4|8
1642597540000|2022-01-19 13:05:40|15088.9|15028.9|15093.9|15033.9|15093.9|15033.9|15088.9|15028.9|0
1642597550000|2022-01-19 13:05:50|15095.7|15035.7|15185.3|15125.3|15185.3|15125.3|15088.2|15035.7|5
1642597560000|2022-01-19 13:06:00|15190.7|15130.7|15195.7|15135.7|15195.7|15135.7|15190.7|15130.7|3
1642597570000|2022-01-19 13:06:10|15198.2|15138.2|15198.2|15138.2|15198.2|15138.2|15198.2|15138.2|0
1642597580000|2022-01-19 13:06:20|15185.5|15125.5|15171|15111|15185.5|15125.5|15171|15111|8
1642597610000|2022-01-19 13:06:50|15167.4|15107.4|15167.4|15107.4|15167.4|15107.4|15167.4|15107.4|0
1642597620000|2022-01-19 13:07:00|15165.6|15105.6|15165.6|15105.6|15165.6|15105.6|15165.6|15105.6|0
1642597630000|2022-01-19 13:07:10|15163.8|15103.8|15158.3|15098.3|15163.8|15103.8|15158.3|15098.3|0
1642597640000|2022-01-19 13:07:20|15154.7|15094.7|15154.7|15094.7|15154.7|15094.7|15154.7|15094.7|0
1642597660000|2022-01-19 13:07:40|15157.2|15097.2|15157.2|15097.2|15157.2|15124.3|15148.3|15097.2|1
1642597670000|2022-01-19 13:07:50|15155.4|15095.4|15155.4|15095.4|15157.2|15097.2|15155.4|15095.4|1
1642597680000|2022-01-19 13:08:00|15141.8|15101.8|15141.8|15101.8|15141.8|15101.8|15141.8|15101.8|0
1642597700000|2022-01-19 13:08:20|15143.6|15103.6|15146.3|15086.3|15151.8|15109.8|15133.8|15086.3|3
1642597710000|2022-01-19 13:08:30|15132.7|15092.7|15132.7|15092.7|15132.7|15092.7|15132.7|15092.7|0
1642597740000|2022-01-19 13:09:00|||||||||1
1642597750000|2022-01-19 13:09:10|15135.5|15095.5|15135.5|15095.5|15135.5|15095.5|15135.5|15095.5|0
1642597760000|2022-01-19 13:09:20|15133.7|15093.7|15135.5|15095.5|15135.5|15095.5|15133.7|15093.7|0
1642597800000|2022-01-19 13:10:00|||||||||1
1642597810000|2022-01-19 13:10:10|||||||||1
1642597830000|2022-01-19 13:10:30|15123.7|15083.7|15121.2|15081.2|15123.7|15083.7|15121.2|15081.2|0
1642597840000|2022-01-19 13:10:40|15120.6|15080.6|15120.6|15080.6|15120.6|15080.6|15120.6|15080.6|0
1642597860000|2022-01-19 13:11:00|15119.9|15079.9|15119.9|15079.9|15119.9|15079.9|15119.9|15079.9|0
1642597950000|2022-01-19 13:12:30|15119.8|15079.8|15122.3|15082.3|15122.3|15082.3|15119.8|15079.8|0
1642597960000|2022-01-19 13:12:40|15123|15083|15123|15083|15123|15083|15123|15083|0
1642597990000|2022-01-19 13:13:10|15124.4|15084.4|15124.4|15084.4|15124.4|15084.4|15124.4|15084.4|0
1642598040000|2022-01-19 13:14:00|15097.9|15037.9|15102.2|15042.2|15102.2|15042.2|15097.9|15037.9|8
1642598050000|2022-01-19 13:14:10|15102.9|15042.9|15102.9|15042.9|15102.9|15042.9|15102.9|15042.9|0
1642598070000|2022-01-19 13:14:30|15102.8|15042.8|15102.8|15042.8|15102.8|15042.8|15102.8|15042.8|0
1642598170000|2022-01-19 13:16:10|15100.8|15040.8|15095.8|15035.8|15100.8|15040.8|15090.8|15030.8|4
1642598200000|2022-01-19 13:16:40|15100.1|15040.1|15100.1|15040.1|15100.1|15040.1|15100.1|15040.1|3
1642598220000|2022-01-19 13:17:00|15109.1|15049.1|15109.1|15049.1|15109.1|15049.1|15109.1|15049.1|10
1642598230000|2022-01-19 13:17:10|15177.7|15117.7|15177.7|15117.7|15177.7|15117.7|15177.7|15117.7|6
1642598240000|2022-01-19 13:17:20|15176.7|15136.7|15176.7|15136.7|15176.7|15136.7|15176.7|15136.7|0
1642598250000|2022-01-19 13:17:30|15180.2|15140.2|15155.8|15095.8|15180.2|15140.2|15155.8|15095.8|4
1642598260000|2022-01-19 13:17:40|15169.8|15129.8|15145.1|15085.1|15180.2|15140.2|15145.1|15085.1|6
1642598270000|2022-01-19 13:17:50|15140.6|15080.6|15140.6|15080.6|15140.6|15080.6|15140.6|15080.6|0
1642598300000|2022-01-19 13:18:20|15142.6|15082.6|15142.6|15082.6|15142.6|15082.6|15142.6|15082.6|6
1642598310000|2022-01-19 13:18:30|15140.8|15080.8|15150.1|15090.1|15150.1|15090.1|15140.8|15080.8|0
1642598320000|2022-01-19 13:18:40|15152.6|15092.6|15150.8|15090.8|15152.6|15092.6|15150.8|15090.8|0
1642598330000|2022-01-19 13:18:50|15152.6|15092.6|15152.6|15092.6|15152.6|15092.6|15152.6|15092.6|0
1642598360000|2022-01-19 13:19:20|15154.4|15094.4|15152.6|15092.6|15162.6|15102.6|15152.6|15092.6|1
1642598370000|2022-01-19 13:19:30|15149|15089|15149|15089|15149|15089|15149|15089|0
1642598410000|2022-01-19 13:20:10|15145.4|15085.4|15147.2|15087.2|15147.2|15087.2|15145.4|15085.4|2
1642598440000|2022-01-19 13:20:40|15150.8|15090.8|15157.2|15097.2|15157.2|15097.2|15150.8|15090.8|0
1642598590000|2022-01-19 13:23:10|15147.9|15087.9|15147.9|15087.9|15147.9|15087.9|15147.9|15087.9|5
1642598640000|2022-01-19 13:24:00|15144.2|15084.2|15129.5|15069.5|15144.2|15084.2|15127.7|15067.7|1
1642598700000|2022-01-19 13:25:00|15127.7|15067.7|15125.9|15065.9|15127.7|15067.7|15125.9|15065.9|0
1642598730000|2022-01-19 13:25:30|15124.1|15064.1|15122.2|15062.2|15124.1|15064.1|15122.2|15062.2|0
1642598770000|2022-01-19 13:26:10|15118.6|15058.6|15116.8|15056.8|15118.6|15058.6|15116.8|15056.8|0
1642598800000|2022-01-19 13:26:40|15118.6|15058.6|15118.6|15058.6|15118.6|15058.6|15118.6|15058.6|0
1642598870000|2022-01-19 13:27:50|15116.1|15056.1|15117.9|15057.9|15117.9|15057.9|15116.1|15056.1|1
1642598920000|2022-01-19 13:28:40|15116.1|15056.1|15116.1|15056.1|15116.1|15056.1|15116.1|15056.1|0
1642598980000|2022-01-19 13:29:40|15117.9|15057.9|15116.1|15056.1|15117.9|15057.9|15116.1|15056.1|0
1642598990000|2022-01-19 13:29:50|15117.9|15057.9|15117.9|15057.9|15117.9|15057.9|15117.9|15057.9|0
1642599130000|2022-01-19 13:32:10|15117.2|15057.2|15115.4|15055.4|15117.2|15057.2|15115.4|15055.4|0
1642599160000|2022-01-19 13:32:40|15117.9|15057.9|15117.9|15057.9|15117.9|15057.9|15117.9|15057.9|1
1642599210000|2022-01-19 13:33:30|15109.7|15069.7|15117.2|15057.2|15118.6|15070.4|15109|15057.2|0
1642599220000|2022-01-19 13:33:40|15109|15069|15117.9|15057.9|15119.7|15069.7|15109|15057.2|0
1642599230000|2022-01-19 13:33:50|15109|15069|15117.2|15057.2|15119|15069.7|15109|15057.2|0
1642599240000|2022-01-19 13:34:00|15117.9|15057.9|15117.2|15057.2|15119|15069.7|15109|15057.2|0
1642599250000|2022-01-19 13:34:10|15109.7|15069.7|15091.9|15067.9|15119|15082.7|15091.9|15057.2|2
1642599260000|2022-01-19 13:34:20|15076.3|15016.3|15074.5|15014.5|15076.3|15016.3|15074.5|15014.5|4
1642599280000|2022-01-19 13:34:40|15069.5|15009.5|15065.2|15005.2|15069.5|15009.5|15065.2|15005.2|0
1642599300000|2022-01-19 13:35:00|15064.5|15004.5|15064.5|15004.5|15064.5|15004.5|15064.5|15004.5|0
1642599600000|2022-01-19 13:40:00|||||||||1
1642599640000|2022-01-19 13:40:40|||||||||1
1642599660000|2022-01-19 13:41:00|15064.4|15004.4|15066.9|15006.9|15067.6|15036.8|15057.3|15004.4|2
1642599900000|2022-01-19 13:45:00|||||||||1
1642599910000|2022-01-19 13:45:10|15068.7|15008.7|15045.8|15005.8|15069.4|15022.9|15041.4|15005.8|4
1642599930000|2022-01-19 13:45:30|15044.4|15004.4|15046.2|15006.2|15046.2|15006.2|15044.4|15004.4|0
1642599940000|2022-01-19 13:45:40|15044.4|15004.4|15045.1|15005.1|15046.9|15006.9|15044.4|15004.4|0
1642599950000|2022-01-19 13:45:50|15046.9|15006.9|15045.1|15005.1|15046.9|15006.9|15044.4|15004.4|0
1642599960000|2022-01-19 13:46:00|15044.4|15004.4|15044.4|15004.4|15044.4|15004.4|15044.4|15004.4|0
1642600010000|2022-01-19 13:46:50|15018.8|14958.8|15016.3|14956.3|15018.8|14958.8|15016.3|14956.3|7
1642600030000|2022-01-19 13:47:10|15015.6|14955.6|15001.3|14961.3|15015.6|14962|15001.3|14953.8|1
1642600210000|2022-01-19 13:50:10|15002.7|14962.7|15002.7|14962.7|15002.7|14962.7|15002.7|14962.7|0
1642600270000|2022-01-19 13:51:10|15005.2|14965.2|15005.2|14965.2|15005.2|14965.2|15005.2|14965.2|2
1642600320000|2022-01-19 13:52:00|15005.1|14965.1|15002.6|14962.6|15005.1|14965.1|15002.6|14962.6|0
1642600390000|2022-01-19 13:53:10|15005.1|14965.1|15005.1|14965.1|15005.1|14965.1|15005.1|14965.1|0
1642600560000|2022-01-19 13:56:00|15008.6|14968.6|15008.6|14968.6|15008.6|14968.6|15008.6|14968.6|0
1642600750000|2022-01-19 13:59:10|15008.5|14968.5|15008.5|14968.5|15008.5|14968.5|15008.5|14968.5|0
1642600760000|2022-01-19 13:59:20|15004.2|14964.2|14994.4|14970.4|15004.2|14970.4|14994.4|14964.2|0
1642600770000|2022-01-19 13:59:30|14993.7|14969.7|15004.5|14944.5|15004.5|14969.7|14993.7|14944.5|1
1642600830000|2022-01-19 14:00:30|15006.3|14946.3|14995.5|14971.5|15016.3|14971.5|14993.7|14946.3|3
1642600840000|2022-01-19 14:00:40|14997.3|14973.3|15006.3|14946.3|15006.3|14973.3|14997.3|14946.3|2
1642600860000|2022-01-19 14:01:00|14995.4|14935.4|14996.6|14936.6|14996.6|14936.6|14995.4|14935.4|0
1642600950000|2022-01-19 14:02:30|14995.9|14935.9|15013|14973|15013|14973|14995.9|14935.9|1
1642600960000|2022-01-19 14:02:40|15014.8|14974.8|15014.8|14974.8|15014.8|14974.8|15014.8|14974.8|0
1642600970000|2022-01-19 14:02:50|15026.6|14966.6|15026.6|14966.6|15026.6|14966.6|15026.6|14966.6|0
1642600980000|2022-01-19 14:03:00|15038.3|14998.3|15039.1|14979.1|15040.9|14998.3|15038.3|14979.1|2
1642601010000|2022-01-19 14:03:30|15035.5|14975.5|15035.5|14975.5|15035.5|14975.5|15035.5|14975.5|0
1642601130000|2022-01-19 14:05:30|15021.9|14981.9|15021.9|14981.9|15021.9|14981.9|15021.9|14981.9|0
1642601160000|2022-01-19 14:06:00|15039.1|14979.1|15039.1|14979.1|15039.1|14979.1|15039.1|14979.1|3
1642601260000|2022-01-19 14:07:40|15084.1|15024.1|15084.1|15024.1|15084.1|15024.1|15084.1|15024.1|8
1642601280000|2022-01-19 14:08:00|15082.3|15022.3|15090.6|15030.6|15090.6|15030.6|15080.5|15020.5|0
1642601290000|2022-01-19 14:08:10|15089.9|15029.9|15089.9|15029.9|15089.9|15029.9|15089.9|15029.9|0
1642601330000|2022-01-19 14:08:50|15099.6|15039.6|15153.9|15093.9|15153.9|15093.9|15099.6|15039.6|16
1642601360000|2022-01-19 14:09:20|15155.7|15095.7|15155.7|15095.7|15155.7|15095.7|15155.7|15095.7|0
1642601420000|2022-01-19 14:10:20|15141.3|15081.3|15148.2|15088.2|15148.2|15088.2|15141.3|15081.3|0
1642601430000|2022-01-19 14:10:30|15150|15090|15150|15090|15150|15090|15150|15090|9
1642601440000|2022-01-19 14:10:40|15146.3|15086.3|15146.3|15086.3|15146.3|15086.3|15146.3|15086.3|0
1642601620000|2022-01-19 14:13:40|15149.9|15089.9|15153.8|15093.8|15153.8|15093.8|15149.9|15089.9|0
1642601640000|2022-01-19 14:14:00|||||||||1
1642601700000|2022-01-19 14:15:00|15154.5|15094.5|15154.5|15094.5|15154.5|15094.5|15154.5|15094.5|0
1642601750000|2022-01-19 14:15:50|||||||||1
1642602040000|2022-01-19 14:20:40|15154.4|15094.4|15154.4|15094.4|15154.4|15094.4|15154.4|15094.4|0
1642602150000|2022-01-19 14:22:30|15152.6|15092.6|15152.6|15092.6|15152.6|15092.6|15152.6|15092.6|0
1642602160000|2022-01-19 14:22:40|15158|15098|15158|15098|15158|15098|15158|15098|11
1642602170000|2022-01-19 14:22:50|15156.2|15096.2|15156.2|15096.2|15156.2|15096.2|15156.2|15096.2|0
1642602230000|2022-01-19 14:23:50|||||||||4
1642602310000|2022-01-19 14:25:10|15154.4|15094.4|15153|15093|15154.4|15094.4|15153|15093|0
1642602630000|2022-01-19 14:30:30|15154.8|15094.8|15154.8|15094.8|15154.8|15094.8|15154.8|15094.8|0
1642602710000|2022-01-19 14:31:50|||||||||1
1642602750000|2022-01-19 14:32:30|15160.2|15100.2|15166.3|15126.3|15171.3|15126.3|15160.2|15100.2|8
1642602760000|2022-01-19 14:32:40|15160.1|15136.1|15160.8|15136.8|15160.8|15136.8|15160.1|15136.1|2
1642602770000|2022-01-19 14:32:50|15172.4|15132.4|15178.8|15118.8|15178.8|15132.4|15149.5|15118.8|5
1642602880000|2022-01-19 14:34:40|15180.6|15120.6|15182|15122|15182|15122|15180.6|15120.6|1
1642602890000|2022-01-19 14:34:50|15184.5|15124.5|15184.5|15124.5|15184.5|15124.5|15184.5|15124.5|5
1642602900000|2022-01-19 14:35:00|15186.6|15126.6|15221.8|15197.8|15240.2|15206|15186.6|15126.6|17
1642602910000|2022-01-19 14:35:10|15207.1|15183.1|15232.3|15172.3|15232.3|15183.1|15207.1|15172.3|4
1642602920000|2022-01-19 14:35:20|15237.7|15177.7|15237.7|15177.7|15237.7|15177.7|15237.7|15177.7|5
1642602930000|2022-01-19 14:35:30|15242.7|15182.7|15240.9|15180.9|15242.7|15182.7|15240.2|15180.2|0
1642602940000|2022-01-19 14:35:40|15239.1|15179.1|15238.1|15198.1|15240.9|15198.1|15238.1|15179.1|0
1642602960000|2022-01-19 14:36:00|15240.2|15200.2|15240.2|15200.2|15240.2|15200.2|15240.2|15200.2|1
1642602970000|2022-01-19 14:36:10|15239.4|15179.4|15210.5|15150.5|15239.4|15179.4|15210.5|15150.5|8
1642602980000|2022-01-19 14:36:20|15208.7|15148.7|15200.7|15140.7|15212.3|15152.3|15200.7|15140.7|3
1642602990000|2022-01-19 14:36:30|15197.1|15137.1|15197.1|15137.1|15197.1|15137.1|15197.1|15137.1|0
1642603010000|2022-01-19 14:36:50|15195.3|15135.3|15193.5|15133.5|15195.3|15135.3|15191.7|15131.7|2
1642603020000|2022-01-19 14:37:00|15197.1|15137.1|15198.9|15138.9|15198.9|15138.9|15197.1|15137.1|0
1642603040000|2022-01-19 14:37:20|15202.5|15142.5|15212.3|15152.3|15214.1|15154.1|15202.5|15142.5|1
1642603050000|2022-01-19 14:37:30|15206.9|15146.9|15205|15145|15206.9|15146.9|15205|15145|0
1642603070000|2022-01-19 14:37:50|15206.8|15146.8|15216.2|15156.2|15216.8|15156.8|15206.8|15146.8|1
1642603080000|2022-01-19 14:38:00|15217.5|15157.5|15226.1|15202.1|15226.1|15202.1|15208.2|15157.5|5
1642603090000|2022-01-19 14:38:10|15231.1|15207.1|15234.7|15210.7|15239.7|15215.7|15231.1|15207.1|3
1642603110000|2022-01-19 14:38:30|15248.8|15208.8|15267.7|15207.7|15267.7|15208.8|15248.8|15207.7|2
1642603120000|2022-01-19 14:38:40|15265.2|15225.2|15265.2|15225.2|15265.2|15225.2|15265.2|15225.2|1
1642603130000|2022-01-19 14:38:50|15267.7|15207.7|15265.2|15205.2|15267.7|15207.7|15265.2|15205.2|2
1642603140000|2022-01-19 14:39:00|15263.4|15203.4|15263.4|15203.4|15263.4|15203.4|15263.4|15203.4|0
1642603160000|2022-01-19 14:39:20|15267.7|15207.7|15273.1|15213.1|15273.1|15213.1|15267.7|15207.7|3
1642603170000|2022-01-19 14:39:30|15274.9|15214.9|15274.9|15214.9|15274.9|15214.9|15273.1|15213.1|7
1642603200000|2022-01-19 14:40:00|15273.1|15213.1|15273.1|15213.1|15273.1|15213.1|15273.1|15213.1|0
1642603210000|2022-01-19 14:40:10|15274.9|15214.9|15273.1|15213.1|15274.9|15214.9|15273.1|15213.1|3
1642603220000|2022-01-19 14:40:20|15274.9|15214.9|15274.9|15214.9|15274.9|15214.9|15274.9|15214.9|2
1642603230000|2022-01-19 14:40:30|15273.1|15213.1|15274.9|15214.9|15274.9|15214.9|15272.4|15212.4|0
1642603240000|2022-01-19 14:40:40|15274.2|15214.2|15276|15216|15276|15216|15274.2|15214.2|1
1642603270000|2022-01-19 14:41:10|15276.7|15216.7|15276.7|15216.7|15276.7|15216.7|15276.7|15216.7|0
1642603290000|2022-01-19 14:41:30|15280.3|15220.3|15261|15221|15280.3|15221|15261|15220.3|0
1642603300000|2022-01-19 14:41:40|||||||||6
1642603310000|2022-01-19 14:41:50|||||||||1
1642603330000|2022-01-19 14:42:10|15242.6|15218.6|15266|15206|15266|15218.6|15242.6|15206|3
1642603350000|2022-01-19 14:42:30|15255.5|15231.5|15257.3|15233.3|15257.3|15233.3|15255.5|15231.5|1
1642603360000|2022-01-19 14:42:40|15258|15234|15258|15234|15258|15234|15258|15234|0
1642603410000|2022-01-19 14:43:30|15250.8|15226.8|15251.2|15227.2|15255.5|15231.5|15250.8|15226.8|4
1642603420000|2022-01-19 14:43:40|15240.3|15216.3|15235.5|15211.5|15240.3|15216.3|15235.5|15211.5|2
1642603600000|2022-01-19 14:46:40|15232.7|15208.7|15233.5|15193.5|15233.5|15208.7|15232.7|15193.5|4
1642603610000|2022-01-19 14:46:50|15238.7|15178.7|15238.7|15178.7|15238.7|15178.7|15238.7|15178.7|2
1642603620000|2022-01-19 14:47:00|15236.7|15176.7|15236.7|15176.7|15236.7|15176.7|15236.7|15176.7|0
1642603630000|2022-01-19 14:47:10|15236.6|15176.6|15236.6|15176.6|15236.6|15176.6|15236.6|15176.6|0
1642603720000|2022-01-19 14:48:40|15234.1|15194.1|15234.1|15194.1|15234.1|15194.1|15234.1|15194.1|0
1642603730000|2022-01-19 14:48:50|15230.9|15170.9|15230.9|15170.9|15230.9|15170.9|15230.9|15170.9|3
1642603750000|2022-01-19 14:49:10|15229.1|15169.1|15229.1|15169.1|15229.1|15169.1|15229.1|15169.1|0
1642603790000|2022-01-19 14:49:50|||||||||2
1642603810000|2022-01-19 14:50:10|15213.7|15173.7|15213.7|15173.7|15213.7|15173.7|15213.7|15173.7|0
1642603840000|2022-01-19 14:50:40|15210.9|15170.9|15210.9|15170.9|15210.9|15170.9|15210.9|15170.9|0
1642603850000|2022-01-19 14:50:50|15206.5|15182.5|15206.5|15182.5|15206.5|15182.5|15206.5|15182.5|0
1642603860000|2022-01-19 14:51:00|15207.9|15183.9|15207.9|15183.9|15207.9|15183.9|15207.9|15183.9|0
1642603870000|2022-01-19 14:51:10|15209.7|15185.7|15210.4|15186.4|15210.4|15186.4|15209.7|15185.7|0
1642603890000|2022-01-19 14:51:30|15207.9|15183.9|15210.4|15186.4|15210.4|15186.4|15207.9|15183.9|0
1642603910000|2022-01-19 14:51:50|15207.9|15183.9|15200.7|15176.7|15207.9|15183.9|15200.7|15176.7|11
1642603920000|2022-01-19 14:52:00|15199.3|15175.3|15204.8|15144.8|15207.3|15175.3|15199.3|15144.8|2
1642603930000|2022-01-19 14:52:10|15207.3|15147.3|15183.9|15159.9|15207.3|15159.9|15183.9|15147.3|2
1642603960000|2022-01-19 14:52:40|15167.3|15143.3|15167.3|15143.3|15167.3|15143.3|15167.3|15143.3|2
1642603980000|2022-01-19 14:53:00|15168|15144|15193.3|15133.3|15193.3|15144|15168|15133.3|1
1642603990000|2022-01-19 14:53:10|15193.2|15133.2|15193.2|15133.2|15193.2|15133.2|15193.2|15133.2|0
1642604080000|2022-01-19 14:54:40|15202.3|15142.3|15202.3|15142.3|15202.3|15142.3|15200.5|15140.5|1
1642604090000|2022-01-19 14:54:50|15205.9|15145.9|15210.9|15150.9|15210.9|15150.9|15205.9|15145.9|2
1642604110000|2022-01-19 14:55:10|15208.4|15168.4|15210.9|15170.9|15210.9|15170.9|15208.4|15168.4|0
1642604260000|2022-01-19 14:57:40|15211.6|15171.6|15211.6|15171.6|15211.6|15171.6|15211.6|15171.6|0
1642604280000|2022-01-19 14:58:00|15211.5|15171.5|15211.5|15171.5|15211.5|15171.5|15211.5|15171.5|0
1642604380000|2022-01-19 14:59:40|||||||||1
1642604400000|2022-01-19 15:00:00|||||||||3
1642604420000|2022-01-19 15:00:20|15230.4|15170.4|15230.4|15170.4|15230.4|15170.4|15230.4|15170.4|3
1642604440000|2022-01-19 15:00:40|15221.4|15197.4|15224.9|15200.9|15224.9|15200.9|15221.4|15197.4|0
1642604450000|2022-01-19 15:00:50|15226.7|15202.7|15234.6|15210.6|15234.6|15210.6|15224.2|15200.2|5
1642604460000|2022-01-19 15:01:00|15235.3|15211.3|15229.2|15205.2|15237.1|15213.1|15229.2|15205.2|3
1642604540000|2022-01-19 15:02:20|15231|15207|15231|15207|15231|15207|15231|15207|0
1642604580000|2022-01-19 15:03:00|||||||||2
1642604620000|2022-01-19 15:03:40|15219.1|15179.1|15219.1|15179.1|15219.1|15179.1|15219.1|15179.1|6
1642604640000|2022-01-19 15:04:00|15222.8|15182.8|15224.6|15184.6|15224.6|15184.6|15222.8|15182.8|0
1642604680000|2022-01-19 15:04:40|15200.3|15176.3|15195.4|15171.4|15200.3|15176.3|15195.4|15171.4|3
1642604750000|2022-01-19 15:05:50|15187.2|15147.2|15187.2|15147.2|15187.2|15147.2|15187.2|15147.2|2
1642604760000|2022-01-19 15:06:00|15211.6|15151.6|15222.5|15162.5|15222.5|15162.5|15211.6|15151.6|7
1642604770000|2022-01-19 15:06:10|15224.3|15164.3|15233.3|15173.3|15233.3|15173.3|15224.3|15164.3|0
1642604780000|2022-01-19 15:06:20|15231.9|15171.9|15231.9|15171.9|15231.9|15171.9|15231.9|15171.9|6
1642604820000|2022-01-19 15:07:00|15234.4|15174.4|15234.4|15174.4|15243.5|15183.5|15234.4|15174.4|8
1642604850000|2022-01-19 15:07:30|15236.2|15176.2|15236.2|15176.2|15236.2|15176.2|15236.2|15176.2|0
1642604870000|2022-01-19 15:07:50|15243.4|15183.4|15243.4|15183.4|15243.4|15183.4|15243.4|15183.4|11
1642604910000|2022-01-19 15:08:30|15248.4|15188.4|15248.4|15188.4|15248.4|15188.4|15248.4|15188.4|0
1642604940000|2022-01-19 15:09:00|15252|15192|15252|15192|15252|15192|15252|15192|0
1642604950000|2022-01-19 15:09:10|15253.4|15193.4|15253.4|15193.4|15253.4|15193.4|15253.4|15193.4|0
1642604970000|2022-01-19 15:09:30|15250.9|15210.9|15253.4|15213.4|15253.4|15213.4|15250.9|15210.9|0
1642604990000|2022-01-19 15:09:50|15250.9|15210.9|15250.9|15210.9|15250.9|15210.9|15250.9|15210.9|1
1642605040000|2022-01-19 15:10:40|15249.1|15209.1|15249.1|15209.1|15249.1|15209.1|15249.1|15209.1|0
1642605110000|2022-01-19 15:11:50|15229.2|15189.2|15241.6|15181.6|15241.6|15189.2|15203.7|15179.7|5
1642605120000|2022-01-19 15:12:00|15245.2|15185.2|15246.6|15186.6|15246.6|15186.6|15245.2|15185.2|0
1642605130000|2022-01-19 15:12:10|15243|15183|15241.6|15181.6|15243|15183|15241.6|15181.6|5
1642605220000|2022-01-19 15:13:40|15238|15178|15238|15178|15238|15178|15238|15178|0
1642605280000|2022-01-19 15:14:40|15225.7|15165.7|15225.7|15165.7|15225.7|15165.7|15225.7|15165.7|3
1642605390000|2022-01-19 15:16:30|15222.1|15162.1|15222.1|15162.1|15222.1|15162.1|15222.1|15162.1|0
1642605450000|2022-01-19 15:17:30|15211.2|15151.2|15207.6|15147.6|15211.2|15151.2|15207.6|15147.6|2
1642605500000|2022-01-19 15:18:20|15205.8|15145.8|15205.8|15145.8|15205.8|15145.8|15205.8|15145.8|2
1642605510000|2022-01-19 15:18:30|15204|15144|15204|15144|15204|15144|15204|15144|0
1642605750000|2022-01-19 15:22:30|15202.2|15142.2|15202.2|15142.2|15202.2|15142.2|15202.2|15142.2|0
1642605840000|2022-01-19 15:24:00|15202.1|15142.1|15202.1|15142.1|15202.1|15142.1|15202.1|15142.1|0
1642606230000|2022-01-19 15:30:30|15199.3|15139.3|15199.3|15139.3|15199.3|15139.3|15199.3|15139.3|0
1642606370000|2022-01-19 15:32:50|15197.5|15137.5|15197.5|15137.5|15197.5|15137.5|15197.5|15137.5|0
1642606380000|2022-01-19 15:33:00|15195.7|15135.7|15195.7|15135.7|15195.7|15135.7|15195.7|15135.7|0
1642606560000|2022-01-19 15:36:00|15195.6|15135.6|15195.6|15135.6|15195.6|15135.6|15195.6|15135.6|0
1642606750000|2022-01-19 15:39:10|15196.3|15136.3|15196.3|15136.3|15196.3|15136.3|15196.3|15136.3|0
1642606830000|2022-01-19 15:40:30|15197|15137|15197|15137|15197|15137|15197|15137|0
1642606870000|2022-01-19 15:41:10|15204.6|15144.6|15204.6|15144.6|15204.6|15144.6|15204.6|15144.6|0
1642606950000|2022-01-19 15:42:30|15194.5|15134.5|15190.9|15130.9|15194.5|15134.5|15190.9|15130.9|3
1642607040000|2022-01-19 15:44:00|15190.8|15130.8|15190.8|15130.8|15190.8|15130.8|15190.8|15130.8|0
1642607060000|2022-01-19 15:44:20|15195.2|15135.2|15191.5|15131.5|15198.8|15138.8|15191.5|15131.5|0
1642607130000|2022-01-19 15:45:30|15200.6|15140.6|15213.1|15153.1|15213.1|15157.6|15195.1|15135.1|2
1642607160000|2022-01-19 15:46:00|15211.2|15151.2|15199.4|15159.4|15211.2|15159.4|15199.4|15151.2|0
1642607270000|2022-01-19 15:47:50|15198.6|15174.6|15199.4|15159.4|15200.4|15174.6|15187.8|15159.4|5
1642607490000|2022-01-19 15:51:30|15197.6|15157.6|15199.4|15159.4|15199.4|15159.4|15197.6|15157.6|0
1642607580000|2022-01-19 15:53:00|15203.7|15163.7|15200.1|15160.1|15203.7|15163.7|15200.1|15160.1|1
1642607590000|2022-01-19 15:53:10|15199.4|15159.4|15199.4|15159.4|15199.4|15159.4|15199.4|15159.4|0
1642607660000|2022-01-19 15:54:20|15201.2|15161.2|15201.9|15161.9|15201.9|15161.9|15201.2|15161.2|0
1642607760000|2022-01-19 15:56:00|15201.8|15161.8|15201.8|15161.8|15201.8|15161.8|15201.8|15161.8|0
1642608000000|2022-01-19 16:00:00|15203.6|15163.6|15203.6|15163.6|15203.6|15163.6|15203.6|15163.6|0
1642608010000|2022-01-19 16:00:10|15206.1|15166.1|15219.7|15159.7|15219.7|15166.1|15206.1|15159.7|2
1642608110000|2022-01-19 16:01:50|||||||||1
1642608120000|2022-01-19 16:02:00|15225.1|15165.1|15227.5|15167.5|15227.5|15167.5|15225.1|15165.1|3
1642608230000|2022-01-19 16:03:50|15223.9|15163.9|15223.9|15163.9|15223.9|15163.9|15223.9|15163.9|0
1642608240000|2022-01-19 16:04:00|15216.4|15176.4|15229.9|15205.9|15229.9|15205.9|15213.4|15176.4|3
1642608250000|2022-01-19 16:04:10|15247.2|15207.2|15247.2|15207.2|15247.2|15207.2|15247.2|15207.2|6
1642608280000|2022-01-19 16:04:40|||||||||1
1642608290000|2022-01-19 16:04:50|15250.7|15210.7|15262.5|15202.5|15262.5|15210.7|15250.7|15202.5|4
1642608360000|2022-01-19 16:06:00|15262.4|15202.4|15262.4|15202.4|15262.4|15202.4|15262.4|15202.4|0
1642608380000|2022-01-19 16:06:20|||||||||1
1642608390000|2022-01-19 16:06:30|15255.2|15195.2|15253.8|15193.8|15255.2|15195.2|15253.8|15193.8|9
1642608400000|2022-01-19 16:06:40|15255.6|15195.6|15255.6|15195.6|15255.6|15195.6|15255.6|15195.6|0
1642608420000|2022-01-19 16:07:00|15252.2|15192.2|15252.2|15192.2|15252.2|15192.2|15252.2|15192.2|0
1642608460000|2022-01-19 16:07:40|15251|15191|15251|15191|15251|15191|15251|15191|0
1642608650000|2022-01-19 16:10:50|||||||||1
1642608670000|2022-01-19 16:11:10|15254.6|15194.6|15247.1|15207.1|15254.6|15207.1|15246.4|15194.6|0
1642608710000|2022-01-19 16:11:50|15250.3|15190.3|15225.1|15201.1|15250.3|15211.5|15225.1|15190.3|6
1642608720000|2022-01-19 16:12:00|15220.9|15196.9|15199.7|15175.7|15226.3|15196.9|15199.7|15164.5|1
1642608730000|2022-01-19 16:12:10|15199|15175|15229.6|15169.6|15229.6|15175|15199|15169.6|1
1642608740000|2022-01-19 16:12:20|15227.8|15167.8|15227.8|15167.8|15227.8|15167.8|15227.8|15167.8|0
1642608750000|2022-01-19 16:12:30|15229.6|15169.6|15239.6|15179.6|15239.6|15179.6|15229.6|15169.6|0
1642609120000|2022-01-19 16:18:40|15239.5|15179.5|15239.5|15179.5|15239.5|15179.5|15239.5|15179.5|1
1642609190000|2022-01-19 16:19:50|15216.1|15192.1|15239.5|15179.5|15239.5|15192.1|15216.1|15179.5|0
1642609200000|2022-01-19 16:20:00|||||||||1
1642609210000|2022-01-19 16:20:10|||||||||1
1642609220000|2022-01-19 16:20:20|15232|15192|15232|15192|15232|15192|15232|15192|1
1642609230000|2022-01-19 16:20:30|15232.7|15192.7|15232.7|15192.7|15232.7|15192.7|15232.7|15192.7|0
1642609250000|2022-01-19 16:20:50|||||||||1
1642609270000|2022-01-19 16:21:10|15230.9|15190.9|15230.9|15190.9|15230.9|15190.9|15230.9|15190.9|0
1642609300000|2022-01-19 16:21:40|15230.2|15190.2|15224.7|15200.7|15230.2|15200.7|15224.7|15190.2|3
1642609320000|2022-01-19 16:22:00|15225.4|15201.4|15225.4|15201.4|15225.4|15201.4|15225.4|15201.4|2
1642609370000|2022-01-19 16:22:50|15223.4|15183.4|15223.4|15183.4|15223.4|15183.4|15223.4|15183.4|5
1642609380000|2022-01-19 16:23:00|15220.8|15160.8|15210.8|15150.8|15220.8|15160.8|15210.8|15150.8|0
1642609420000|2022-01-19 16:23:40|15212.6|15152.6|15212.6|15152.6|15212.6|15152.6|15212.6|15152.6|0
1642609510000|2022-01-19 16:25:10|15212.5|15152.5|15212.5|15152.5|15212.5|15152.5|15212.5|15152.5|0
1642609630000|2022-01-19 16:27:10|15216.1|15156.1|15212.5|15152.5|15216.1|15156.1|15212.5|15152.5|1
1642609800000|2022-01-19 16:30:00|15210.4|15150.4|15212.2|15152.2|15214|15154|15210.4|15150.4|1
1642609860000|2022-01-19 16:31:00|15217.6|15157.6|15217.6|15157.6|15217.6|15157.6|15217.6|15157.6|0
1642610120000|2022-01-19 16:35:20|||||||||1
1642610370000|2022-01-19 16:39:30|15217.5|15157.5|15217.5|15157.5|15217.5|15157.5|15217.5|15157.5|0
1642610440000|2022-01-19 16:40:40|15211.8|15151.8|15214.3|15154.3|15216.8|15156.8|15211.8|15151.8|0
1642610450000|2022-01-19 16:40:50|15216.1|15156.1|15216.8|15156.8|15219.3|15159.3|15216.1|15156.1|0
1642610470000|2022-01-19 16:41:10|15219.3|15159.3|15211.8|15171.8|15220|15171.8|15211.1|15159.3|0
1642610480000|2022-01-19 16:41:20|||||||||1
1642610550000|2022-01-19 16:42:30|15214.3|15174.3|15211.8|15171.8|15214.3|15174.3|15211.8|15171.8|1
1642610600000|2022-01-19 16:43:20|||||||||1
1642610660000|2022-01-19 16:44:20|15214.3|15174.3|15211.8|15171.8|15214.3|15174.3|15211.8|15171.8|0
1642610680000|2022-01-19 16:44:40|15214.3|15174.3|15211.8|15171.8|15214.3|15184.1|15208.1|15171.8|0
1642610720000|2022-01-19 16:45:20|15230|15170|15230.7|15170.7|15235|15175|15230|15170|1
1642610730000|2022-01-19 16:45:30|15230|15170|15228.6|15188.6|15235|15188.6|15223.2|15170|1
1642610740000|2022-01-19 16:45:40|15224.5|15200.5|15227|15203|15230.7|15205.5|15223.8|15190|1
1642610750000|2022-01-19 16:45:50|15228.8|15204.8|15230|15190|15230|15205.5|15227|15190|8
1642610790000|2022-01-19 16:46:30|15213.8|15189.8|15213.8|15189.8|15213.8|15189.8|15213.8|15189.8|0
1642610930000|2022-01-19 16:48:50|15216.5|15192.5|15230|15190|15230|15192.5|15216.5|15190|1
1642610980000|2022-01-19 16:49:40|15220.1|15196.1|15220.1|15196.1|15220.1|15196.1|15220.1|15196.1|2
1642611050000|2022-01-19 16:50:50|15223.1|15183.1|15223.1|15183.1|15223.1|15183.1|15223.1|15183.1|1
1642611090000|2022-01-19 16:51:30|15228.1|15168.1|15228.1|15168.1|15228.1|15168.1|15228.1|15168.1|2
1642611110000|2022-01-19 16:51:50|15214.5|15174.5|15229.9|15189.9|15229.9|15189.9|15208.7|15159.9|6
1642611120000|2022-01-19 16:52:00|||||||||1
1642611190000|2022-01-19 16:53:10|15230.6|15170.6|15230.6|15170.6|15230.6|15170.6|15230.6|15170.6|2
1642611240000|2022-01-19 16:54:00|15232.4|15172.4|15232.4|15172.4|15232.4|15172.4|15232.4|15172.4|1
1642611250000|2022-01-19 16:54:10|15229.2|15169.2|15229.2|15169.2|15229.2|15169.2|15229.2|15169.2|0
1642611280000|2022-01-19 16:54:40|||||||||1
1642611290000|2022-01-19 16:54:50|15223.1|15163.1|15223.1|15163.1|15223.1|15163.1|15223.1|15163.1|2
1642611320000|2022-01-19 16:55:20|15221.3|15161.3|15224.9|15164.9|15224.9|15164.9|15221.3|15161.3|0
1642611390000|2022-01-19 16:56:30|15221.3|15161.3|15221.3|15161.3|15221.3|15161.3|15221.3|15161.3|2
1642611460000|2022-01-19 16:57:40|15224.9|15164.9|15223.1|15163.1|15224.9|15164.9|15223.1|15163.1|0
1642611490000|2022-01-19 16:58:10|||||||||1
1642611510000|2022-01-19 16:58:30|15221.3|15161.3|15208.1|15168.1|15221.3|15168.1|15208.1|15161.3|0
1642611530000|2022-01-19 16:58:50|15214.9|15154.9|15214.9|15154.9|15214.9|15154.9|15214.9|15154.9|1
1642611540000|2022-01-19 16:59:00|15215.6|15155.6|15215.6|15155.6|15215.6|15155.6|15215.6|15155.6|0
1642611610000|2022-01-19 17:00:10|15217.4|15157.4|15217.4|15157.4|15217.4|15157.4|15217.4|15157.4|0
1642611630000|2022-01-19 17:00:30|15217.3|15157.3|15217.3|15157.3|15217.3|15157.3|15217.3|15157.3|0
1642611800000|2022-01-19 17:03:20|15219.1|15159.1|15217.3|15157.3|15219.1|15159.1|15217.3|15157.3|0
1642611950000|2022-01-19 17:05:50|15222.7|15162.7|15227.9|15167.9|15229.7|15169.7|15222.7|15162.7|1
1642611960000|2022-01-19 17:06:00|15227.2|15167.2|15227.2|15167.2|15227.2|15167.2|15227.2|15167.2|0
1642611970000|2022-01-19 17:06:10|15227.9|15167.9|15227.9|15167.9|15227.9|15167.9|15227.9|15167.9|0
1642612030000|2022-01-19 17:07:10|15227.2|15167.2|15227.2|15167.2|15227.2|15167.2|15227.2|15167.2|0
1642612080000|2022-01-19 17:08:00|15209.9|15169.9|15209.9|15169.9|15209.9|15169.9|15209.9|15169.9|0
1642612090000|2022-01-19 17:08:10|15207.8|15167.8|15207.8|15167.8|15207.8|15167.8|15207.8|15167.8|0
1642612180000|2022-01-19 17:09:40|15209.6|15169.6|15207.8|15167.8|15209.6|15169.6|15207.8|15167.8|1
1642612280000|2022-01-19 17:11:20|15209.6|15169.6|15209.6|15169.6|15209.6|15169.6|15207.8|15167.8|0
1642612310000|2022-01-19 17:11:50|||||||||1
1642612390000|2022-01-19 17:13:10|15228.6|15168.6|15232.1|15172.1|15232.1|15172.1|15228.6|15168.6|3
1642612440000|2022-01-19 17:14:00|15233.5|15173.5|15242.5|15182.5|15242.5|15182.5|15233.5|15173.5|1
1642612540000|2022-01-19 17:15:40|15245|15185|15262.5|15202.5|15262.5|15202.5|15245|15185|5
1642612810000|2022-01-19 17:20:10|15262.4|15202.4|15262.4|15202.4|15262.4|15202.4|15262.4|15202.4|0
1642612880000|2022-01-19 17:21:20|15266|15206|15266|15206|15266|15206|15266|15206|10
1642612890000|2022-01-19 17:21:30|15269.7|15209.7|15266|15226|15269.7|15226|15263.5|15209.2|0
1642612900000|2022-01-19 17:21:40|15260.5|15236.5|15269.1|15245.1|15274.6|15245.1|15260.5|15234|6
1642612910000|2022-01-19 17:21:50|||||||||2
1642612920000|2022-01-19 17:22:00|15278.9|15238.9|15278.9|15238.9|15278.9|15238.9|15278.9|15238.9|3
1642612930000|2022-01-19 17:22:10|15272.8|15248.8|15273.4|15249.4|15273.4|15249.4|15272.8|15248.8|1
1642612940000|2022-01-19 17:22:20|15275.9|15251.9|15275.9|15251.9|15275.9|15251.9|15275.9|15251.9|8
1642612950000|2022-01-19 17:22:30|15277.7|15253.7|15277.7|15253.7|15277.7|15253.7|15277.7|15253.7|4
1642612960000|2022-01-19 17:22:40|15278.4|15254.4|15287.4|15247.4|15287.4|15254.4|15278.4|15247.4|5
1642612970000|2022-01-19 17:22:50|15289.2|15249.2|15291|15251|15291|15251|15289.2|15249.2|0
1642612990000|2022-01-19 17:23:10|15293.5|15253.5|15293.5|15253.5|15293.5|15253.5|15293.5|15253.5|0
1642613030000|2022-01-19 17:23:50|15315|15255|15320|15260|15320|15260|15313.2|15253.2|16
1642613040000|2022-01-19 17:24:00|15312.5|15272.5|15312.5|15272.5|15312.5|15272.5|15312.5|15272.5|0
1642613060000|2022-01-19 17:24:20|15315|15275|15315|15275|15315|15275|15315|15275|1
1642613110000|2022-01-19 17:25:10|15310.2|15286.2|15335.4|15275.4|15335.4|15286.2|15310.2|15275.4|3
1642613120000|2022-01-19 17:25:20|15337.2|15277.2|15329.7|15289.7|15337.2|15289.7|15329.7|15277.2|0
1642613160000|2022-01-19 17:26:00|15332.2|15292.2|15332.2|15292.2|15332.2|15292.2|15332.2|15292.2|0
1642613180000|2022-01-19 17:26:20|15334|15294|15334|15294|15334|15294|15334|15294|1
1642613200000|2022-01-19 17:26:40|||||||||1
1642613230000|2022-01-19 17:27:10|15335.8|15295.8|15337.2|15297.2|15337.2|15303.4|15327.4|15295.8|3
1642613240000|2022-01-19 17:27:20|15327.4|15303.4|15327.4|15303.4|15327.4|15303.4|15327.4|15303.4|0
1642613250000|2022-01-19 17:27:30|15337.2|15297.2|15337.2|15297.2|15337.2|15297.2|15337.2|15297.2|2
1642613350000|2022-01-19 17:29:10|15340.6|15300.6|15325.4|15301.4|15340.6|15301.4|15325.4|15300.6|2
1642613360000|2022-01-19 17:29:20|15324|15300|15318.6|15294.6|15324|15300|15316.8|15292.8|7
1642613370000|2022-01-19 17:29:30|||||||||2
1642613380000|2022-01-19 17:29:40|15317.2|15293.2|15319.8|15279.8|15319.8|15293.2|15317.2|15279.8|3
1642613440000|2022-01-19 17:30:40|15318.4|15278.4|15315.8|15255.8|15318.4|15278.4|15315.8|15255.8|1
1642613490000|2022-01-19 17:31:30|||||||||1
1642613540000|2022-01-19 17:32:20|15313|15273|15319.8|15279.8|15319.8|15279.8|15313|15273|1
1642613550000|2022-01-19 17:32:30|15321.6|15281.6|15323.4|15283.4|15323.4|15283.4|15321.6|15281.6|0
1642613560000|2022-01-19 17:32:40|15324.1|15284.1|15314.3|15290.3|15324.1|15290.3|15314.3|15284.1|0
1642613570000|2022-01-19 17:32:50|15313.6|15289.6|15313.6|15289.6|15313.6|15289.6|15313.6|15289.6|2
1642613580000|2022-01-19 17:33:00|15321.3|15281.3|15321.3|15281.3|15321.3|15281.3|15321.3|15281.3|1
1642613590000|2022-01-19 17:33:10|15322|15282|15322|15282|15322|15282|15322|15282|2
1642613600000|2022-01-19 17:33:20|15315.8|15291.8|15315.8|15291.8|15315.8|15291.8|15315.8|15291.8|1
1642613610000|2022-01-19 17:33:30|15341|15281|15331|15291|15341|15297.1|15331|15281|1
1642613620000|2022-01-19 17:33:40|15337.8|15297.8|15337.8|15297.8|15337.8|15297.8|15337.8|15297.8|0
1642613640000|2022-01-19 17:34:00|15331.6|15307.6|15331.6|15307.6|15331.6|15307.6|15331.6|15307.6|0
1642613650000|2022-01-19 17:34:10|15345.7|15305.7|15345.7|15305.7|15345.7|15305.7|15345.7|15305.7|4
1642613660000|2022-01-19 17:34:20|15345.2|15321.2|15345.2|15321.2|15345.2|15321.2|15345.2|15321.2|1
1642613670000|2022-01-19 17:34:30|||||||||2
1642613680000|2022-01-19 17:34:40|||||||||2
1642613690000|2022-01-19 17:34:50|||||||||2
1642613700000|2022-01-19 17:35:00|||||||||2
1642613710000|2022-01-19 17:35:10|||||||||2
1642613720000|2022-01-19 17:35:20|||||||||2
1642613730000|2022-01-19 17:35:30|||||||||2
1642613740000|2022-01-19 17:35:40|||||||||3
1642613750000|2022-01-19 17:35:50|15335.9|15311.9|15337.4|15277.4|15339.2|15311.9|15319.3|15259.3|10
1642613760000|2022-01-19 17:36:00|15334.6|15294.6|15334.8|15310.8|15348.2|15311.9|15334.6|15288.2|0
1642613770000|2022-01-19 17:36:10|15346.4|15306.4|15346.4|15306.4|15346.4|15306.4|15346.4|15306.4|1
1642613860000|2022-01-19 17:37:40|15345.7|15305.7|15345.7|15305.7|15345.7|15305.7|15345.7|15305.7|0
1642613880000|2022-01-19 17:38:00|15335.5|15275.5|15333.7|15273.7|15335.5|15275.5|15330.1|15270.1|3
1642613890000|2022-01-19 17:38:10|15337.3|15277.3|15342.8|15282.8|15342.8|15282.8|15337.3|15277.3|0
1642613900000|2022-01-19 17:38:20|15344.6|15284.6|15346.4|15286.4|15346.4|15286.4|15344.6|15284.6|0
1642613960000|2022-01-19 17:39:20|15348.2|15288.2|15348.2|15288.2|15348.2|15288.2|15348.2|15288.2|0
1642613970000|2022-01-19 17:39:30|15345.7|15305.7|15345.7|15305.7|15345.7|15305.7|15345.7|15305.7|0
1642613980000|2022-01-19 17:39:40|15346.3|15306.3|15346.3|15306.3|15346.3|15306.3|15346.3|15306.3|0
1642614000000|2022-01-19 17:40:00|15345.6|15305.6|15358.5|15334.5|15358.5|15334.5|15343.1|15305.6|27
1642614010000|2022-01-19 17:40:10|||||||||6
1642614020000|2022-01-19 17:40:20|15355.7|15331.7|15346.7|15322.7|15356.5|15331.7|15346.7|15316.5|3
1642614030000|2022-01-19 17:40:30|15356.5|15316.5|15346.7|15322.7|15356.5|15322.7|15346.7|15316.5|4
1642614040000|2022-01-19 17:40:40|15356.5|15316.5|15346.7|15322.7|15356.5|15322.7|15346.7|15316.5|1
1642614050000|2022-01-19 17:40:50|15356.5|15316.5|15356.5|15316.5|15356.5|15316.5|15356.5|15316.5|1
1642614060000|2022-01-19 17:41:00|15340.9|15280.9|15356.5|15296.5|15356.5|15296.5|15328.1|15268.1|2
1642614070000|2022-01-19 17:41:10|15357.1|15297.1|15357.1|15297.1|15357.1|15297.1|15357.1|15297.1|0
1642614120000|2022-01-19 17:42:00|15358.9|15298.9|15345.3|15305.3|15358.9|15305.3|15345.3|15298.9|0
1642614130000|2022-01-19 17:42:10|15343.9|15303.9|15341.4|15301.4|15343.9|15303.9|15341.4|15301.4|0
1642614140000|2022-01-19 17:42:20|15337|15313|15338.4|15314.4|15338.4|15314.4|15337|15313|1
1642614150000|2022-01-19 17:42:30|15336.6|15312.6|15338.4|15314.4|15342.7|15318.7|15336.6|15312.6|3
1642614160000|2022-01-19 17:42:40|15351.4|15311.4|15352.1|15312.1|15352.1|15318.3|15341.6|15311.4|2
1642614180000|2022-01-19 17:43:00|15351.4|15311.4|15351.4|15311.4|15351.4|15311.4|15351.4|15311.4|0
1642614200000|2022-01-19 17:43:20|15345.2|15321.2|15345.9|15321.9|15345.9|15321.9|15345.2|15321.2|1
1642614210000|2022-01-19 17:43:30|15336.9|15312.9|15330.6|15270.6|15336.9|15312.9|15323.1|15263.1|5
1642614220000|2022-01-19 17:43:40|15326.3|15266.3|15326.3|15266.3|15328.1|15268.1|15326.3|15266.3|0
1642614240000|2022-01-19 17:44:00|15318.1|15278.1|15349.6|15289.6|15351.4|15291.4|15318.1|15276|1
1642614270000|2022-01-19 17:44:30|15353.2|15293.2|15353.9|15293.9|15353.9|15293.9|15353.2|15293.2|0
1642614280000|2022-01-19 17:44:40|15355.7|15295.7|15355.7|15295.7|15355.7|15295.7|15355.7|15295.7|0
1642614290000|2022-01-19 17:44:50|15353.9|15293.9|15352.1|15292.1|15353.9|15293.9|15352.1|15292.1|0
1642614300000|2022-01-19 17:45:00|15351.4|15291.4|15349.6|15289.6|15351.4|15291.4|15349.6|15289.6|0
1642614310000|2022-01-19 17:45:10|||||||||1
1642614360000|2022-01-19 17:46:00|15351.4|15291.4|15348.9|15308.9|15351.4|15308.9|15344.6|15291.4|0
1642614380000|2022-01-19 17:46:20|15351.4|15311.4|15356.4|15316.4|15356.4|15321.9|15345.9|15308.9|4
1642614390000|2022-01-19 17:46:30|15350.9|15326.9|15355.9|15331.9|15355.9|15331.9|15350.9|15326.9|9
1642614400000|2022-01-19 17:46:40|15354.6|15294.6|15354.6|15294.6|15356.4|15296.4|15354.6|15294.6|4
1642614420000|2022-01-19 17:47:00|15357.1|15297.1|15354.6|15294.6|15357.1|15297.1|15354.6|15294.6|0
1642614450000|2022-01-19 17:47:30|15356.4|15296.4|15358.9|15298.9|15361.4|15301.4|15356.4|15296.4|0
1642614460000|2022-01-19 17:47:40|15361.4|15301.4|15361.4|15301.4|15362.1|15313.9|15353.9|15298.9|2
1642614470000|2022-01-19 17:47:50|15358.9|15298.9|15360.7|15300.7|15361.4|15301.4|15358.9|15298.9|0
1642614480000|2022-01-19 17:48:00|15359.6|15299.6|15360.7|15300.7|15361.4|15301.4|15358.9|15298.9|0
1642614490000|2022-01-19 17:48:10|15358.9|15298.9|15359.6|15299.6|15361.4|15301.4|15358.9|15298.9|0
1642614500000|2022-01-19 17:48:20|15361.4|15301.4|15360.7|15300.7|15361.4|15301.4|15358.9|15298.9|0
1642614510000|2022-01-19 17:48:30|15358.9|15298.9|15359.6|15299.6|15361.4|15301.4|15358.9|15298.9|0
1642614520000|2022-01-19 17:48:40|15361.4|15301.4|15359.6|15299.6|15361.4|15301.4|15358.9|15298.9|0
1642614530000|2022-01-19 17:48:50|15360.7|15300.7|15353.2|15313.2|15363.9|15313.9|15353.2|15300.7|0
1642614540000|2022-01-19 17:49:00|15361.4|15301.4|15361.4|15301.4|15363.9|15313.9|15353.2|15301.4|0
1642614550000|2022-01-19 17:49:10|15353.9|15313.9|15353.2|15313.2|15363.9|15313.9|15353.2|15301.4|0
1642614560000|2022-01-19 17:49:20|15361.4|15301.4|15361.4|15301.4|15362.1|15313.9|15353.2|15301.4|0
1642614570000|2022-01-19 17:49:30|15353.9|15313.9|15362.1|15302.1|15362.1|15313.9|15353.2|15301.4|0
1642614580000|2022-01-19 17:49:40|15353.2|15313.2|15361.4|15301.4|15363.9|15313.9|15353.2|15301.4|0
1642614590000|2022-01-19 17:49:50|15353.2|15313.2|15362.1|15302.1|15363.9|15313.9|15353.2|15301.4|0
1642614600000|2022-01-19 17:50:00|15361.4|15301.4|15361.4|15301.4|15362.1|15313.9|15353.2|15301.4|0
1642614610000|2022-01-19 17:50:10|15353.9|15313.9|15362.1|15302.1|15362.1|15313.9|15353.2|15301.4|0
1642614620000|2022-01-19 17:50:20|15353.9|15313.9|15362.1|15302.1|15362.1|15313.9|15353.2|15301.4|0
1642614630000|2022-01-19 17:50:30|15361.4|15301.4|15361.4|15301.4|15362.1|15313.9|15353.2|15301.4|0
1642614640000|2022-01-19 17:50:40|15362.1|15302.1|15353.2|15313.2|15362.1|15313.9|15353.2|15301.4|0
1642614650000|2022-01-19 17:50:50|15362|15302|15361.3|15301.3|15363.8|15313.9|15353.2|15301.3|0
1642614660000|2022-01-19 17:51:00|15353.2|15313.2|15353.1|15313.1|15362|15313.8|15353.1|15301.3|0
1642614670000|2022-01-19 17:51:10|15362|15302|15361.3|15301.3|15362|15313.8|15353.1|15301.3|0
1642614720000|2022-01-19 17:52:00|15326.2|15286.2|15326.2|15286.2|15326.2|15286.2|15326.2|15286.2|3
1642614750000|2022-01-19 17:52:30|15351.3|15291.3|15349.5|15289.5|15351.3|15291.3|15349.5|15289.5|13
1642614790000|2022-01-19 17:53:10|15353.1|15293.1|15358.8|15298.8|15358.8|15308.8|15348.8|15293.1|0
1642614810000|2022-01-19 17:53:30|15361.3|15301.3|15361.3|15301.3|15361.3|15301.3|15361.3|15301.3|0
1642614930000|2022-01-19 17:55:30|15362|15302|15353.8|15313.8|15362|15313.8|15353.8|15302|6
1642614960000|2022-01-19 17:56:00|15356.3|15316.3|15353.3|15329.3|15356.3|15329.3|15350.8|15316.3|5
1642614970000|2022-01-19 17:56:10|||||||||2
1642614980000|2022-01-19 17:56:20|||||||||2
1642614990000|2022-01-19 17:56:30|15355.8|15331.8|15355.8|15331.8|15355.8|15331.8|15355.8|15331.8|2
1642615000000|2022-01-19 17:56:40|15358.3|15334.3|15358.3|15334.3|15358.3|15334.3|15358.3|15334.3|2
1642615010000|2022-01-19 17:56:50|15363.3|15339.3|15365.8|15341.8|15365.8|15341.8|15363.3|15339.3|3
1642615020000|2022-01-19 17:57:00|||||||||2
1642615030000|2022-01-19 17:57:10|15370.8|15346.8|15370.8|15346.8|15370.8|15346.8|15370.8|15346.8|2
1642615040000|2022-01-19 17:57:20|||||||||2
1642615110000|2022-01-19 17:58:30|15372|15332|15362.2|15338.2|15372|15338.2|15362.2|15332|4
1642615130000|2022-01-19 17:58:50|15370.2|15310.2|15368.4|15308.4|15370.2|15310.2|15368.4|15308.4|0
1642615140000|2022-01-19 17:59:00|15356.6|15316.6|15356.6|15316.6|15356.6|15316.6|15356.6|15316.6|0
1642615180000|2022-01-19 17:59:40|15356.5|15316.5|15356.5|15316.5|15356.5|15316.5|15356.5|15316.5|0
1642615200000|2022-01-19 18:00:00|15358.3|15318.3|15358.3|15318.3|15358.3|15318.3|15358.3|15318.3|0
1642615210000|2022-01-19 18:00:10|15359|15319|15359|15319|15359|15319|15359|15319|0
1642615220000|2022-01-19 18:00:20|15376.3|15316.3|15376.3|15316.3|15376.3|15316.3|15376.3|15316.3|5
1642615230000|2022-01-19 18:00:30|15376.2|15316.2|15374.4|15314.4|15376.2|15316.2|15374.4|15314.4|0
1642615270000|2022-01-19 18:01:10|15376.9|15316.9|15374.4|15314.4|15376.9|15316.9|15374.4|15314.4|0
1642615340000|2022-01-19 18:02:20|15376.2|15316.2|15376.9|15316.9|15376.9|15316.9|15376.2|15316.2|0
1642615420000|2022-01-19 18:03:40|15353.5|15329.5|15353.5|15329.5|15353.5|15329.5|15353.5|15329.5|0
1642615560000|2022-01-19 18:06:00|15369.4|15329.4|15369.4|15329.4|15376.9|15329.5|15353.5|15316.9|3
1642615570000|2022-01-19 18:06:10|15373.7|15333.7|15368.7|15328.7|15381.2|15333.7|15368.7|15321.2|1
1642615620000|2022-01-19 18:07:00|15369.4|15329.4|15371.9|15331.9|15371.9|15331.9|15369.4|15329.4|0
1642615660000|2022-01-19 18:07:40|15358.5|15334.5|15363.9|15339.9|15363.9|15339.9|15358.5|15334.5|0
1642615680000|2022-01-19 18:08:00|15358.5|15334.5|15371.9|15331.9|15371.9|15334.5|15358.5|15331.9|1
1642615690000|2022-01-19 18:08:10|15373.7|15333.7|15372.6|15332.6|15373.7|15333.7|15372.6|15332.6|2
1642615710000|2022-01-19 18:08:30|15371.2|15331.2|15371.9|15331.9|15371.9|15342.4|15366.4|15331.2|0
1642615790000|2022-01-19 18:09:50|15365.7|15341.7|15366.3|15342.3|15366.3|15342.3|15365.7|15341.7|0
1642615840000|2022-01-19 18:10:40|15364.5|15340.5|15365.9|15341.9|15365.9|15341.9|15364.5|15340.5|0
1642615910000|2022-01-19 18:11:50|||||||||6
1642615920000|2022-01-19 18:12:00|||||||||2
1642616020000|2022-01-19 18:13:40|||||||||1
1642616030000|2022-01-19 18:13:50|15364.1|15340.1|15364.1|15340.1|15364.1|15340.1|15364.1|15340.1|0
1642616120000|2022-01-19 18:15:20|15358.7|15334.7|15359.1|15335.1|15359.1|15335.1|15357.3|15333.3|4
1642616340000|2022-01-19 18:19:00|15359|15335|15359|15335|15359|15335|15359|15335|0
1642616610000|2022-01-19 18:23:30|15359.7|15335.7|15359.7|15335.7|15359.7|15335.7|15359.7|15335.7|0
1642616630000|2022-01-19 18:23:50|15357.9|15333.9|15357.9|15333.9|15357.9|15333.9|15357.9|15333.9|0
1642616640000|2022-01-19 18:24:00|15359.7|15335.7|15359.7|15335.7|15359.7|15335.7|15359.7|15335.7|0
1642616750000|2022-01-19 18:25:50|15361.5|15337.5|15362.2|15338.2|15362.2|15338.2|15361.5|15337.5|0
1642616840000|2022-01-19 18:27:20|15367.2|15343.2|15362.2|15338.2|15367.2|15343.2|15362.2|15338.2|2
1642616850000|2022-01-19 18:27:30|15363.3|15339.3|15368.3|15344.3|15368.3|15344.3|15363.3|15339.3|3
1642616860000|2022-01-19 18:27:40|15384.5|15344.5|15384.5|15344.5|15384.5|15344.5|15384.5|15344.5|6
1642616870000|2022-01-19 18:27:50|15374|15350|15376.5|15352.5|15376.5|15352.5|15374|15350|0
1642616880000|2022-01-19 18:28:00|15377.2|15353.2|15377.2|15353.2|15377.2|15353.2|15377.2|15353.2|0
1642616890000|2022-01-19 18:28:10|15376.5|15352.5|15376.5|15352.5|15376.5|15352.5|15376.5|15352.5|0
1642616920000|2022-01-19 18:28:40|15376.4|15352.4|15376.4|15352.4|15376.4|15352.4|15376.4|15352.4|0
1642616930000|2022-01-19 18:28:50|||||||||1
1642616940000|2022-01-19 18:29:00|15373.9|15349.9|15354.5|15330.5|15373.9|15349.9|15354.5|15330.5|10
1642616950000|2022-01-19 18:29:10|15352.4|15328.4|15310.7|15270.7|15355|15328.4|15310.7|15268.2|7
1642616960000|2022-01-19 18:29:20|15300.9|15276.9|15295.4|15235.4|15302.6|15278|15264.5|15229.3|8
1642616970000|2022-01-19 18:29:30|15297.9|15237.9|15297.5|15237.5|15300|15252.5|15292.5|15237.5|0
1642616980000|2022-01-19 18:29:40|15300|15240|15283.9|15243.9|15300|15245.7|15283.9|15235.7|1
1642616990000|2022-01-19 18:29:50|15278.8|15254.8|15308.6|15248.6|15312.9|15258.3|15278.8|15245|2
1642617000000|2022-01-19 18:30:00|15296.8|15256.8|15294.3|15254.3|15296.8|15256.8|15294.3|15254.3|0
1642617010000|2022-01-19 18:30:10|15284.5|15260.5|15292.9|15252.9|15294.3|15260.5|15283.1|15252.9|2
1642617030000|2022-01-19 18:30:30|15283.1|15259.1|15283.1|15259.1|15292.9|15259.1|15283.1|15252.9|0
1642617040000|2022-01-19 18:30:40|15292.9|15252.9|15283.1|15259.1|15292.9|15259.1|15283.1|15251.1|0
1642617050000|2022-01-19 18:30:50|15292.9|15252.9|15292.9|15252.9|15292.9|15259.1|15283.1|15252.9|1
1642617060000|2022-01-19 18:31:00|15283.1|15259.1|15283.1|15259.1|15283.1|15259.1|15283.1|15259.1|0
1642617100000|2022-01-19 18:31:40|15284.5|15260.5|15284.5|15260.5|15284.5|15260.5|15284.5|15260.5|0
1642617120000|2022-01-19 18:32:00|15290.7|15250.7|15280.2|15256.2|15290.7|15256.2|15280.2|15250|0
1642617150000|2022-01-19 18:32:30|||||||||1
1642617160000|2022-01-19 18:32:40|15278.4|15254.4|15280.2|15256.2|15280.2|15256.2|15278.4|15254.4|1
1642617230000|2022-01-19 18:33:50|15282|15258|15287|15263|15287|15263|15282|15258|2
1642617240000|2022-01-19 18:34:00|15289.1|15265.1|15292.3|15268.3|15292.7|15268.7|15289.1|15265.1|1
1642617250000|2022-01-19 18:34:10|15290.9|15266.9|15290.9|15266.9|15290.9|15266.9|15290.9|15266.9|0
1642617400000|2022-01-19 18:36:40|15292.3|15268.3|15292.3|15268.3|15292.3|15268.3|15292.3|15268.3|0
1642617450000|2022-01-19 18:37:30|15292.2|15268.2|15292.2|15268.2|15292.2|15268.2|15292.2|15268.2|0
1642617530000|2022-01-19 18:38:50|15289.4|15265.4|15243.4|15203.4|15289.4|15265.4|15243.4|15199.1|3
1642617560000|2022-01-19 18:39:20|15238.4|15178.4|15240.9|15180.9|15240.9|15180.9|15238.4|15178.4|2
1642617590000|2022-01-19 18:39:50|15238.4|15178.4|15235.9|15175.9|15238.4|15178.4|15235.9|15175.9|2
1642617720000|2022-01-19 18:42:00|15246.7|15186.7|15254.5|15194.5|15254.5|15194.5|15246.7|15186.7|7
1642617730000|2022-01-19 18:42:10|15262.4|15202.4|15288.1|15228.1|15290.6|15230.6|15262.4|15202.4|1
1642617740000|2022-01-19 18:42:20|15255.7|15231.7|15256.1|15232.1|15257.9|15233.9|15255.4|15231.4|2
1642617750000|2022-01-19 18:42:30|15255.4|15231.4|15255.4|15231.4|15255.4|15231.4|15255.4|15231.4|0
1642617760000|2022-01-19 18:42:40|15253.6|15229.6|15259.1|15219.1|15259.1|15229.6|15253.6|15219.1|0
1642617770000|2022-01-19 18:42:50|15258.4|15218.4|15258.4|15218.4|15258.4|15218.4|15258.4|15218.4|0
1642617780000|2022-01-19 18:43:00|15255.9|15215.9|15255.9|15215.9|15255.9|15215.9|15255.9|15215.9|0
1642617790000|2022-01-19 18:43:10|15238.9|15214.9|15238.9|15214.9|15238.9|15214.9|15238.9|15214.9|0
1642617810000|2022-01-19 18:43:30|15235.4|15211.4|15235.4|15211.4|15235.4|15211.4|15235.4|15211.4|0
1642617820000|2022-01-19 18:43:40|15237.9|15213.9|15235.4|15211.4|15237.9|15213.9|15235.4|15211.4|0
1642617840000|2022-01-19 18:44:00|15263.4|15203.4|15263.4|15203.4|15263.4|15203.4|15263.4|15203.4|3
1642617850000|2022-01-19 18:44:10|15257|15217|15257|15217|15257|15217|15257|15217|0
1642617860000|2022-01-19 18:44:20|15263.4|15203.4|15263.4|15203.4|15263.4|15203.4|15263.4|15203.4|0
1642617870000|2022-01-19 18:44:30|15255.9|15215.9|15248.4|15208.4|15255.9|15220.3|15244.3|15208.4|1
1642617950000|2022-01-19 18:45:50|||||||||1
1642617960000|2022-01-19 18:46:00|15249.1|15209.1|15249.1|15209.1|15249.1|15209.1|15249.1|15209.1|0
1642617970000|2022-01-19 18:46:10|15248|15208|15247.3|15207.3|15248|15208|15247.3|15207.3|0
1642618000000|2022-01-19 18:46:40|15250.1|15190.1|15250.1|15190.1|15250.1|15190.1|15250.1|15190.1|0
1642618020000|2022-01-19 18:47:00|15246.6|15186.6|15246.6|15186.6|15246.6|15186.6|15246.6|15186.6|0
1642618030000|2022-01-19 18:47:10|15246.5|15186.5|15246.5|15186.5|15246.5|15186.5|15246.5|15186.5|0
1642618050000|2022-01-19 18:47:30|15227.2|15187.2|15227.2|15187.2|15227.2|15187.2|15227.2|15187.2|0
1642618060000|2022-01-19 18:47:40|15229.3|15189.3|15231.1|15191.1|15231.1|15191.1|15229.3|15189.3|0
1642618140000|2022-01-19 18:49:00|15229.3|15189.3|15229.3|15189.3|15229.3|15189.3|15229.3|15189.3|0
1642618150000|2022-01-19 18:49:10|15216.3|15192.3|15216.3|15192.3|15216.3|15192.3|15216.3|15192.3|0
1642618200000|2022-01-19 18:50:00|15202.7|15178.7|15202.7|15178.7|15202.7|15178.7|15202.7|15178.7|1
1642618210000|2022-01-19 18:50:10|||||||||1
1642618230000|2022-01-19 18:50:30|15203.4|15179.4|15203.4|15179.4|15203.4|15179.4|15203.4|15179.4|0
1642618250000|2022-01-19 18:50:50|15201.3|15177.3|15194.1|15170.1|15201.3|15177.3|15194.1|15170.1|8
1642618260000|2022-01-19 18:51:00|15180.6|15156.6|15180.6|15156.6|15180.6|15156.6|15180.6|15156.6|7
1642618270000|2022-01-19 18:51:10|15184.1|15160.1|15193.9|15133.9|15193.9|15160.1|15184.1|15133.9|3
1642618290000|2022-01-19 18:51:30|15196|15136|15196|15136|15196|15136|15196|15136|0
1642618310000|2022-01-19 18:51:50|15184.2|15144.2|15182.4|15142.4|15184.2|15144.2|15182.4|15142.4|0
1642618340000|2022-01-19 18:52:20|15172.6|15148.6|15172.6|15148.6|15172.6|15148.6|15172.6|15148.6|0
1642618380000|2022-01-19 18:53:00|15171.9|15147.9|15171.9|15147.9|15171.9|15147.9|15171.9|15147.9|0
1642618390000|2022-01-19 18:53:10|15171.2|15147.2|15171.2|15147.2|15171.2|15147.2|15171.2|15147.2|0
1642618420000|2022-01-19 18:53:40|15194.6|15134.6|15194.6|15134.6|15194.6|15134.6|15194.6|15134.6|3
1642618430000|2022-01-19 18:53:50|15204.4|15144.4|15204.4|15144.4|15204.4|15144.4|15204.4|15144.4|1
1642618440000|2022-01-19 18:54:00|15206.2|15146.2|15204.4|15144.4|15206.2|15146.2|15204.4|15144.4|0
1642618450000|2022-01-19 18:54:10|15195.4|15171.4|15204.4|15144.4|15207.9|15174.9|15195.4|15144.4|3
1642618460000|2022-01-19 18:54:20|||||||||1
1642618490000|2022-01-19 18:54:50|15191.9|15151.9|15191.9|15151.9|15191.9|15151.9|15191.9|15151.9|0
1642618500000|2022-01-19 18:55:00|15189.4|15129.4|15176.9|15136.9|15194.7|15136.9|15172.6|15124.4|6
1642618510000|2022-01-19 18:55:10|15184.4|15124.4|15184.4|15124.4|15184.4|15124.4|15184.4|15124.4|0
1642618540000|2022-01-19 18:55:40|15186.2|15126.2|15184.4|15124.4|15186.2|15126.2|15184.4|15124.4|0
1642618590000|2022-01-19 18:56:30|15184.3|15124.3|15184.3|15124.3|15184.3|15124.3|15184.3|15124.3|0
1642618630000|2022-01-19 18:57:10|15186.8|15126.8|15189.3|15129.3|15189.3|15129.3|15186.8|15126.8|1
1642618640000|2022-01-19 18:57:20|15182.9|15142.9|15182.9|15142.9|15182.9|15142.9|15182.9|15142.9|0
1642618650000|2022-01-19 18:57:30|15184.3|15144.3|15184.3|15144.3|15184.3|15144.3|15184.3|15144.3|0
1642618680000|2022-01-19 18:58:00|||||||||2
1642618720000|2022-01-19 18:58:40|15168.8|15144.8|15184.3|15144.3|15184.3|15144.8|15168.8|15142.2|0
1642618730000|2022-01-19 18:58:50|||||||||1
1642618760000|2022-01-19 18:59:20|15188.9|15128.9|15188.9|15128.9|15188.9|15128.9|15188.9|15128.9|1
1642618770000|2022-01-19 18:59:30|15186.8|15126.8|15186.8|15126.8|15186.8|15126.8|15186.8|15126.8|1
1642618780000|2022-01-19 18:59:40|15194.3|15134.3|15194.3|15134.3|15194.3|15134.3|15194.3|15134.3|3
1642618790000|2022-01-19 18:59:50|||||||||1
1642683600000|2022-01-20 13:00:00|15196.3|15136.3|15100|15060|15196.3|15136.3|15100|15052.5|16
1642683610000|2022-01-20 13:00:10|15120.6|15060.6|15130.7|15070.7|15137.8|15081.8|15120|15060.6|7
1642683620000|2022-01-20 13:00:20|15139.6|15079.6|15141.3|15081.3|15141.3|15081.3|15139.6|15079.6|3
1642683630000|2022-01-20 13:00:30|15144.9|15084.9|15144.9|15084.9|15144.9|15084.9|15144.9|15084.9|0
1642683650000|2022-01-20 13:00:50|15150.2|15090.2|15152|15092|15152|15092|15148.4|15088.4|2
1642683660000|2022-01-20 13:01:00|15148.4|15088.4|15152|15092|15152|15092|15148.4|15088.4|0
1642683690000|2022-01-20 13:01:30|15151.9|15091.9|15151.9|15091.9|15151.9|15091.9|15151.9|15091.9|0
1642683730000|2022-01-20 13:02:10|15157.3|15097.3|15155.5|15095.5|15157.3|15097.3|15155.5|15095.5|0
1642683740000|2022-01-20 13:02:20|15157.2|15097.2|15155.5|15095.5|15157.2|15097.2|15155.5|15095.5|0
1642683750000|2022-01-20 13:02:30|15157.2|15097.2|15155.5|15095.5|15157.2|15097.2|15155.5|15095.5|0
1642683780000|2022-01-20 13:03:00|15169.7|15145.7|15180.2|15140.2|15180.2|15146.4|15169.7|15139.4|7
1642683790000|2022-01-20 13:03:10|15193.7|15133.7|15193.7|15133.7|15193.7|15133.7|15193.7|15133.7|2
1642683800000|2022-01-20 13:03:20|15194.4|15134.4|15196.2|15136.2|15196.2|15136.2|15194.4|15134.4|1
1642683820000|2022-01-20 13:03:40|15198|15138|15200.5|15140.5|15200.5|15140.5|15198|15138|1
1642683900000|2022-01-20 13:05:00|15202.2|15142.2|15202.2|15142.2|15202.2|15142.2|15202.2|15142.2|2
1642683910000|2022-01-20 13:05:10|15206.2|15146.2|15209|15169|15217.2|15169|15206.2|15146.2|5
1642683920000|2022-01-20 13:05:20|15214|15174|15214|15174|15214|15174|15214|15174|2
1642683940000|2022-01-20 13:05:40|15215.8|15175.8|15215.1|15155.1|15220.4|15175.8|15211.6|15151.6|2
1642683980000|2022-01-20 13:06:20|15215.9|15155.9|15215.9|15155.9|15215.9|15155.9|15215.9|15155.9|1
1642683990000|2022-01-20 13:06:30|15217.3|15157.3|15217.3|15157.3|15217.3|15157.3|15217.3|15157.3|0
1642684030000|2022-01-20 13:07:10|15216.6|15156.6|15216.6|15156.6|15216.6|15156.6|15216.6|15156.6|0
1642684070000|2022-01-20 13:07:50|15220.1|15160.1|15216.6|15156.6|15223.7|15175.4|15215.4|15156.6|1
1642684110000|2022-01-20 13:08:30|15221.9|15161.9|15215.4|15175.4|15223.7|15177.2|15215.4|15161.9|0
1642684200000|2022-01-20 13:10:00|15217.2|15177.2|15215.4|15175.4|15217.2|15177.2|15215.4|15175.4|0
1642684240000|2022-01-20 13:10:40|15217.6|15177.6|15217.6|15177.6|15217.6|15177.6|15217.6|15177.6|0
1642684260000|2022-01-20 13:11:00|15227.1|15187.1|15227.1|15187.1|15227.1|15187.1|15227.1|15187.1|0
1642684270000|2022-01-20 13:11:10|15222|15182|15222|15182|15222|15182|15222|15182|0
1642684290000|2022-01-20 13:11:30|15213.2|15173.2|15213.2|15173.2|15213.2|15173.2|15213.2|15173.2|0
1642684300000|2022-01-20 13:11:40|15214.7|15174.7|15222.5|15182.5|15222.5|15182.5|15214.7|15174.7|3
1642684320000|2022-01-20 13:12:00|15223.2|15183.2|15223.2|15183.2|15223.2|15183.2|15223.2|15183.2|0
1642684340000|2022-01-20 13:12:20|15220.2|15196.2|15226.4|15186.4|15228.2|15196.2|15220.2|15186.4|0
1642684350000|2022-01-20 13:12:30|15220.2|15196.2|15207.4|15183.4|15230|15196.2|15207.4|15169.4|1
1642684360000|2022-01-20 13:12:40|15222.5|15182.5|15223.9|15183.9|15225.7|15185.7|15222.2|15182.2|1
1642684370000|2022-01-20 13:12:50|15209.9|15185.9|15211.7|15187.7|15223.2|15187.7|15208.1|15183.2|1
1642684410000|2022-01-20 13:13:30|15211.6|15187.6|15211.6|15187.6|15211.6|15187.6|15211.6|15187.6|0
1642684420000|2022-01-20 13:13:40|15223.2|15183.2|15223.2|15183.2|15223.2|15183.2|15223.2|15183.2|0
1642684450000|2022-01-20 13:14:10|15226.8|15186.8|15226.8|15186.8|15226.8|15186.8|15226.8|15186.8|0
1642684460000|2022-01-20 13:14:20|15221.4|15181.4|15221.4|15181.4|15221.4|15181.4|15221.4|15181.4|0
1642684490000|2022-01-20 13:14:50|15215.2|15191.2|15210.4|15170.4|15222.1|15194.4|15210.4|15162.1|2
1642684550000|2022-01-20 13:15:50|15208.6|15168.6|15210.4|15170.4|15210.4|15170.4|15208.6|15168.6|1
1642684600000|2022-01-20 13:16:40|15210.3|15170.3|15217.8|15157.8|15222.1|15170.3|15210.3|15157.8|2
1642684610000|2022-01-20 13:16:50|15219.6|15159.6|15217.8|15157.8|15219.6|15159.6|15217.8|15157.8|0
1642684620000|2022-01-20 13:17:00|15219.6|15159.6|15217.8|15157.8|15222.1|15162.1|15217.8|15157.8|0
1642684630000|2022-01-20 13:17:10|15219.6|15159.6|15217.8|15157.8|15219.6|15159.6|15217.8|15157.8|0
1642684640000|2022-01-20 13:17:20|15219.6|15159.6|15217.8|15157.8|15219.6|15159.6|15217.8|15157.8|0
1642684650000|2022-01-20 13:17:30|15219.6|15159.6|15217.8|15157.8|15219.6|15159.6|15217.8|15157.8|0
1642684660000|2022-01-20 13:17:40|15219.6|15159.6|15219.6|15159.6|15219.6|15159.6|15217.8|15157.8|0
1642684670000|2022-01-20 13:17:50|15217.8|15157.8|15217.8|15157.8|15219.6|15159.6|15217.8|15157.8|0
1642684680000|2022-01-20 13:18:00|15219.6|15159.6|15219.6|15159.6|15219.6|15159.6|15217.8|15157.8|0
1642684690000|2022-01-20 13:18:10|15217.8|15157.8|15225.6|15165.6|15225.6|15165.6|15217.8|15157.8|1
1642684700000|2022-01-20 13:18:20|15223.1|15163.1|15223.9|15163.9|15225.6|15165.6|15221.4|15161.4|0
1642684710000|2022-01-20 13:18:30|15223.1|15163.1|15226.4|15166.4|15228.1|15168.1|15223.1|15163.1|0
1642684720000|2022-01-20 13:18:40|15227.4|15167.4|15226.4|15166.4|15228.1|15168.1|15225.6|15165.6|0
1642684730000|2022-01-20 13:18:50|15227.4|15167.4|15225.6|15165.6|15228.1|15168.1|15225.6|15165.6|0
1642684740000|2022-01-20 13:19:00|15228.1|15168.1|15228.1|15168.1|15228.1|15168.1|15225.6|15165.6|0
1642684750000|2022-01-20 13:19:10|15226.4|15166.4|15231.4|15171.4|15231.4|15183.1|15221.7|15165.6|1
1642684760000|2022-01-20 13:19:20|15228.1|15168.1|15223.1|15183.1|15231.4|15183.1|15220.6|15168.1|0
1642684950000|2022-01-20 13:22:30|15221.3|15181.3|15221.3|15181.3|15221.3|15181.3|15221.3|15181.3|1
1642684960000|2022-01-20 13:22:40|15223.1|15183.1|15223.1|15183.1|15223.1|15183.1|15223.1|15183.1|0
1642684980000|2022-01-20 13:23:00|15222.4|15182.4|15222.4|15182.4|15222.4|15182.4|15222.4|15182.4|0
1642685050000|2022-01-20 13:24:10|15234.1|15174.1|15234.1|15174.1|15234.1|15174.1|15234.1|15174.1|1
1642685070000|2022-01-20 13:24:30|15223.6|15199.6|15229.9|15169.9|15234.1|15199.6|15222.9|15169.9|1
1642685090000|2022-01-20 13:24:50|15231.6|15171.6|15225.6|15165.6|15234.1|15174.1|15223.8|15163.8|1
1642685100000|2022-01-20 13:25:00|15223.8|15163.8|15229.1|15169.1|15230.9|15170.9|15223.8|15163.8|0
1642685110000|2022-01-20 13:25:10|15231.6|15171.6|15217|15157|15231.6|15171.6|15209.5|15157|0
1642685140000|2022-01-20 13:25:40|15213.5|15153.5|15217|15157|15217|15157|15213.5|15153.5|1
1642685160000|2022-01-20 13:26:00|15216.3|15156.3|15216.3|15156.3|15216.3|15156.3|15209.2|15149.2|1
1642685170000|2022-01-20 13:26:10|15223.4|15163.4|15225.9|15165.9|15225.9|15165.9|15223.4|15163.4|0
1642685180000|2022-01-20 13:26:20|15224.1|15164.1|15224.1|15164.1|15225.9|15165.9|15224.1|15164.1|2
1642685300000|2022-01-20 13:28:20|15220.5|15160.5|15220.5|15160.5|15220.5|15160.5|15220.5|15160.5|0
1642685340000|2022-01-20 13:29:00|15221.3|15161.3|15221.3|15161.3|15221.3|15161.3|15221.3|15161.3|0
1642685470000|2022-01-20 13:31:10|15230.8|15170.8|15233.3|15173.3|15233.3|15173.3|15230.8|15170.8|10
1642685480000|2022-01-20 13:31:20|15235.8|15175.8|15235.8|15175.8|15235.8|15175.8|15235.8|15175.8|0
1642685490000|2022-01-20 13:31:30|15237.6|15177.6|15238.3|15178.3|15238.3|15178.3|15237.6|15177.6|0
1642685500000|2022-01-20 13:31:40|15230.8|15190.8|15230.8|15190.8|15230.8|15190.8|15230.8|15190.8|0
1642685570000|2022-01-20 13:32:50|15235.1|15195.1|15235.1|15195.1|15235.1|15195.1|15235.1|15195.1|2
1642685590000|2022-01-20 13:33:10|15239.3|15199.3|15239.3|15199.3|15239.3|15199.3|15239.3|15199.3|2
1642685610000|2022-01-20 13:33:30|15240.1|15200.1|15247.1|15207.1|15247.1|15207.1|15240.1|15200.1|6
1642685620000|2022-01-20 13:33:40|15247.9|15207.9|15254.6|15214.6|15254.6|15214.6|15247.9|15207.9|3
1642685630000|2022-01-20 13:33:50|15248.4|15224.4|15248.4|15224.4|15248.4|15224.4|15248.4|15224.4|0
1642685640000|2022-01-20 13:34:00|15249.1|15225.1|15249.1|15225.1|15249.1|15225.1|15249.1|15225.1|0
1642685650000|2022-01-20 13:34:10|15250.9|15226.9|15264.9|15224.9|15264.9|15226.9|15250.9|15224.9|4
1642685660000|2022-01-20 13:34:20|15266.7|15226.7|15267.4|15227.4|15267.4|15227.4|15266.7|15226.7|0
1642685690000|2022-01-20 13:34:50|15261.2|15237.2|15261.2|15237.2|15261.2|15237.2|15261.2|15237.2|0
1642685700000|2022-01-20 13:35:00|15261.9|15237.9|15261.9|15237.9|15264.4|15240.4|15261.9|15237.9|0
1642685770000|2022-01-20 13:36:10|15279.5|15239.5|15280.2|15240.2|15280.2|15240.2|15279.5|15239.5|12
1642685780000|2022-01-20 13:36:20|15274.7|15250.7|15280.8|15256.8|15280.8|15256.8|15274.7|15250.7|2
1642685790000|2022-01-20 13:36:30|15281.5|15257.5|15284|15260|15284|15260|15281.5|15257.5|0
1642685800000|2022-01-20 13:36:40|15284.7|15260.7|15326.1|15266.1|15326.1|15275.6|15284.7|15260.7|8
1642685810000|2022-01-20 13:36:50|15331.6|15271.6|15331.6|15271.6|15331.6|15271.6|15331.6|15271.6|0
1642685820000|2022-01-20 13:37:00|15323.3|15283.3|15323.3|15283.3|15323.3|15283.3|15323.3|15283.3|0
1642685830000|2022-01-20 13:37:10|15326.6|15286.6|15326.6|15286.6|15326.6|15286.6|15326.6|15286.6|0
1642685840000|2022-01-20 13:37:20|15321.1|15297.1|15323.6|15299.6|15323.6|15299.6|15321.1|15297.1|0
1642685860000|2022-01-20 13:37:40|15326.1|15302.1|15326.1|15302.1|15326.1|15302.1|15326.1|15302.1|0
1642685870000|2022-01-20 13:37:50|15327.8|15303.8|15347.3|15287.3|15349.1|15303.8|15327.1|15287.3|6
1642685880000|2022-01-20 13:38:00|15346.6|15286.6|15346.6|15286.6|15346.6|15286.6|15346.6|15286.6|0
1642685900000|2022-01-20 13:38:20|15348.4|15288.4|15350.1|15290.1|15352.6|15292.6|15348.4|15288.4|5
1642685920000|2022-01-20 13:38:40|15355.1|15295.1|15359.4|15299.4|15359.4|15299.4|15355.1|15295.1|2
1642685930000|2022-01-20 13:38:50|15361.9|15301.9|15361.9|15301.9|15361.9|15301.9|15361.9|15301.9|0
1642685940000|2022-01-20 13:39:00|15354.4|15314.4|15354.4|15314.4|15354.4|15314.4|15354.4|15314.4|0
1642686090000|2022-01-20 13:41:30|15352.6|15312.6|15352.6|15312.6|15352.6|15312.6|15352.6|15312.6|0
1642686100000|2022-01-20 13:41:40|15356.1|15316.1|15356.1|15316.1|15356.1|15316.1|15356.1|15316.1|1
1642686110000|2022-01-20 13:41:50|15356.9|15316.9|15362.9|15322.9|15370.4|15322.9|15356.9|15310.4|2
1642686130000|2022-01-20 13:42:10|15364.7|15324.7|15365.4|15325.4|15365.4|15325.4|15364.7|15324.7|0
1642686140000|2022-01-20 13:42:20|15359.9|15335.9|15359.9|15335.9|15359.9|15335.9|15359.9|15335.9|0
1642686180000|2022-01-20 13:43:00|15369.7|15329.7|15369.7|15329.7|15369.7|15329.7|15369.7|15329.7|0
1642686190000|2022-01-20 13:43:10|15371.9|15331.9|15371.9|15331.9|15371.9|15331.9|15371.9|15331.9|0
1642686210000|2022-01-20 13:43:30|||||||||1
1642686250000|2022-01-20 13:44:10|15371.8|15331.8|15371.8|15331.8|15371.8|15331.8|15371.8|15331.8|0
1642686300000|2022-01-20 13:45:00|15365.6|15341.6|15371.8|15331.8|15372.6|15344.1|15365.6|15331.8|2
1642686310000|2022-01-20 13:45:10|15366.3|15342.3|15371.8|15331.8|15372.6|15342.3|15365.6|15331.8|0
1642686320000|2022-01-20 13:45:20|15365.6|15341.6|15371.8|15331.8|15374.3|15342.3|15365.6|15331.8|0
1642686330000|2022-01-20 13:45:30|15365.6|15341.6|15372.6|15332.6|15374.3|15342.3|15365.6|15331.8|0
1642686340000|2022-01-20 13:45:40|15366.3|15342.3|15366.3|15342.3|15372.6|15342.3|15365.6|15331.8|0
1642686350000|2022-01-20 13:45:50|15371.8|15331.8|15371.8|15331.8|15374.3|15342.3|15365.6|15331.8|0
1642686360000|2022-01-20 13:46:00|15366.3|15342.3|15380.4|15340.4|15381.1|15350.9|15365.6|15331.8|3
1642686370000|2022-01-20 13:46:10|15374.9|15350.9|15380.4|15340.4|15382.1|15353.4|15372.4|15337.9|1
1642686380000|2022-01-20 13:46:20|15374.1|15350.1|15380.4|15340.4|15381.1|15350.9|15374.1|15340.4|0
1642686390000|2022-01-20 13:46:30|15381.1|15341.1|15380.4|15340.4|15382.9|15350.9|15374.1|15340.4|0
1642686400000|2022-01-20 13:46:40|15374.9|15350.9|15381.1|15341.1|15382.1|15350.9|15374.1|15340.4|0
1642686410000|2022-01-20 13:46:50|15374.1|15350.1|15381.1|15341.1|15381.1|15350.9|15374.1|15340.4|0
1642686420000|2022-01-20 13:47:00|15380.4|15340.4|15374.1|15350.1|15382.1|15353.4|15374.1|15340.4|0
1642686430000|2022-01-20 13:47:10|15374.9|15350.9|15380.4|15340.4|15382.9|15352.6|15372.4|15340.4|0
1642686440000|2022-01-20 13:47:20|15374.9|15350.9|15374.9|15350.9|15382.9|15353.4|15374.1|15340.4|0
1642686450000|2022-01-20 13:47:30|15380.3|15340.3|15381.1|15341.1|15381.1|15353.3|15373.1|15340.3|0
1642686460000|2022-01-20 13:47:40|15374.8|15350.8|15374.8|15350.8|15381.1|15352.6|15372.3|15340.3|0
1642686470000|2022-01-20 13:47:50|15374.1|15350.1|15380.3|15340.3|15381.1|15352.6|15372.3|15340.3|0
1642686480000|2022-01-20 13:48:00|15374.8|15350.8|15381.1|15341.1|15381.1|15353.3|15374.1|15340.3|0
1642686490000|2022-01-20 13:48:10|15374.8|15350.8|15374.1|15350.1|15381.1|15353.3|15372.3|15340.3|0
1642686500000|2022-01-20 13:48:20|15372.3|15348.3|15380.3|15340.3|15381.1|15353.3|15372.3|15340.3|0
1642686510000|2022-01-20 13:48:30|15374.8|15350.8|15376.6|15352.6|15381.1|15355.8|15374.1|15340.3|0
1642686520000|2022-01-20 13:48:40|15374.8|15350.8|15379.1|15355.1|15379.8|15355.8|15374.8|15350.8|0
1642686530000|2022-01-20 13:48:50|15379.8|15355.8|15382.3|15358.3|15382.3|15358.3|15379.8|15355.8|1
1642686540000|2022-01-20 13:49:00|15389.6|15329.6|15384.6|15324.6|15389.6|15329.6|15384.6|15324.6|9
1642686550000|2022-01-20 13:49:10|15386.4|15326.4|15390.3|15330.3|15390.3|15330.3|15384.6|15324.6|1
1642686580000|2022-01-20 13:49:40|15348.9|15324.9|15348.9|15324.9|15348.9|15324.9|15348.9|15324.9|1
1642686660000|2022-01-20 13:51:00|15347.4|15323.4|15347.4|15323.4|15347.4|15323.4|15347.4|15323.4|0
1642686690000|2022-01-20 13:51:30|15346.7|15322.7|15346.7|15322.7|15346.7|15322.7|15346.7|15322.7|0
1642686750000|2022-01-20 13:52:30|||||||||1
1642686780000|2022-01-20 13:53:00|15373.5|15313.5|15376|15316|15376|15316|15373.5|15313.5|1
1642686810000|2022-01-20 13:53:30|15373.5|15313.5|15361.3|15337.3|15373.5|15337.3|15360|15300|1
1642686820000|2022-01-20 13:53:40|15357.7|15333.7|15357.7|15333.7|15357.7|15333.7|15357.7|15333.7|0
1642686880000|2022-01-20 13:54:40|15363.3|15303.3|15356.4|15296.4|15363.3|15303.3|15356.4|15296.4|2
1642686900000|2022-01-20 13:55:00|15352.8|15292.8|15355.3|15295.3|15355.3|15295.3|15352.8|15292.8|2
1642686910000|2022-01-20 13:55:10|15353.5|15293.5|15353.5|15293.5|15353.5|15293.5|15353.5|15293.5|0
1642686930000|2022-01-20 13:55:30|15352.8|15292.8|15361.4|15301.4|15361.4|15301.4|15352.8|15292.8|0
1642686940000|2022-01-20 13:55:40|15363.9|15303.9|15363.9|15303.9|15363.9|15303.9|15363.9|15303.9|0
1642686960000|2022-01-20 13:56:00|15356.4|15316.4|15356.4|15316.4|15356.4|15316.4|15356.4|15316.4|0
1642687030000|2022-01-20 13:57:10|15357.1|15317.1|15350.2|15310.2|15357.1|15327.5|15350.2|15310.2|2
1642687060000|2022-01-20 13:57:40|15349.5|15309.5|15349.5|15309.5|15349.5|15309.5|15349.5|15309.5|0
1642687070000|2022-01-20 13:57:50|15324|15300|15324|15300|15324|15300|15324|15300|1
1642687130000|2022-01-20 13:58:50|15325.7|15301.7|15326.5|15302.5|15326.5|15302.5|15325.7|15301.7|0
1642687140000|2022-01-20 13:59:00|15324.7|15300.7|15324.7|15300.7|15324.7|15300.7|15324.7|15300.7|0
1642687200000|2022-01-20 14:00:00|15328.3|15304.3|15328.3|15304.3|15328.3|15304.3|15328.3|15304.3|0
1642687210000|2022-01-20 14:00:10|15357.7|15297.7|15355.2|15295.2|15357.7|15297.7|15355.2|15295.2|1
1642687240000|2022-01-20 14:00:40|15359.4|15299.4|15355.2|15295.2|15361.9|15301.9|15355.2|15295.2|0
1642687280000|2022-01-20 14:01:20|15359.4|15299.4|15361.2|15301.2|15361.2|15301.2|15359.4|15299.4|1
1642687290000|2022-01-20 14:01:30|15361.9|15301.9|15361.9|15301.9|15361.9|15301.9|15361.9|15301.9|0
1642687300000|2022-01-20 14:01:40|15353.9|15329.9|15353.9|15329.9|15353.9|15329.9|15353.9|15329.9|0
1642687330000|2022-01-20 14:02:10|15341.1|15301.1|15346.1|15286.1|15346.1|15301.1|15341.1|15286.1|3
1642687380000|2022-01-20 14:03:00|15351.4|15291.4|15351.4|15291.4|15351.4|15291.4|15351.4|15291.4|2
1642687390000|2022-01-20 14:03:10|15353.5|15293.5|15353.5|15293.5|15353.5|15293.5|15353.5|15293.5|0
1642687420000|2022-01-20 14:03:40|15349.1|15289.1|15349.1|15289.1|15349.1|15289.1|15349.1|15289.1|0
1642687990000|2022-01-20 14:13:10|15349|15289|15347.3|15287.3|15349|15289|15347.3|15287.3|0
1642688000000|2022-01-20 14:13:20|||||||||2
1642688030000|2022-01-20 14:13:50|||||||||1
1642688110000|2022-01-20 14:15:10|15349|15289|15347.3|15287.3|15349|15289|15347.3|15287.3|1
1642688120000|2022-01-20 14:15:20|15345.5|15285.5|15345.5|15285.5|15345.5|15285.5|15345.5|15285.5|0
1642688170000|2022-01-20 14:16:10|15332|15292|15332|15292|15332|15292|15332|15292|0
1642688190000|2022-01-20 14:16:30|15331.9|15291.9|15331.9|15291.9|15331.9|15291.9|15331.9|15291.9|0
1642688380000|2022-01-20 14:19:40|15351.5|15291.5|15351.5|15291.5|15351.5|15291.5|15351.5|15291.5|4
1642688420000|2022-01-20 14:20:20|15353.2|15293.2|15352.5|15292.5|15353.2|15293.2|15352.5|15292.5|0
1642688470000|2022-01-20 14:21:10|15354.3|15294.3|15355.5|15331.5|15355.5|15331.5|15354.3|15294.3|6
1642688480000|2022-01-20 14:21:20|15358|15334|15358|15334|15358|15334|15358|15334|0
1642688500000|2022-01-20 14:21:40|15355.5|15331.5|15361.7|15337.7|15363.5|15339.5|15355.5|15331.5|1
1642688510000|2022-01-20 14:21:50|15365.4|15325.4|15365.7|15325.7|15365.7|15325.7|15365.4|15325.4|0
1642688520000|2022-01-20 14:22:00|15366.5|15326.5|15366.5|15326.5|15366.5|15326.5|15366.5|15326.5|0
1642688530000|2022-01-20 14:22:10|15364|15324|15372.2|15312.2|15372.2|15324|15364|15312.2|0
1642688540000|2022-01-20 14:22:20|15369.7|15309.7|15369|15309|15369.7|15309.7|15369|15309|0
1642688580000|2022-01-20 14:23:00|15368.9|15308.9|15368.9|15308.9|15368.9|15308.9|15368.9|15308.9|0
1642688750000|2022-01-20 14:25:50|15371.4|15311.4|15371.4|15311.4|15371.4|15311.4|15371.4|15311.4|0
1642688800000|2022-01-20 14:26:40|15363.2|15323.2|15363.9|15323.9|15363.9|15323.9|15363.2|15323.2|0
1642688840000|2022-01-20 14:27:20|15366.4|15326.4|15363.2|15323.2|15372.1|15326.4|15363.2|15311.4|0
1642688850000|2022-01-20 14:27:30|15371.4|15311.4|15372.1|15312.1|15372.1|15323.9|15363.2|15311.4|0
1642688860000|2022-01-20 14:27:40|15363.9|15323.9|15371.4|15311.4|15372.1|15323.9|15363.2|15311.4|0
1642688870000|2022-01-20 14:27:50|15372.1|15312.1|15372.1|15312.1|15372.1|15323.9|15363.2|15311.4|0
1642688880000|2022-01-20 14:28:00|15371.4|15311.4|15371.4|15311.4|15373.2|15323.9|15363.2|15311.4|0
1642688890000|2022-01-20 14:28:10|15363.2|15323.2|15372.1|15312.1|15372.1|15323.9|15363.2|15311.4|0
1642688900000|2022-01-20 14:28:20|15363.2|15323.2|15363.2|15323.2|15372.1|15323.9|15363.2|15311.4|0
1642688910000|2022-01-20 14:28:30|15371.4|15311.4|15371.4|15311.4|15373.2|15323.9|15363.2|15311.4|0
1642688920000|2022-01-20 14:28:40|15363.9|15323.9|15372.1|15312.1|15372.1|15323.9|15363.2|15311.4|0
1642688930000|2022-01-20 14:28:50|15363.9|15323.9|15365.7|15325.7|15372.1|15326.4|15363.2|15311.4|0
1642688940000|2022-01-20 14:29:00|15363.9|15323.9|15365.7|15325.7|15366.4|15326.4|15363.9|15323.9|0
1642688950000|2022-01-20 14:29:10|15363.9|15323.9|15384.2|15324.2|15384.9|15335.9|15363.9|15319.2|2
1642688960000|2022-01-20 14:29:20|15375.9|15335.9|15384.2|15324.2|15384.9|15336.7|15374.9|15324.2|0
1642688970000|2022-01-20 14:29:30|15375.9|15335.9|15377|15337|15385.6|15337.4|15374.2|15322.4|0
1642688980000|2022-01-20 14:29:40|15379.2|15339.2|15379.2|15339.2|15379.2|15339.2|15379.2|15339.2|0
1642689160000|2022-01-20 14:32:40|15379.1|15339.1|15379.1|15339.1|15379.1|15339.1|15379.1|15339.1|0
1642689180000|2022-01-20 14:33:00|15382.7|15342.7|15376.6|15336.6|15389.1|15343.4|15374.9|15321.6|1
1642689190000|2022-01-20 14:33:10|15384.1|15324.1|15387.7|15327.7|15389.1|15343.4|15375.9|15322.4|0
1642689200000|2022-01-20 14:33:20|15385.9|15325.9|15384.1|15324.1|15389.1|15343.4|15375.9|15321.6|0
1642689210000|2022-01-20 14:33:30|15385.9|15325.9|15382.4|15322.4|15388.4|15339.1|15375.9|15321.6|0
1642689220000|2022-01-20 14:33:40|15384.1|15324.1|15384.1|15324.1|15389.1|15343.4|15375.9|15321.6|0
1642689230000|2022-01-20 14:33:50|15387.7|15327.7|15388.4|15328.4|15389.1|15343.4|15375.9|15321.6|0
1642689240000|2022-01-20 14:34:00|15384.1|15324.1|15375.6|15315.6|15389.1|15340.9|15374.9|15314.9|1
1642689250000|2022-01-20 14:34:10|15376.6|15316.6|15371.3|15311.3|15379.9|15346.1|15366.4|15310.6|1
1642689260000|2022-01-20 14:34:20|15373.1|15313.1|15363.8|15323.8|15374.9|15326.3|15363.1|15310.6|0
1642689270000|2022-01-20 14:34:30|15371.3|15311.3|15371.3|15311.3|15373.1|15323.8|15361.3|15311.3|0
1642689280000|2022-01-20 14:34:40|15372.1|15312.1|15362.1|15322.1|15372.8|15325.6|15359.6|15311.3|0
1642689290000|2022-01-20 14:34:50|15360.3|15320.3|15362.8|15322.8|15362.8|15332.6|15355.8|15319.6|1
1642689300000|2022-01-20 14:35:00|15356.6|15332.6|15362.8|15322.8|15364.6|15332.6|15355.8|15322.1|2
1642689310000|2022-01-20 14:35:10|15356.6|15332.6|15362.1|15322.1|15363.8|15332.6|15354.1|15322.1|0
1642689320000|2022-01-20 14:35:20|15356.6|15332.6|15362.8|15322.8|15364.6|15332.6|15355.8|15322.1|0
1642689330000|2022-01-20 14:35:30|15362.1|15322.1|15355.8|15331.8|15363.8|15332.6|15355.8|15322.1|0
1642689340000|2022-01-20 14:35:40|15362.1|15322.1|15362.8|15322.8|15362.8|15332.6|15355.8|15322.1|0
1642689350000|2022-01-20 14:35:50|15356.6|15332.6|15362|15322|15362.8|15332.6|15355.8|15322|0
1642689360000|2022-01-20 14:36:00|15355.8|15331.8|15362|15322|15362.8|15332.5|15355.8|15322|0
1642689370000|2022-01-20 14:36:10|15356.5|15332.5|15362.8|15322.8|15363.8|15332.5|15355.8|15322|0
1642689380000|2022-01-20 14:36:20|15362|15322|15362.8|15322.8|15362.8|15332.5|15355.8|15322|0
1642689390000|2022-01-20 14:36:30|15362|15322|15362.8|15322.8|15363.8|15332.5|15355.8|15322|0
1642689400000|2022-01-20 14:36:40|15355.8|15331.8|15356.5|15332.5|15364.5|15332.5|15355.8|15322|0
1642689410000|2022-01-20 14:36:50|15362|15322|15362.8|15322.8|15364.5|15332.5|15355.8|15322|0
1642689420000|2022-01-20 14:37:00|15362|15322|15362|15322|15362.8|15332.5|15355.8|15322|0
1642689430000|2022-01-20 14:37:10|15356.5|15332.5|15362|15322|15362.8|15332.5|15355.8|15322|0
1642689440000|2022-01-20 14:37:20|15355.8|15331.8|15362|15322|15362.8|15332.5|15355.8|15322|0
1642689450000|2022-01-20 14:37:30|15356.5|15332.5|15362.8|15322.8|15364.5|15332.5|15355.8|15322|0
1642689460000|2022-01-20 14:37:40|15355.8|15331.8|15355.8|15331.8|15363.8|15332.5|15354.8|15322|0
1642689470000|2022-01-20 14:37:50|15362|15322|15383.4|15323.4|15385.9|15332.5|15355.8|15320.9|2
1642689480000|2022-01-20 14:38:00|15385.1|15325.1|15383.4|15323.4|15385.9|15325.9|15383.4|15323.4|0
1642689490000|2022-01-20 14:38:10|15385.9|15325.9|15385.9|15325.9|15388.4|15328.4|15383.4|15323.4|0
1642689500000|2022-01-20 14:38:20|15387.6|15327.6|15383.4|15323.4|15388.4|15336.6|15375.9|15321.6|0
1642689510000|2022-01-20 14:38:30|15376.6|15336.6|15375.9|15335.9|15384.8|15336.6|15375.9|15321.6|0
1642689520000|2022-01-20 14:38:40|15384.1|15324.1|15375.9|15335.9|15384.8|15336.6|15375.9|15321.6|0
1642689530000|2022-01-20 14:38:50|15374.8|15334.8|15374.8|15334.8|15374.8|15334.8|15374.8|15334.8|0
1642689540000|2022-01-20 14:39:00|15368.6|15344.6|15375.5|15335.5|15375.5|15345.3|15368.6|15334.8|0
1642689550000|2022-01-20 14:39:10|15374.8|15334.8|15374.8|15334.8|15374.8|15334.8|15374.8|15334.8|0
1642689580000|2022-01-20 14:39:40|15369.3|15345.3|15374.8|15334.8|15375.5|15345.3|15369.3|15334.8|0
1642689590000|2022-01-20 14:39:50|15369.3|15345.3|15374.8|15334.8|15375.5|15345.3|15368.6|15334.8|0
1642689600000|2022-01-20 14:40:00|15375.5|15335.5|15387.1|15363.1|15387.1|15363.1|15369.3|15335.5|12
1642689610000|2022-01-20 14:40:10|15387.8|15363.8|15390.3|15366.3|15390.3|15366.3|15387.8|15363.8|0
1642689880000|2022-01-20 14:44:40|15392.8|15368.8|15391|15367|15392.8|15368.8|15390.3|15366.3|0
1642689890000|2022-01-20 14:44:50|15392.1|15368.1|15392.1|15368.1|15392.1|15368.1|15390.3|15366.3|0
1642689900000|2022-01-20 14:45:00|15393.5|15369.5|15397.8|15373.8|15403.5|15379.5|15393.5|15369.5|8
1642689920000|2022-01-20 14:45:20|15396|15372|15395.3|15371.3|15396|15372|15395.3|15371.3|0
1642689930000|2022-01-20 14:45:30|15388.5|15364.5|15387.2|15327.2|15395.9|15364.5|15387.2|15327.2|3
1642689940000|2022-01-20 14:45:40|15385.5|15325.5|15385.5|15325.5|15385.5|15325.5|15385.5|15325.5|0
1642689980000|2022-01-20 14:46:20|15366.6|15326.6|15366.6|15326.6|15366.6|15326.6|15366.6|15326.6|0
1642689990000|2022-01-20 14:46:30|15365.9|15325.9|15365.9|15325.9|15365.9|15325.9|15365.9|15325.9|0
1642690030000|2022-01-20 14:47:10|15363.7|15323.7|15363.7|15323.7|15363.7|15323.7|15363.7|15323.7|0
1642690200000|2022-01-20 14:50:00|15371.9|15311.9|15360.6|15300.6|15371.9|15311.9|15360.6|15300.6|1
1642690210000|2022-01-20 14:50:10|15355.9|15295.9|15354.1|15294.1|15355.9|15295.9|15352.3|15292.3|0
1642690290000|2022-01-20 14:51:30|15355.9|15295.9|15355.1|15295.1|15357.6|15297.6|15353.4|15293.4|0
1642690300000|2022-01-20 14:51:40|15354.1|15294.1|15354.1|15294.1|15357.6|15297.6|15353.4|15293.4|0
1642690310000|2022-01-20 14:51:50|15355.9|15295.9|15353.4|15293.4|15358.4|15298.4|15353.4|15293.4|0
1642690330000|2022-01-20 14:52:10|15353.3|15293.3|15353.3|15293.3|15353.3|15293.3|15353.3|15293.3|0
1642690370000|2022-01-20 14:52:50|15355.8|15295.8|15355.8|15295.8|15355.8|15295.8|15354.1|15294.1|0
1642690380000|2022-01-20 14:53:00|15342.3|15302.3|15342.3|15302.3|15342.3|15302.3|15342.3|15302.3|0
1642690510000|2022-01-20 14:55:10|15343.8|15303.8|15343.8|15303.8|15343.8|15303.8|15343.8|15303.8|0
1642690540000|2022-01-20 14:55:40|||||||||1
1642690560000|2022-01-20 14:56:00|15343.7|15303.7|15323.9|15263.9|15343.7|15303.7|15318.7|15263.9|8
1642690690000|2022-01-20 14:58:10|15323.1|15263.1|15323.1|15263.1|15323.1|15263.1|15323.1|15263.1|0
1642690700000|2022-01-20 14:58:20|15337|15277|15335.2|15275.2|15337|15277|15335.2|15275.2|1
1642690740000|2022-01-20 14:59:00|15338.1|15278.1|15338.1|15278.1|15338.1|15278.1|15338.1|15278.1|0
1642690750000|2022-01-20 14:59:10|15336.4|15276.4|15334.3|15274.3|15336.4|15276.4|15334.3|15274.3|0
1642690760000|2022-01-20 14:59:20|15332.5|15272.5|15332.5|15272.5|15332.5|15272.5|15332.5|15272.5|1
1642690780000|2022-01-20 14:59:40|15329|15269|15325.3|15265.3|15329|15269|15325.3|15265.3|0
1642690800000|2022-01-20 15:00:00|15334.7|15274.7|15334.7|15274.7|15334.7|15274.7|15334.7|15274.7|1
1642690820000|2022-01-20 15:00:20|15336|15276|15334.3|15274.3|15336|15276|15334.3|15274.3|0
1642690840000|2022-01-20 15:00:40|15337.8|15277.8|15337.8|15277.8|15337.8|15277.8|15337.8|15277.8|2
1642690850000|2022-01-20 15:00:50|15333.7|15273.7|15347.4|15287.4|15347.4|15287.4|15325.3|15265.3|3
1642690860000|2022-01-20 15:01:00|15348.1|15288.1|15348.1|15288.1|15348.1|15288.1|15348.1|15288.1|0
1642690880000|2022-01-20 15:01:20|15347.8|15287.8|15344.3|15284.3|15347.8|15287.8|15344.3|15284.3|2
1642690890000|2022-01-20 15:01:30|15332.5|15292.5|15334|15294|15345.7|15294|15332.5|15285.7|0
1642691050000|2022-01-20 15:04:10|15333.9|15293.9|15333.9|15293.9|15333.9|15293.9|15333.9|15293.9|0
1642691240000|2022-01-20 15:07:20|15353.2|15293.2|15353.2|15293.2|15353.2|15293.2|15353.2|15293.2|4
1642691310000|2022-01-20 15:08:30|15353.9|15293.9|15349.6|15289.6|15353.9|15293.9|15349.6|15289.6|2
1642691320000|2022-01-20 15:08:40|15353.2|15293.2|15350.4|15290.4|15353.2|15293.2|15347.9|15287.9|0
1642691330000|2022-01-20 15:08:50|15348.6|15288.6|15348.6|15288.6|15350.4|15290.4|15348.6|15288.6|0
1642691340000|2022-01-20 15:09:00|15350.4|15290.4|15348.6|15288.6|15350.4|15290.4|15348.6|15288.6|0
1642691370000|2022-01-20 15:09:30|15337.6|15297.6|15349.3|15289.3|15349.3|15297.6|15337.6|15289.3|0
1642691380000|2022-01-20 15:09:40|15335.8|15295.8|15335.8|15295.8|15335.8|15295.8|15335.8|15295.8|0
1642691550000|2022-01-20 15:12:30|15337.5|15297.5|15337.5|15297.5|15339.3|15299.3|15337.5|15297.5|1
1642691610000|2022-01-20 15:13:30|15338.3|15298.3|15338.3|15298.3|15338.3|15298.3|15338.3|15298.3|0
1642691620000|2022-01-20 15:13:40|15337.5|15297.5|15337.5|15297.5|15337.5|15297.5|15337.5|15297.5|0
1642691810000|2022-01-20 15:16:50|15340|15300|15340.7|15300.7|15340.7|15300.7|15340|15300|0
1642691820000|2022-01-20 15:17:00|15334.5|15310.5|15340.7|15300.7|15340.7|15310.5|15334.5|15300|0
1642691830000|2022-01-20 15:17:10|15340|15300|15340|15300|15340|15300|15340|15300|0
1642691840000|2022-01-20 15:17:20|15348.5|15308.5|15355.1|15331.1|15360.1|15336.1|15343|15308.5|14
1642691850000|2022-01-20 15:17:30|15355.8|15331.8|15355.8|15331.8|15355.8|15331.8|15355.8|15331.8|0
1642691870000|2022-01-20 15:17:50|15360.8|15336.8|15361.6|15337.6|15367.1|15339.3|15353|15326.3|1
1642691880000|2022-01-20 15:18:00|15360.8|15336.8|15363.3|15339.3|15365.8|15341.8|15360.8|15336.8|0
1642691910000|2022-01-20 15:18:30|15364.8|15340.8|15364.8|15340.8|15364.8|15340.8|15364.8|15340.8|0
1642691930000|2022-01-20 15:18:50|15366.2|15342.2|15370.5|15346.5|15372.3|15348.3|15366.2|15342.2|1
1642691940000|2022-01-20 15:19:00|15372.3|15348.3|15378.8|15338.8|15382|15351.8|15368.4|15338.1|2
1642691950000|2022-01-20 15:19:10|15378.1|15338.1|15378.1|15338.1|15378.1|15338.1|15378.1|15338.1|0
1642692000000|2022-01-20 15:20:00|15380.6|15340.6|15370.8|15346.8|15383.1|15352.8|15370.8|15338.1|0
1642692060000|2022-01-20 15:21:00|15375.1|15351.1|15401.3|15361.3|15406.3|15371.1|15375.1|15344.5|6
1642692070000|2022-01-20 15:21:10|15400.5|15360.5|15400.5|15360.5|15400.5|15360.5|15400.5|15360.5|0
1642692100000|2022-01-20 15:21:40|15395|15371|15400.5|15360.5|15400.5|15373.5|15395|15360.5|0
1642692140000|2022-01-20 15:22:20|15395|15371|15400.5|15360.5|15400.5|15371|15395|15360.5|0
1642692210000|2022-01-20 15:23:30|||||||||1
1642692220000|2022-01-20 15:23:40|15395|15371|15400.5|15360.5|15400.5|15371|15395|15360.5|0
1642692320000|2022-01-20 15:25:20|15401.2|15341.2|15398.7|15358.7|15401.2|15358.7|15398.7|15341.2|4
1642692380000|2022-01-20 15:26:20|15400.5|15360.5|15398.7|15358.7|15400.5|15360.5|15398.7|15358.7|0
1642692450000|2022-01-20 15:27:30|15399.5|15359.5|15403|15363|15411.2|15363|15399.5|15351.2|2
1642692460000|2022-01-20 15:27:40|15415.5|15355.5|15418.7|15358.7|15418.7|15358.7|15415.5|15355.5|2
1642692470000|2022-01-20 15:27:50|15421.2|15361.2|15421.2|15361.2|15421.2|15361.2|15421.2|15361.2|0
1642692490000|2022-01-20 15:28:10|15424.7|15364.7|15425.5|15365.5|15427.7|15391|15415|15362|2
1642692500000|2022-01-20 15:28:20|15418|15378|15410.4|15386.4|15426.2|15391|15409.7|15365.5|1
1642692620000|2022-01-20 15:30:20|15412.9|15388.9|15413.6|15389.6|15413.6|15389.6|15412.9|15388.9|0
1642692630000|2022-01-20 15:30:30|15412.9|15388.9|15413.6|15389.6|15415.4|15391.4|15412.9|15388.9|0
1642692640000|2022-01-20 15:30:40|15415.4|15391.4|15415.4|15391.4|15415.4|15391.4|15413.6|15389.6|1
1642692650000|2022-01-20 15:30:50|15402.4|15342.4|15405.6|15345.6|15409.1|15349.1|15398.8|15338.8|10
1642692660000|2022-01-20 15:31:00|15403.1|15343.1|15405.6|15345.6|15409.1|15349.1|15403.1|15343.1|0
1642692900000|2022-01-20 15:35:00|15404.8|15344.8|15409.1|15349.1|15414.1|15367.6|15404.8|15344.8|0
1642692920000|2022-01-20 15:35:20|15397.3|15357.3|15399.8|15359.8|15404.1|15364.1|15397.3|15357.3|0
1642692930000|2022-01-20 15:35:30|15401.6|15361.6|15401.6|15361.6|15401.6|15361.6|15401.6|15361.6|1
1642693000000|2022-01-20 15:36:40|15404.1|15364.1|15398.6|15374.6|15405.8|15374.6|15397.8|15364.1|0
1642693010000|2022-01-20 15:36:50|15404.1|15364.1|15399.8|15339.8|15415.8|15374.6|15397.8|15339.8|2
1642693020000|2022-01-20 15:37:00|15403|15343|15403|15343|15403|15343|15403|15343|0
1642693050000|2022-01-20 15:37:30|15401.3|15341.3|15403.8|15343.8|15405.5|15345.5|15401.3|15341.3|0
1642693060000|2022-01-20 15:37:40|15405.5|15345.5|15405.5|15345.5|15405.5|15345.5|15405.5|15345.5|0
1642693070000|2022-01-20 15:37:50|15407.3|15347.3|15407.3|15347.3|15407.3|15347.3|15407.3|15347.3|0
1642693120000|2022-01-20 15:38:40|15409.1|15349.1|15409.8|15349.8|15409.8|15349.8|15409.1|15349.1|0
1642693390000|2022-01-20 15:43:10|15409.7|15349.7|15409.7|15349.7|15409.7|15349.7|15409.7|15349.7|0
1642693450000|2022-01-20 15:44:10|15400.5|15340.5|15397.7|15337.7|15401.2|15341.2|15397.7|15337.7|2
1642693530000|2022-01-20 15:45:30|15403|15343|15404.7|15364.7|15404.7|15364.7|15400|15343|1
1642693800000|2022-01-20 15:50:00|15394.9|15370.9|15404.7|15364.7|15404.7|15370.9|15394.9|15364.7|2
1642693810000|2022-01-20 15:50:10|15400.2|15376.2|15402.9|15342.9|15405.6|15376.2|15400.2|15342.9|4
1642693830000|2022-01-20 15:50:30|15401.2|15341.2|15374.3|15350.3|15401.2|15350.3|15374.3|15341.2|0
1642694050000|2022-01-20 15:54:10|15373.9|15349.9|15371.4|15347.4|15373.9|15349.9|15371.4|15347.4|0
1642694060000|2022-01-20 15:54:20|15373.9|15349.9|15373.8|15349.8|15373.9|15349.9|15371.4|15347.4|0
1642694070000|2022-01-20 15:54:30|15372.1|15348.1|15372.1|15348.1|15383.6|15351.6|15370.3|15341.8|4
1642694080000|2022-01-20 15:54:40|15374.3|15350.3|15372.5|15348.5|15384.8|15350.3|15372.5|15344.8|1
1642694090000|2022-01-20 15:54:50|15384.1|15344.1|15377.8|15353.8|15384.1|15353.8|15377.8|15344.1|0
1642694100000|2022-01-20 15:55:00|15384.1|15344.1|15377.8|15353.8|15388.3|15356.3|15376.1|15344.1|0
1642694110000|2022-01-20 15:55:10|15385.8|15345.8|15384|15344|15385.8|15353.8|15377.8|15344|0
1642694120000|2022-01-20 15:55:20|15377.8|15353.8|15377.8|15353.8|15385.8|15354.5|15377.8|15344|0
1642694130000|2022-01-20 15:55:30|15384|15344|15385.8|15345.8|15385.8|15356.3|15377.8|15344|0
1642694140000|2022-01-20 15:55:40|15377.8|15353.8|15384|15344|15385.8|15355.6|15376|15344|0
1642694150000|2022-01-20 15:55:50|15377.8|15353.8|15384|15344|15385.8|15353.8|15377.8|15344|0
1642694160000|2022-01-20 15:56:00|15377.8|15353.8|15384|15344|15385.8|15353.8|15377.8|15344|0
1642694170000|2022-01-20 15:56:10|15377.8|15353.8|15377.8|15353.8|15385.8|15356.3|15377.8|15344|0
1642694180000|2022-01-20 15:56:20|15384|15344|15377.8|15353.8|15384|15355.6|15377.8|15344|0
1642694190000|2022-01-20 15:56:30|15384|15344|15384|15344|15385.8|15353.8|15377.8|15344|0
1642694200000|2022-01-20 15:56:40|15377.8|15353.8|15377.8|15353.8|15385.8|15356.3|15377.8|15344|0
1642694210000|2022-01-20 15:56:50|15384|15344|15384|15344|15385.8|15358.1|15377.8|15343.3|0
1642694220000|2022-01-20 15:57:00|15377.8|15353.8|15383.3|15343.3|15385.8|15358.1|15375.3|15343.3|0
1642694230000|2022-01-20 15:57:10|15384|15344|15377.8|15353.8|15384.8|15356.3|15377.1|15343.3|0
1642694240000|2022-01-20 15:57:20|15383.3|15343.3|15377.1|15353.1|15385.1|15356.3|15377.1|15343.3|0
1642694250000|2022-01-20 15:57:30|15384|15344|15384|15344|15384.8|15356.3|15377.1|15343.3|0
1642694270000|2022-01-20 15:57:50|15377.8|15353.8|15377.8|15353.8|15377.8|15353.8|15377.8|15353.8|0
1642694460000|2022-01-20 16:01:00|15379.5|15355.5|15382.2|15342.2|15391.2|15355.5|15377.8|15331.2|0
1642694500000|2022-01-20 16:01:40|15384|15344|15382.2|15342.2|15384|15353.8|15377.8|15342.2|0
1642694540000|2022-01-20 16:02:20|15397.5|15337.5|15391.8|15351.8|15397.5|15351.8|15389.3|15337.5|1
1642694550000|2022-01-20 16:02:30|15386.3|15362.3|15389.3|15349.3|15397.5|15364.8|15386.3|15337.5|0
1642694560000|2022-01-20 16:02:40|15397.5|15337.5|15386.3|15362.3|15399.3|15362.3|15386.3|15337.5|0
1642694600000|2022-01-20 16:03:20|15388|15364|15387|15363|15393.2|15367.3|15387|15353.2|0
1642694610000|2022-01-20 16:03:30|15388.8|15364.8|15388.8|15364.8|15388.8|15364.8|15388.8|15364.8|0
1642694630000|2022-01-20 16:03:50|15390.5|15366.5|15389.5|15365.5|15391.3|15367.3|15389.5|15365.5|2
1642694640000|2022-01-20 16:04:00|15388.8|15364.8|15388.8|15364.8|15388.8|15364.8|15388.8|15364.8|0
1642694700000|2022-01-20 16:05:00|15388.7|15364.7|15388.7|15364.7|15388.7|15364.7|15388.7|15364.7|0
1642694720000|2022-01-20 16:05:20|15391.2|15367.2|15390.5|15366.5|15391.2|15367.2|15390.5|15366.5|2
1642694940000|2022-01-20 16:09:00|15401.1|15377.1|15401.1|15377.1|15401.1|15377.1|15401.1|15377.1|7
1642694950000|2022-01-20 16:09:10|15403.6|15379.6|15403.6|15379.6|15403.6|15379.6|15403.6|15379.6|0
1642694960000|2022-01-20 16:09:20|15405.3|15381.3|15405.3|15381.3|15405.3|15381.3|15405.3|15381.3|0
1642695000000|2022-01-20 16:10:00|15407.8|15383.8|15405.3|15381.3|15407.8|15383.8|15405.3|15381.3|0
1642695050000|2022-01-20 16:10:50|15415.1|15375.1|15409.6|15385.6|15415.8|15388.1|15409.6|15375.1|1
1642695080000|2022-01-20 16:11:20|15412.1|15388.1|15412.1|15388.1|15414.6|15390.6|15410.3|15386.3|2
1642695110000|2022-01-20 16:11:50|||||||||4
1642695120000|2022-01-20 16:12:00|15415.6|15391.6|15426|15402|15432.3|15402|15415.6|15390.8|5
1642695130000|2022-01-20 16:12:10|15435.8|15395.8|15430.3|15406.3|15435.8|15406.3|15430.3|15395.8|1
1642695160000|2022-01-20 16:12:40|15433.8|15409.8|15434.5|15410.5|15435.3|15411.3|15433.8|15409.8|0
1642695180000|2022-01-20 16:13:00|15451.4|15411.4|15442.6|15418.6|15451.4|15418.6|15440.9|15411.4|9
1642695210000|2022-01-20 16:13:30|15444.4|15420.4|15446.9|15422.9|15446.9|15422.9|15444.4|15420.4|1
1642695230000|2022-01-20 16:13:50|15457.5|15433.5|15463.5|15439.5|15463.5|15439.5|15457.5|15433.5|10
1642695240000|2022-01-20 16:14:00|15461.7|15437.7|15463.5|15439.5|15463.5|15439.5|15461.7|15437.7|1
1642695300000|2022-01-20 16:15:00|15473|15449|15473|15449|15473|15449|15473|15449|5
1642695310000|2022-01-20 16:15:10|15489.8|15465.8|15531|15471|15534|15490.8|15489.8|15465.7|12
1642695320000|2022-01-20 16:15:20|15532.8|15472.8|15525.7|15465.7|15533.5|15473.5|15525.7|15465.7|0
1642695330000|2022-01-20 16:15:30|15524|15464|15524|15464|15524|15464|15524|15464|0
1642695360000|2022-01-20 16:16:00|15525.7|15465.7|15525.7|15465.7|15525.7|15465.7|15525.7|15465.7|2
1642695370000|2022-01-20 16:16:10|15528.2|15468.2|15525.7|15465.7|15530|15480.7|15520|15465.7|0
1642695380000|2022-01-20 16:16:20|15520.7|15480.7|15520.7|15480.7|15520.7|15480.7|15520.7|15480.7|0
1642695390000|2022-01-20 16:16:30|15521.5|15481.5|15526.2|15466.2|15526.2|15481.5|15521.5|15466.2|2
1642695420000|2022-01-20 16:17:00|15495.8|15471.8|15495.8|15471.8|15495.8|15471.8|15495.8|15471.8|3
1642695490000|2022-01-20 16:18:10|15496.5|15472.5|15496.5|15472.5|15496.5|15472.5|15496.5|15472.5|0
1642695500000|2022-01-20 16:18:20|15505.7|15445.7|15505.7|15445.7|15505.7|15445.7|15505.7|15445.7|3
1642695530000|2022-01-20 16:18:50|15489.9|15429.9|15493.4|15433.4|15493.4|15433.4|15489.9|15429.9|1
1642695550000|2022-01-20 16:19:10|15495.1|15435.1|15496.9|15436.9|15498.7|15438.7|15495.1|15435.1|0
1642695580000|2022-01-20 16:19:40|15496.2|15436.2|15496.2|15436.2|15496.2|15436.2|15496.2|15436.2|0
1642695590000|2022-01-20 16:19:50|15465.8|15441.8|15465.8|15441.8|15465.8|15441.8|15465.8|15441.8|0
1642695610000|2022-01-20 16:20:10|15494.4|15434.4|15494.4|15434.4|15494.4|15434.4|15494.4|15434.4|1
1642695620000|2022-01-20 16:20:20|15496.2|15436.2|15496.2|15436.2|15496.2|15436.2|15496.2|15436.2|0
1642695660000|2022-01-20 16:21:00|15492.9|15432.9|15492.9|15432.9|15492.9|15432.9|15492.9|15432.9|0
1642695680000|2022-01-20 16:21:20|15491.1|15431.1|15491.1|15431.1|15491.1|15431.1|15491.1|15431.1|0
1642695750000|2022-01-20 16:22:30|15489.4|15429.4|15483.5|15423.5|15489.4|15429.4|15483.5|15423.5|0
1642695810000|2022-01-20 16:23:30|15471.7|15431.7|15471.7|15431.7|15471.7|15431.7|15471.7|15431.7|0
1642695830000|2022-01-20 16:23:50|15483.5|15423.5|15471.7|15431.7|15483.5|15431.7|15471.7|15423.5|1
1642695850000|2022-01-20 16:24:10|15485.2|15425.2|15487|15427|15487|15427|15485.2|15425.2|0
1642695880000|2022-01-20 16:24:40|||||||||1
1642695900000|2022-01-20 16:25:00|15476.4|15416.4|15464.3|15404.3|15476.4|15416.4|15464.3|15404.3|1
1642695980000|2022-01-20 16:26:20|15456.8|15396.8|15456.8|15396.8|15456.8|15396.8|15456.8|15396.8|3
1642695990000|2022-01-20 16:26:30|15459.3|15399.3|15459.3|15399.3|15459.3|15399.3|15459.3|15399.3|0
1642696000000|2022-01-20 16:26:40|15461.1|15401.1|15461.1|15401.1|15461.1|15401.1|15461.1|15401.1|0
1642696020000|2022-01-20 16:27:00|15461.8|15401.8|15464.3|15404.3|15464.3|15404.3|15461.8|15401.8|0
1642696030000|2022-01-20 16:27:10|15462.5|15402.5|15462.5|15402.5|15462.5|15402.5|15462.5|15402.5|0
1642696120000|2022-01-20 16:28:40|15464.3|15404.3|15464.3|15404.3|15464.3|15404.3|15464.3|15404.3|0
1642696130000|2022-01-20 16:28:50|15459|15399|15459|15399|15459|15399|15459|15399|0
1642696170000|2022-01-20 16:29:30|15457.2|15397.2|15459|15399|15459|15399|15457.2|15397.2|2
1642696190000|2022-01-20 16:29:50|15457.2|15397.2|15457.2|15397.2|15457.2|15397.2|15457.2|15397.2|0
1642696210000|2022-01-20 16:30:10|15450.2|15390.2|15448.4|15388.4|15450.2|15390.2|15448.4|15388.4|0
1642696240000|2022-01-20 16:30:40|15436.6|15396.6|15436.6|15396.6|15436.6|15396.6|15436.6|15396.6|0
1642696290000|2022-01-20 16:31:30|15455.4|15395.4|15459|15399|15459|15399|15451.9|15391.9|4
1642696300000|2022-01-20 16:31:40|15460.7|15400.7|15460.7|15400.7|15460.7|15400.7|15460.7|15400.7|0
1642696310000|2022-01-20 16:31:50|15462.5|15402.5|15467.5|15407.5|15467.5|15407.5|15462.5|15402.5|0
1642696320000|2022-01-20 16:32:00|15460|15420|15460|15420|15460|15420|15460|15420|0
1642696330000|2022-01-20 16:32:10|15461.8|15421.8|15459.5|15435.5|15462.5|15435.5|15457|15421.8|0
1642696340000|2022-01-20 16:32:20|15465.1|15405.1|15463.4|15403.4|15465.1|15405.1|15463.4|15403.4|1
1642696510000|2022-01-20 16:35:10|15465.1|15405.1|15465.1|15405.1|15465.1|15405.1|15465.1|15405.1|2
1642696550000|2022-01-20 16:35:50|15470.4|15410.4|15470.4|15410.4|15470.4|15410.4|15470.4|15410.4|0
1642696630000|2022-01-20 16:37:10|15461.2|15437.2|15475.7|15415.7|15477.4|15437.2|15461.2|15415.7|1
1642696660000|2022-01-20 16:37:40|15472.4|15412.4|15472.4|15412.4|15472.4|15412.4|15472.4|15412.4|0
1642696740000|2022-01-20 16:39:00|15473.9|15413.9|15473.9|15413.9|15473.9|15413.9|15473.9|15413.9|0
1642696810000|2022-01-20 16:40:10|15477.4|15417.4|15479.2|15419.2|15479.2|15419.2|15475.6|15415.6|0
1642696820000|2022-01-20 16:40:20|15477.4|15417.4|15477.4|15417.4|15479.2|15419.2|15477.4|15417.4|0
1642696830000|2022-01-20 16:40:30|15479.2|15419.2|15477.4|15417.4|15480.9|15420.9|15477.4|15417.4|0
1642696840000|2022-01-20 16:40:40|15479.2|15419.2|15473.9|15413.9|15480.9|15420.9|15472.1|15412.1|1
1642696850000|2022-01-20 16:40:50|15472.1|15412.1|15472.1|15412.1|15473.9|15413.9|15472.1|15412.1|0
1642696860000|2022-01-20 16:41:00|15473.9|15413.9|15473.9|15413.9|15473.9|15413.9|15472.1|15412.1|0
1642696870000|2022-01-20 16:41:10|15472.1|15412.1|15473.9|15413.9|15473.9|15413.9|15472.1|15412.1|0
1642696880000|2022-01-20 16:41:20|15472.1|15412.1|15473.9|15413.9|15473.9|15413.9|15472.1|15412.1|0
1642696890000|2022-01-20 16:41:30|15472.1|15412.1|15473.9|15413.9|15473.9|15413.9|15472.1|15412.1|0
1642696900000|2022-01-20 16:41:40|15472.1|15412.1|15470.3|15410.3|15473.9|15413.9|15470.3|15410.3|0
1642696910000|2022-01-20 16:41:50|15473.9|15413.9|15472.1|15412.1|15473.9|15413.9|15472.1|15412.1|0
1642697010000|2022-01-20 16:43:30|15477.4|15417.4|15479.1|15419.1|15480.9|15420.9|15477.4|15417.4|1
1642697110000|2022-01-20 16:45:10|15480.9|15420.9|15480.9|15420.9|15480.9|15420.9|15480.9|15420.9|0
1642697130000|2022-01-20 16:45:30|15482.6|15422.6|15477.9|15437.9|15482.6|15437.9|15477.9|15420.9|1
1642697280000|2022-01-20 16:48:00|||||||||1
1642697330000|2022-01-20 16:48:50|15479.7|15439.7|15491.4|15431.4|15491.4|15439.7|15477.9|15431.4|4
1642697340000|2022-01-20 16:49:00|15479.7|15439.7|15479.7|15439.7|15479.7|15439.7|15479.7|15439.7|0
1642697380000|2022-01-20 16:49:40|15479.6|15439.6|15491.4|15431.4|15491.4|15439.6|15479.6|15431.4|0
1642697460000|2022-01-20 16:51:00|15477.9|15437.9|15477.9|15437.9|15477.9|15437.9|15477.9|15437.9|0
1642697480000|2022-01-20 16:51:20|15479.1|15419.1|15479.1|15419.1|15479.1|15419.1|15479.1|15419.1|3
1642697500000|2022-01-20 16:51:40|15478.3|15418.3|15478.3|15418.3|15478.3|15418.3|15478.3|15418.3|0
1642697540000|2022-01-20 16:52:20|15479|15419|15479|15419|15479|15419|15479|15419|3
1642697550000|2022-01-20 16:52:30|15478.3|15418.3|15478.3|15418.3|15478.3|15418.3|15478.3|15418.3|0
1642697680000|2022-01-20 16:54:40|15479|15419|15479|15419|15479|15419|15479|15419|0
1642697790000|2022-01-20 16:56:30|15478.3|15418.3|15478.3|15418.3|15478.3|15418.3|15478.3|15418.3|0
1642697800000|2022-01-20 16:56:40|15473|15413|15469.5|15409.5|15473|15413|15469.5|15409.5|2
1642697850000|2022-01-20 16:57:30|15469.4|15409.4|15469.4|15409.4|15469.4|15409.4|15469.4|15409.4|0
1642697870000|2022-01-20 16:57:50|15452.4|15412.4|15471.2|15411.2|15471.2|15415.1|15439.1|15411.2|1
1642697900000|2022-01-20 16:58:20|15476.5|15416.5|15474.7|15414.7|15476.5|15416.5|15474.7|15414.7|2
1642697970000|2022-01-20 16:59:30|15476.5|15416.5|15476.5|15416.5|15476.5|15416.5|15476.5|15416.5|1
1642698020000|2022-01-20 17:00:20|15474.7|15414.7|15474|15414|15474.7|15414.7|15474|15414|0
1642698030000|2022-01-20 17:00:30|15475.7|15415.7|15475.7|15415.7|15475.7|15415.7|15475.7|15415.7|0
1642698050000|2022-01-20 17:00:50|15477.5|15417.5|15477.5|15417.5|15477.5|15417.5|15477.5|15417.5|0
1642698060000|2022-01-20 17:01:00|15479.2|15419.2|15479.2|15419.2|15479.2|15419.2|15479.2|15419.2|0
1642698100000|2022-01-20 17:01:40|15471|15431|15472.8|15432.8|15472.8|15432.8|15471|15431|0
1642698140000|2022-01-20 17:02:20|15463|15439|15463|15439|15463|15439|15463|15439|0
1642698170000|2022-01-20 17:02:50|15464.8|15440.8|15467.3|15443.3|15467.3|15443.3|15463|15439|1
1642698180000|2022-01-20 17:03:00|15464.8|15440.8|15464.8|15440.8|15464.8|15440.8|15464.8|15440.8|0
1642698190000|2022-01-20 17:03:10|15464.7|15440.7|15464.7|15440.7|15464.7|15440.7|15464.7|15440.7|0
1642698220000|2022-01-20 17:03:40|15466.5|15442.5|15467.2|15443.2|15467.2|15443.2|15466.5|15442.5|0
1642698230000|2022-01-20 17:03:50|15470|15430|15470|15430|15470|15430|15470|15430|5
1642698250000|2022-01-20 17:04:10|15476.4|15416.4|15476.4|15416.4|15476.4|15416.4|15476.4|15416.4|0
1642698310000|2022-01-20 17:05:10|15472.9|15412.9|15476.4|15416.4|15476.4|15416.4|15472.9|15412.9|0
1642698360000|2022-01-20 17:06:00|15468.2|15428.2|15468.2|15428.2|15468.2|15428.2|15468.2|15428.2|0
1642698380000|2022-01-20 17:06:20|15469.9|15429.9|15469.9|15429.9|15469.9|15429.9|15469.9|15429.9|0
1642698400000|2022-01-20 17:06:40|15463.7|15439.7|15463.7|15439.7|15463.7|15439.7|15463.7|15439.7|0
1642698410000|2022-01-20 17:06:50|15476.4|15416.4|15476.4|15416.4|15476.4|15416.4|15476.4|15416.4|1
1642698510000|2022-01-20 17:08:30|15471.4|15411.4|15471.4|15411.4|15471.4|15411.4|15471.4|15411.4|1
1642698520000|2022-01-20 17:08:40|15473.1|15413.1|15473.1|15413.1|15473.1|15413.1|15473.1|15413.1|0
1642698540000|2022-01-20 17:09:00|15474.9|15414.9|15473.1|15413.1|15474.9|15414.9|15473.1|15413.1|0
1642698610000|2022-01-20 17:10:10|15474.9|15414.9|15474.9|15414.9|15474.9|15414.9|15474.9|15414.9|0
1642698650000|2022-01-20 17:10:50|||||||||1
1642698720000|2022-01-20 17:12:00|||||||||1
1642698780000|2022-01-20 17:13:00|15451.6|15427.6|15451.6|15427.6|15451.6|15427.6|15451.6|15427.6|0
1642698960000|2022-01-20 17:16:00|15451.5|15427.5|15451.5|15427.5|15451.5|15427.5|15451.5|15427.5|0
1642699000000|2022-01-20 17:16:40|15449.8|15425.8|15449.8|15425.8|15449.8|15425.8|15449.8|15425.8|0
1642699090000|2022-01-20 17:18:10|15448|15424|15448|15424|15448|15424|15448|15424|1
1642699170000|2022-01-20 17:19:30|15445|15421|15445|15421|15445|15421|15445|15421|0
1642699240000|2022-01-20 17:20:40|||||||||1
1642699380000|2022-01-20 17:23:00|15441.5|15417.5|15439|15415|15441.5|15417.5|15439|15415|3
1642699390000|2022-01-20 17:23:10|15417.7|15393.7|15393.4|15369.4|15417.7|15393.7|15393.4|15366.4|6
1642699410000|2022-01-20 17:23:30|15396.4|15336.4|15377|15317|15396.4|15344.6|15377|15317|4
1642699420000|2022-01-20 17:23:40|15376.3|15316.3|15376.3|15316.3|15376.3|15316.3|15376.3|15316.3|0
1642699580000|2022-01-20 17:26:20|||||||||4
1642699600000|2022-01-20 17:26:40|15375.1|15335.1|15381.5|15321.5|15381.5|15335.1|15375.1|15321.5|1
1642699770000|2022-01-20 17:29:30|15373.3|15333.3|15379.8|15319.8|15381.5|15333.3|15373.3|15319.8|0
1642699780000|2022-01-20 17:29:40|15381.5|15321.5|15379.8|15319.8|15383.3|15333.3|15373.3|15319.8|0
1642699790000|2022-01-20 17:29:50|15381.5|15321.5|15381.5|15321.5|15381.5|15333.3|15373.3|15319.8|0
1642699800000|2022-01-20 17:30:00|15379.8|15319.8|15379.8|15319.8|15381.5|15333.3|15373.3|15319.8|0
1642699810000|2022-01-20 17:30:10|15381.5|15321.5|15379.7|15319.7|15381.5|15333.3|15373.3|15319.7|0
1642699820000|2022-01-20 17:30:20|15381.5|15321.5|15392.8|15332.8|15392.8|15333.3|15371.5|15319.7|3
1642699830000|2022-01-20 17:30:30|15387.9|15363.9|15395.8|15371.8|15401.3|15371.8|15387.9|15357.6|1
1642700000000|2022-01-20 17:33:20|15394.3|15370.3|15382.2|15322.2|15401.8|15370.3|15376.9|15316.9|4
1642700010000|2022-01-20 17:33:30|15383.7|15323.7|15401.3|15341.3|15401.3|15350.5|15373|15322.2|3
1642700100000|2022-01-20 17:35:00|15404.8|15344.8|15404.8|15344.8|15404.8|15344.8|15396|15336|4
1642700170000|2022-01-20 17:36:10|||||||||1
1642700190000|2022-01-20 17:36:30|15406.6|15346.6|15406.6|15346.6|15406.6|15346.6|15406.6|15346.6|0
1642700260000|2022-01-20 17:37:40|15406.5|15346.5|15415.4|15355.4|15415.4|15355.4|15406.5|15346.5|0
1642700290000|2022-01-20 17:38:10|15415.3|15355.3|15415.3|15355.3|15415.3|15355.3|15415.3|15355.3|0
1642700330000|2022-01-20 17:38:50|15397.7|15337.7|15415.3|15355.3|15415.3|15355.3|15397.7|15337.7|0
1642700340000|2022-01-20 17:39:00|15417.6|15357.6|15422.8|15362.8|15422.8|15362.8|15417.6|15357.6|1
1642700380000|2022-01-20 17:39:40|||||||||1
1642700520000|2022-01-20 17:42:00|15424.6|15364.6|15422.8|15362.8|15424.6|15364.6|15422.8|15362.8|0
1642700800000|2022-01-20 17:46:40|15424.5|15364.5|15433|15373|15433|15373|15424.5|15364.5|0
1642700930000|2022-01-20 17:48:50|15435.5|15375.5|15433.8|15373.8|15447.3|15387.3|15433|15373|0
1642700940000|2022-01-20 17:49:00|15433|15373|15433|15373|15440.5|15380.5|15433|15373|0
1642700950000|2022-01-20 17:49:10|15438|15378|15436.3|15376.3|15440.5|15380.5|15433|15373|0
1642700960000|2022-01-20 17:49:20|15433.8|15373.8|15434.5|15374.5|15438|15378|15433.8|15373.8|0
1642700970000|2022-01-20 17:49:30|15433.8|15373.8|15436.3|15376.3|15440.5|15380.5|15433.8|15373.8|0
1642700980000|2022-01-20 17:49:40|15433.8|15373.8|15433.8|15373.8|15440.5|15380.5|15433.8|15373.8|0
1642700990000|2022-01-20 17:49:50|15438|15378|15443.8|15383.8|15445.5|15385.5|15433.8|15373.8|1
1642701000000|2022-01-20 17:50:00|15440.5|15380.5|15440.5|15380.5|15445.5|15385.5|15440.5|15380.5|0
1642701010000|2022-01-20 17:50:10|15443|15383|15433|15373|15445.5|15385.5|15433|15373|0
1642701020000|2022-01-20 17:50:20|15435.5|15375.5|15433.7|15373.7|15435.5|15375.5|15433|15373|0
1642701030000|2022-01-20 17:50:30|15433|15373|15434.8|15374.8|15435.5|15375.5|15433|15373|0
1642701040000|2022-01-20 17:50:40|15434.5|15374.5|15443.7|15383.7|15443.7|15383.7|15433.7|15373.7|0
1642701050000|2022-01-20 17:50:50|15441.2|15381.2|15443|15383|15443.7|15383.7|15441.2|15381.2|0
1642701060000|2022-01-20 17:51:00|15443.7|15383.7|15434.5|15374.5|15443.7|15383.7|15433.7|15373.7|0
1642701070000|2022-01-20 17:51:10|15435.5|15375.5|15439.5|15379.5|15443.7|15383.7|15435.5|15375.5|0
1642701080000|2022-01-20 17:51:20|15441.2|15381.2|15441.2|15381.2|15443.7|15383.7|15438.7|15378.7|0
1642701090000|2022-01-20 17:51:30|15438.7|15378.7|15437|15377|15443.7|15383.7|15437|15377|0
1642701100000|2022-01-20 17:51:40|15438.7|15378.7|15441.2|15381.2|15442|15382|15438.7|15378.7|0
1642701110000|2022-01-20 17:51:50|15439.5|15379.5|15441.2|15381.2|15443.7|15383.7|15437|15377|0
1642701120000|2022-01-20 17:52:00|15443.7|15383.7|15441.2|15381.2|15443.7|15383.7|15438.7|15378.7|0
1642701130000|2022-01-20 17:52:10|15443.7|15383.7|15441.2|15381.2|15443.7|15383.7|15438.7|15378.7|0
1642701140000|2022-01-20 17:52:20|15443|15383|15442|15382|15443.7|15383.7|15439.5|15379.5|0
1642701150000|2022-01-20 17:52:30|15441.2|15381.2|15442|15382|15443.7|15383.7|15441.2|15381.2|0
1642701160000|2022-01-20 17:52:40|15443|15383|15441.2|15381.2|15443.7|15383.7|15441.2|15381.2|0
1642701170000|2022-01-20 17:52:50|15443.7|15383.7|15446.2|15406.2|15446.2|15406.2|15441.2|15381.2|0
1642701190000|2022-01-20 17:53:10|||||||||1
1642701200000|2022-01-20 17:53:20|15442|15382|15446.2|15386.2|15446.2|15386.2|15442|15382|2
1642701210000|2022-01-20 17:53:30|15444.5|15384.5|15444.5|15384.5|15444.5|15384.5|15444.5|15384.5|0
1642701250000|2022-01-20 17:54:10|15444.4|15384.4|15444.4|15384.4|15444.4|15384.4|15444.4|15384.4|0
1642701320000|2022-01-20 17:55:20|15442.7|15382.7|15442.7|15382.7|15442.7|15382.7|15442.7|15382.7|0
1642701330000|2022-01-20 17:55:30|15445.2|15385.2|15445.2|15385.2|15445.2|15385.2|15445.2|15385.2|0
1642701340000|2022-01-20 17:55:40|15434.7|15410.7|15434.7|15410.7|15434.7|15410.7|15434.7|15410.7|0
1642701400000|2022-01-20 17:56:40|15437.2|15413.2|15434.7|15410.7|15437.2|15413.2|15434.7|15410.7|1
1642701490000|2022-01-20 17:58:10|15434.6|15410.6|15434.6|15410.6|15434.6|15410.6|15434.6|15410.6|0
1642701540000|2022-01-20 17:59:00|15437.1|15413.1|15434.6|15410.6|15439.6|15415.6|15434.6|15410.6|0
1642701880000|2022-01-20 18:04:40|15433.1|15409.1|15430.3|15406.3|15440.1|15409.1|15430.3|15400.1|2
1642701960000|2022-01-20 18:06:00|15428.8|15404.8|15428.8|15404.8|15428.8|15404.8|15428.8|15404.8|0
1642702010000|2022-01-20 18:06:50|15438.6|15398.6|15438.6|15398.6|15439.3|15399.3|15438.6|15398.6|2
1642702200000|2022-01-20 18:10:00|15438.5|15398.5|15438.5|15398.5|15438.5|15398.5|15438.5|15398.5|0
1642702370000|2022-01-20 18:12:50|15437.3|15413.3|15441|15401|15444.3|15413.3|15437.3|15401|2
1642702620000|2022-01-20 18:17:00|15443.5|15403.5|15438|15414|15443.5|15416.5|15437.2|15403.5|0
1642702630000|2022-01-20 18:17:10|15439.7|15415.7|15448.5|15408.5|15451|15419|15438|15408.5|0
1642702640000|2022-01-20 18:17:20|15442.2|15418.2|15449.2|15409.2|15451|15419|15440.5|15407.5|1
1642702650000|2022-01-20 18:17:30|15443|15419|15443|15419|15450.5|15426.5|15442.2|15418.2|1
1642702660000|2022-01-20 18:17:40|15445.5|15421.5|15443|15419|15448.5|15421.5|15442.2|15406|0
1642702670000|2022-01-20 18:17:50|15445.5|15421.5|15443|15419|15449.2|15421.5|15441.2|15409.2|0
1642702680000|2022-01-20 18:18:00|15449.2|15409.2|15443|15419|15451|15421.5|15441.2|15409.2|0
1642702690000|2022-01-20 18:18:10|15449.2|15409.2|15448|15424|15451|15424|15441.2|15409.2|2
1642702800000|2022-01-20 18:20:00|15447.9|15423.9|15447.9|15423.9|15447.9|15423.9|15447.9|15423.9|0
1642702830000|2022-01-20 18:20:30|15453.5|15429.5|15474.9|15414.9|15478.4|15436.3|15453.5|15414.9|18
1642702960000|2022-01-20 18:22:40|15463.1|15423.1|15463.1|15423.1|15463.1|15423.1|15463.1|15423.1|0
1642702970000|2022-01-20 18:22:50|15464.9|15424.9|15463.1|15423.1|15464.9|15424.9|15463.1|15423.1|0
1642702980000|2022-01-20 18:23:00|15464.9|15424.9|15464.9|15424.9|15464.9|15424.9|15464.9|15424.9|0
1642703070000|2022-01-20 18:24:30|15463.1|15423.1|15463.1|15423.1|15463.1|15423.1|15463.1|15423.1|1
1642703090000|2022-01-20 18:24:50|15461.4|15421.4|15461.4|15421.4|15461.4|15421.4|15461.4|15421.4|0
1642703160000|2022-01-20 18:26:00|15462.8|15422.8|15462.8|15422.8|15462.8|15422.8|15462.8|15422.8|0
1642703250000|2022-01-20 18:27:30|||||||||1
1642703290000|2022-01-20 18:28:10|15456.6|15432.6|15465|15425|15465|15434.8|15456.6|15425|3
1642703300000|2022-01-20 18:28:20|15458.8|15434.8|15458.8|15434.8|15460.5|15436.5|15458.8|15434.8|0
1642703310000|2022-01-20 18:28:30|15460.5|15436.5|15462.3|15438.3|15470.3|15440.1|15456.3|15428.5|1
1642703320000|2022-01-20 18:28:40|15468.5|15428.5|15462.3|15438.3|15470.3|15440.1|15462.3|15428.5|0
1642703330000|2022-01-20 18:28:50|15464.1|15440.1|15468.5|15428.5|15468.5|15440.1|15462.3|15428.5|0
1642703340000|2022-01-20 18:29:00|15462.3|15438.3|15479.1|15439.1|15479.1|15450.6|15462.3|15438.3|6
1642703350000|2022-01-20 18:29:10|15481.3|15441.3|15481.3|15441.3|15481.3|15441.3|15481.3|15441.3|1
1642703360000|2022-01-20 18:29:20|15455|15431|15449.8|15389.8|15455|15431|15438.1|15384.3|7
1642703370000|2022-01-20 18:29:30|15451.6|15391.6|15459.8|15399.8|15464.1|15419.6|15441.6|15389.8|5
1642703380000|2022-01-20 18:29:40|15457.3|15397.3|15465.8|15405.8|15467.6|15408.1|15443.8|15391.3|2
1642703390000|2022-01-20 18:29:50|15461.6|15401.6|15474.1|15414.1|15475.8|15420.8|15455.6|15401.6|4
1642703400000|2022-01-20 18:30:00|15475.1|15415.1|15473.3|15413.3|15475.1|15415.1|15473.3|15413.3|0
1642703410000|2022-01-20 18:30:10|15461.6|15421.6|15464.8|15424.8|15464.8|15434.6|15458.6|15419.8|0
1642703420000|2022-01-20 18:30:20|15455.1|15431.1|15464.8|15424.8|15464.8|15431.1|15455.1|15424.8|0
1642703470000|2022-01-20 18:31:10|15458.6|15434.6|15464.8|15424.8|15464.8|15434.6|15458.6|15424.8|1
1642703480000|2022-01-20 18:31:20|15458.6|15434.6|15460.1|15436.1|15465.6|15437.8|15458.6|15424.8|0
1642703490000|2022-01-20 18:31:30|15459.3|15435.3|15460.1|15436.1|15461.1|15437.1|15457.6|15433.6|0
1642703500000|2022-01-20 18:31:40|15459.3|15435.3|15459.3|15435.3|15459.3|15435.3|15459.3|15435.3|0
1642703510000|2022-01-20 18:31:50|15461.1|15437.1|15459.3|15435.3|15461.8|15437.8|15459.3|15435.3|0
1642703550000|2022-01-20 18:32:30|15457.5|15433.5|15471.1|15447.1|15471.1|15447.1|15457.5|15433.5|1
1642703570000|2022-01-20 18:32:50|||||||||1
1642703590000|2022-01-20 18:33:10|15470.3|15446.3|15470.3|15446.3|15470.3|15446.3|15470.3|15446.3|0
1642703630000|2022-01-20 18:33:50|15465.2|15441.2|15462.7|15438.7|15465.2|15441.2|15462.7|15438.7|2
1642703940000|2022-01-20 18:39:00|||||||||2
1642704030000|2022-01-20 18:40:30|15462.6|15438.6|15462.6|15438.6|15462.6|15438.6|15462.6|15438.6|0
1642704110000|2022-01-20 18:41:50|15465.1|15441.1|15465.1|15441.1|15465.1|15441.1|15465.1|15441.1|0
1642704120000|2022-01-20 18:42:00|15462.6|15438.6|15462.6|15438.6|15462.6|15438.6|15462.6|15438.6|1
1642704130000|2022-01-20 18:42:10|15465.1|15441.1|15467.6|15443.6|15467.6|15443.6|15465.1|15441.1|0
1642704140000|2022-01-20 18:42:20|15465.9|15441.9|15465.1|15441.1|15465.9|15441.9|15465.1|15441.1|1
1642704150000|2022-01-20 18:42:30|15463.1|15423.1|15465.6|15405.6|15471.4|15423.1|15463.1|15403.1|3
1642704180000|2022-01-20 18:43:00|15448.1|15408.1|15448.1|15408.1|15448.1|15408.1|15448.1|15408.1|0
1642704290000|2022-01-20 18:44:50|15445.9|15405.9|15443.6|15383.6|15445.9|15405.9|15441.8|15381.8|1
1642704300000|2022-01-20 18:45:00|15434.8|15374.8|15427.5|15367.5|15438.3|15378.3|15427.5|15367.5|2
1642704310000|2022-01-20 18:45:10|15425.8|15365.8|15431.1|15371.1|15432.8|15372.8|15422.3|15362.3|0
1642704330000|2022-01-20 18:45:30|15429.3|15369.3|15422.3|15362.3|15429.3|15369.3|15422.3|15362.3|0
1642704390000|2022-01-20 18:46:30|15424|15364|15424|15364|15424|15364|15424|15364|0
1642704400000|2022-01-20 18:46:40|15425.8|15365.8|15424|15364|15425.8|15365.8|15424|15364|0
1642704420000|2022-01-20 18:47:00|15418.3|15378.3|15442.1|15382.1|15443.8|15383.8|15418.3|15378.3|0
1642704430000|2022-01-20 18:47:10|15432.8|15372.8|15431|15371|15432.8|15372.8|15427.5|15367.5|0
1642704450000|2022-01-20 18:47:30|15434.6|15374.6|15431.8|15371.8|15435.3|15375.3|15431|15371|0
1642704460000|2022-01-20 18:47:40|15434.6|15374.6|15432.8|15372.8|15435.3|15375.3|15431|15371|0
1642704470000|2022-01-20 18:47:50|15435.3|15375.3|15429.3|15369.3|15435.3|15375.3|15429.3|15369.3|0
1642704480000|2022-01-20 18:48:00|15408.7|15368.7|15408.7|15368.7|15408.7|15368.7|15408.7|15368.7|0
1642704490000|2022-01-20 18:48:10|15431|15371|15431|15371|15435.3|15375.3|15427.5|15367.5|1
1642704620000|2022-01-20 18:50:20|||||||||1
1642704780000|2022-01-20 18:53:00|15427.5|15367.5|15427.5|15367.5|15427.5|15367.5|15427.5|15367.5|0
1642704790000|2022-01-20 18:53:10|15438|15378|15438|15378|15438|15378|15438|15378|0
1642704800000|2022-01-20 18:53:20|15434.5|15374.5|15434.5|15374.5|15434.5|15374.5|15434.5|15374.5|0
1642704820000|2022-01-20 18:53:40|15431|15371|15431|15371|15431|15371|15431|15371|0
1642704840000|2022-01-20 18:54:00|15412.2|15372.2|15412.2|15372.2|15412.2|15372.2|15412.2|15372.2|0
1642704850000|2022-01-20 18:54:10|15412.9|15372.9|15435|15375|15436|15376|15412.9|15372.9|0
1642704860000|2022-01-20 18:54:20|15432.5|15372.5|15430.7|15370.7|15432.5|15372.5|15430.7|15370.7|1
1642705000000|2022-01-20 18:56:40|15432.4|15372.4|15432.4|15372.4|15432.4|15372.4|15432.4|15372.4|0
1642705050000|2022-01-20 18:57:30|15429.9|15369.9|15429.9|15369.9|15429.9|15369.9|15429.9|15369.9|0
1642705100000|2022-01-20 18:58:20|15431.7|15371.7|15432.4|15372.4|15432.4|15372.4|15431.7|15371.7|0
1642705160000|2022-01-20 18:59:20|15429.9|15369.9|15429.9|15369.9|15429.9|15369.9|15429.9|15369.9|0
1642705190000|2022-01-20 18:59:50|15419.9|15359.9|15420.9|15360.9|15421.7|15361.7|15419.9|15359.9|5
1642770000000|2022-01-21 13:00:00|15418.3|15358.3|15405.8|15345.8|15418.3|15358.3|15386.4|15326.4|8
1642770010000|2022-01-21 13:00:10|15407.6|15347.6|15417.9|15357.9|15417.9|15357.9|15407.6|15347.6|3
1642770020000|2022-01-21 13:00:20|15422.1|15362.1|15422.1|15362.1|15422.1|15362.1|15417|15357|1
1642770030000|2022-01-21 13:00:30|15417|15357|15417|15357|15417|15357|15417|15357|0
1642770050000|2022-01-21 13:00:50|||||||||1
1642770090000|2022-01-21 13:01:30|15415.2|15355.2|15415.2|15355.2|15415.2|15355.2|15415.2|15355.2|0
1642770110000|2022-01-21 13:01:50|15413.5|15353.5|15411.8|15351.8|15413.5|15353.5|15411.8|15351.8|0
1642770140000|2022-01-21 13:02:20|15410|15350|15410|15350|15410|15350|15410|15350|0
1642770180000|2022-01-21 13:03:00|||||||||1
1642770220000|2022-01-21 13:03:40|15399.7|15339.7|15391|15331|15399.7|15339.7|15389.3|15329.3|4
1642770230000|2022-01-21 13:03:50|15392.7|15332.7|15396.2|15336.2|15396.2|15336.2|15392.7|15332.7|1
1642770240000|2022-01-21 13:04:00|15399.7|15339.7|15401.4|15341.4|15401.4|15341.4|15399.7|15339.7|0
1642770250000|2022-01-21 13:04:10|15401|15341|15401|15341|15401|15341|15401|15341|0
1642770260000|2022-01-21 13:04:20|15395.8|15335.8|15395.8|15335.8|15395.8|15335.8|15395.8|15335.8|2
1642770280000|2022-01-21 13:04:40|||||||||1
1642770290000|2022-01-21 13:04:50|15390.6|15330.6|15390.6|15330.6|15390.6|15330.6|15390.6|15330.6|3
1642770350000|2022-01-21 13:05:50|15383.7|15323.7|15378.5|15318.5|15383.7|15323.7|15378.5|15318.5|0
1642770370000|2022-01-21 13:06:10|15380.2|15320.2|15380.2|15320.2|15380.2|15320.2|15380.2|15320.2|0
1642770500000|2022-01-21 13:08:20|15381.9|15321.9|15381.9|15321.9|15381.9|15321.9|15381.9|15321.9|0
1642770540000|2022-01-21 13:09:00|15383.7|15323.7|15383.7|15323.7|15383.7|15323.7|15383.7|15323.7|0
1642770570000|2022-01-21 13:09:30|15383.6|15323.6|15383.6|15323.6|15383.6|15323.6|15383.6|15323.6|0
1642770580000|2022-01-21 13:09:40|15380.2|15320.2|15380.2|15320.2|15380.2|15320.2|15380.2|15320.2|2
1642770590000|2022-01-21 13:09:50|15378.5|15318.5|15378.5|15318.5|15378.5|15318.5|15378.5|15318.5|0
1642770600000|2022-01-21 13:10:00|15380.2|15320.2|15380.2|15320.2|15380.2|15320.2|15380.2|15320.2|1
1642770610000|2022-01-21 13:10:10|||||||||2
1642770620000|2022-01-21 13:10:20|15381.9|15321.9|15381.9|15321.9|15381.9|15321.9|15381.9|15321.9|0
1642770630000|2022-01-21 13:10:30|15378.5|15318.5|15370.2|15310.2|15378.5|15318.5|15370.2|15310.2|1
1642770640000|2022-01-21 13:10:40|15369.4|15309.4|15369.4|15309.4|15369.4|15309.4|15369.4|15309.4|0
1642770660000|2022-01-21 13:11:00|15366.9|15306.9|15364.4|15304.4|15367.7|15307.7|15364.4|15304.4|1
1642770670000|2022-01-21 13:11:10|15349.4|15309.4|15349.4|15309.4|15349.4|15309.4|15349.4|15309.4|1
1642770680000|2022-01-21 13:11:20|15355.9|15295.9|15355.9|15295.9|15355.9|15295.9|15355.9|15295.9|1
1642770700000|2022-01-21 13:11:40|15343.1|15319.1|15303.5|15263.5|15343.1|15319.1|15303.5|15251.8|2
1642770710000|2022-01-21 13:11:50|15311.8|15251.8|15301.4|15241.4|15311.8|15263.5|15301.4|15241.4|16
1642770750000|2022-01-21 13:12:30|15299.7|15239.7|15298.9|15238.9|15299.7|15239.7|15298.9|15238.9|0
1642770760000|2022-01-21 13:12:40|15299.9|15239.9|15299.9|15239.9|15299.9|15239.9|15299.9|15239.9|0
1642770780000|2022-01-21 13:13:00|15299.8|15239.8|15299.8|15239.8|15299.8|15239.8|15299.8|15239.8|0
1642770820000|2022-01-21 13:13:40|15299.1|15239.1|15299.1|15239.1|15299.1|15239.1|15299.1|15239.1|0
1642770840000|2022-01-21 13:14:00|15296.6|15236.6|15294.1|15234.1|15296.6|15236.6|15294.1|15234.1|0
1642770850000|2022-01-21 13:14:10|15294.8|15234.8|15294.8|15234.8|15294.8|15234.8|15294.8|15234.8|0
1642770900000|2022-01-21 13:15:00|15293.1|15233.1|15232.6|15172.6|15304.1|15244.1|15224.6|15172.6|10
1642770930000|2022-01-21 13:15:30|15240.1|15180.1|15240.1|15180.1|15240.1|15180.1|15240.1|15180.1|1
1642770990000|2022-01-21 13:16:30|15275.1|15215.1|15265.1|15205.1|15275.1|15215.1|15265.1|15205.1|2
1642771040000|2022-01-21 13:17:20|15266.8|15206.8|15266.8|15206.8|15266.8|15206.8|15266.8|15206.8|0
1642771050000|2022-01-21 13:17:30|15261.6|15201.6|15256.8|15196.8|15261.6|15201.6|15256.8|15196.8|0
1642771110000|2022-01-21 13:18:30|15257.6|15197.6|15257.6|15197.6|15257.6|15197.6|15257.6|15197.6|0
1642771160000|2022-01-21 13:19:20|15266|15206|15266|15206|15266|15206|15266|15206|2
1642771180000|2022-01-21 13:19:40|15267.8|15207.8|15267.8|15207.8|15267.8|15207.8|15267.8|15207.8|0
1642771190000|2022-01-21 13:19:50|15263.5|15203.5|15260.3|15200.3|15265.3|15205.3|15260.3|15200.3|1
1642771200000|2022-01-21 13:20:00|15263.7|15203.7|15263.7|15203.7|15263.7|15203.7|15263.7|15203.7|0
1642771210000|2022-01-21 13:20:10|15265.2|15205.2|15265.2|15205.2|15265.2|15205.2|15265.2|15205.2|0
1642771230000|2022-01-21 13:20:30|15263.5|15203.5|15262.7|15202.7|15263.5|15203.5|15262.7|15202.7|0
1642771250000|2022-01-21 13:20:50|15275.6|15215.6|15277.3|15217.3|15277.3|15217.3|15275.6|15215.6|0
1642771260000|2022-01-21 13:21:00|15278.1|15218.1|15278.1|15218.1|15278.1|15218.1|15278.1|15218.1|0
1642771270000|2022-01-21 13:21:10|15283.1|15223.1|15283.1|15223.1|15283.1|15223.1|15283.1|15223.1|2
1642771300000|2022-01-21 13:21:40|15303.1|15243.1|15303.1|15243.1|15303.1|15243.1|15303.1|15243.1|1
1642771310000|2022-01-21 13:21:50|15298.1|15238.1|15298.1|15238.1|15298.1|15238.1|15298.1|15238.1|0
1642771320000|2022-01-21 13:22:00|15293.1|15233.1|15295.6|15235.6|15295.6|15235.6|15293.1|15233.1|0
1642771350000|2022-01-21 13:22:30|15303.1|15243.1|15303.1|15243.1|15303.1|15243.1|15303.1|15243.1|0
1642771370000|2022-01-21 13:22:50|15304.8|15244.8|15304.8|15244.8|15304.8|15244.8|15304.8|15244.8|0
1642771430000|2022-01-21 13:23:50|15311.7|15251.7|15311.7|15251.7|15311.7|15251.7|15311.7|15251.7|0
1642771460000|2022-01-21 13:24:20|15310|15250|15310|15250|15310|15250|15310|15250|5
1642771470000|2022-01-21 13:24:30|15298.3|15238.3|15298.3|15238.3|15298.3|15238.3|15298.3|15238.3|0
1642771480000|2022-01-21 13:24:40|15300|15240|15310|15250|15310|15250|15300|15240|0
1642771540000|2022-01-21 13:25:40|15301.3|15241.3|15298.2|15238.2|15301.3|15241.3|15298.2|15238.2|0
1642771620000|2022-01-21 13:27:00|15300|15240|15300.7|15240.7|15300.7|15240.7|15300|15240|0
1642771640000|2022-01-21 13:27:20|15303.2|15243.2|15303.2|15243.2|15303.2|15243.2|15303.2|15243.2|0
1642771730000|2022-01-21 13:28:50|15308.4|15248.4|15309.9|15249.9|15309.9|15249.9|15308.4|15248.4|0
1642771790000|2022-01-21 13:29:50|15315.1|15255.1|15315.1|15255.1|15315.1|15255.1|15315.1|15255.1|0
1642771840000|2022-01-21 13:30:40|15316.8|15256.8|15316.8|15256.8|15316.8|15256.8|15316.8|15256.8|0
1642771890000|2022-01-21 13:31:30|15318.6|15258.6|15320.3|15260.3|15320.3|15260.3|15318.6|15258.6|0
1642771920000|2022-01-21 13:32:00|15322|15262|15322|15262|15322|15262|15322|15262|0
1642771980000|2022-01-21 13:33:00|15327.2|15267.2|15327.2|15267.2|15327.2|15267.2|15327.2|15267.2|0
1642772000000|2022-01-21 13:33:20|15328.9|15268.9|15328.9|15268.9|15328.9|15268.9|15328.9|15268.9|0
1642772060000|2022-01-21 13:34:20|15330.6|15270.6|15330.6|15270.6|15330.6|15270.6|15330.6|15270.6|0
1642772070000|2022-01-21 13:34:30|15337.5|15277.5|15345.2|15285.2|15345.2|15285.2|15335.8|15275.8|4
1642772080000|2022-01-21 13:34:40|15350.4|15290.4|15352.7|15292.7|15352.7|15292.7|15350.4|15290.4|0
1642772090000|2022-01-21 13:34:50|15356.1|15296.1|15363.6|15303.6|15363.6|15303.6|15356.1|15296.1|1
1642772100000|2022-01-21 13:35:00|15366.1|15306.1|15368.6|15308.6|15368.6|15308.6|15366.1|15306.1|0
1642772140000|2022-01-21 13:35:40|15380.7|15320.7|15385.7|15325.7|15385.7|15325.7|15380.7|15320.7|2
1642772170000|2022-01-21 13:36:10|15387.4|15327.4|15388.2|15328.2|15388.2|15328.2|15387.4|15327.4|0
1642772190000|2022-01-21 13:36:30|||||||||1
1642772390000|2022-01-21 13:39:50|15389.9|15329.9|15389.9|15329.9|15389.9|15329.9|15389.9|15329.9|0
1642772410000|2022-01-21 13:40:10|15396.5|15336.5|15396.5|15336.5|15396.5|15336.5|15396.5|15336.5|1
1642772450000|2022-01-21 13:40:50|15399.9|15339.9|15399.9|15339.9|15399.9|15339.9|15399.9|15339.9|1
1642772470000|2022-01-21 13:41:10|15398.2|15338.2|15394.7|15334.7|15398.2|15338.2|15394.7|15334.7|0
1642772490000|2022-01-21 13:41:30|15398.2|15338.2|15399.9|15339.9|15399.9|15339.9|15398.2|15338.2|0
1642772580000|2022-01-21 13:43:00|||||||||1
1642772610000|2022-01-21 13:43:30|15394.7|15334.7|15394.7|15334.7|15394.7|15334.7|15394.7|15334.7|0
1642772730000|2022-01-21 13:45:30|15399.9|15339.9|15399.9|15339.9|15399.9|15339.9|15399.9|15339.9|1
1642772800000|2022-01-21 13:46:40|15403.3|15343.3|15406.6|15346.6|15406.6|15346.6|15403.3|15343.3|0
1642772810000|2022-01-21 13:46:50|15412.3|15352.3|15414.8|15354.8|15414.8|15354.8|15412.3|15352.3|0
1642772820000|2022-01-21 13:47:00|15417.3|15357.3|15417.3|15357.3|15417.3|15357.3|15417.3|15357.3|0
1642772870000|2022-01-21 13:47:50|15432.3|15372.3|15432.3|15372.3|15432.3|15372.3|15432.3|15372.3|1
1642772880000|2022-01-21 13:48:00|15439.8|15379.8|15439.8|15379.8|15439.8|15379.8|15439.8|15379.8|0
1642772910000|2022-01-21 13:48:30|15449.9|15389.9|15449.9|15389.9|15449.9|15389.9|15449.9|15389.9|0
1642772920000|2022-01-21 13:48:40|15452.2|15392.2|15457.4|15397.4|15457.4|15397.4|15452.2|15392.2|2
1642772930000|2022-01-21 13:48:50|15454.9|15394.9|15454.9|15394.9|15454.9|15394.9|15454.9|15394.9|0
1642772950000|2022-01-21 13:49:10|15456.6|15396.6|15457.4|15397.4|15457.4|15397.4|15456.6|15396.6|0
1642772960000|2022-01-21 13:49:20|15454.9|15394.9|15454.9|15394.9|15454.9|15394.9|15454.9|15394.9|1
1642772970000|2022-01-21 13:49:30|15462|15402|15454.9|15394.9|15462|15402|15454.9|15394.9|1
1642772980000|2022-01-21 13:49:40|15452.6|15392.6|15452.6|15392.6|15452.6|15392.6|15452.6|15392.6|1
1642773010000|2022-01-21 13:50:10|||||||||1
1642773040000|2022-01-21 13:50:40|15430.1|15370.1|15414.9|15354.9|15430.1|15370.1|15414.9|15354.9|8
1642773050000|2022-01-21 13:50:50|15402.8|15342.8|15384.9|15324.9|15402.8|15342.8|15384.9|15324.9|0
1642773060000|2022-01-21 13:51:00|15381.4|15321.4|15402.6|15342.6|15402.6|15342.6|15379.9|15319.9|0
1642773070000|2022-01-21 13:51:10|15404.1|15344.1|15404.1|15344.1|15404.1|15344.1|15404.1|15344.1|0
1642773150000|2022-01-21 13:52:30|15397.9|15337.9|15397.9|15337.9|15397.9|15337.9|15397.9|15337.9|0
1642773250000|2022-01-21 13:54:10|15394.4|15334.4|15387.5|15327.5|15394.4|15334.4|15387.5|15327.5|0
1642773260000|2022-01-21 13:54:20|15397.9|15337.9|15397.9|15337.9|15397.9|15337.9|15397.9|15337.9|0
1642773300000|2022-01-21 13:55:00|15406.5|15346.5|15418|15358|15418|15358|15405.5|15345.5|1
1642773310000|2022-01-21 13:55:10|15416.3|15356.3|15419.8|15359.8|15419.8|15359.8|15413.8|15353.8|0
1642773320000|2022-01-21 13:55:20|15424.9|15364.9|15416.3|15356.3|15427.3|15367.3|15416.3|15356.3|0
1642773330000|2022-01-21 13:55:30|||||||||1
1642773340000|2022-01-21 13:55:40|15415.5|15355.5|15415.5|15355.5|15415.5|15355.5|15415.5|15355.5|0
1642773350000|2022-01-21 13:55:50|15412.1|15352.1|15408.6|15348.6|15412.1|15352.1|15408.6|15348.6|0
1642773360000|2022-01-21 13:56:00|15410.4|15350.4|15410.4|15350.4|15410.4|15350.4|15410.4|15350.4|0
1642773430000|2022-01-21 13:57:10|15406.9|15346.9|15411.1|15351.1|15411.1|15353.4|15393.4|15346.9|0
1642773490000|2022-01-21 13:58:10|15412.8|15352.8|15412.8|15352.8|15412.8|15352.8|15412.8|15352.8|0
1642773500000|2022-01-21 13:58:20|15411.1|15351.1|15405.9|15345.9|15411.1|15351.1|15405.9|15345.9|0
1642773550000|2022-01-21 13:59:10|15405.2|15345.2|15405.2|15345.2|15405.2|15345.2|15405.2|15345.2|0
1642773580000|2022-01-21 13:59:40|15405.1|15345.1|15405.1|15345.1|15405.1|15345.1|15405.1|15345.1|0
1642773610000|2022-01-21 14:00:10|||||||||1
1642773690000|2022-01-21 14:01:30|15397.6|15357.6|15397.6|15357.6|15397.6|15357.6|15397.6|15357.6|0
1642773750000|2022-01-21 14:02:30|||||||||1
1642773760000|2022-01-21 14:02:40|15399.3|15359.3|15397.6|15357.6|15400.1|15369.8|15393.8|15357.6|2
1642773790000|2022-01-21 14:03:10|15386.2|15362.2|15386.2|15362.2|15386.2|15362.2|15386.2|15362.2|0
1642773800000|2022-01-21 14:03:20|15383.2|15323.2|15320.4|15280.4|15383.2|15323.2|15320.4|15280.4|10
1642773810000|2022-01-21 14:03:30|15321.1|15281.1|15321.1|15281.1|15346.1|15286.1|15321.1|15281.1|1
1642773820000|2022-01-21 14:03:40|15328.3|15288.3|15355.9|15295.9|15355.9|15296.6|15320.6|15288.3|2
1642773830000|2022-01-21 14:03:50|15367.4|15307.4|15379|15319|15379|15319|15367.4|15307.4|0
1642773840000|2022-01-21 14:04:00|15384.2|15324.2|15392.6|15332.6|15392.6|15332.6|15384.2|15324.2|0
1642773850000|2022-01-21 14:04:10|15385.9|15325.9|15380.7|15320.7|15385.9|15325.9|15380.7|15320.7|0
1642774100000|2022-01-21 14:08:20|15384.1|15324.1|15384.1|15324.1|15384.1|15324.1|15384.1|15324.1|0
1642774110000|2022-01-21 14:08:30|15389.3|15329.3|15390.8|15330.8|15390.8|15330.8|15389.3|15329.3|0
1642774140000|2022-01-21 14:09:00|15392.6|15332.6|15395.1|15335.1|15395.1|15335.1|15392.6|15332.6|0
1642774160000|2022-01-21 14:09:20|15396.8|15336.8|15396.8|15336.8|15396.8|15336.8|15396.8|15336.8|0
1642774170000|2022-01-21 14:09:30|15402.6|15342.6|15402.6|15342.6|15402.6|15342.6|15402.6|15342.6|0
1642774180000|2022-01-21 14:09:40|15403.5|15343.5|15403.5|15343.5|15403.5|15343.5|15403.5|15343.5|0
1642774250000|2022-01-21 14:10:50|15405.2|15345.2|15406.8|15346.8|15406.8|15346.8|15405.2|15345.2|0
1642774270000|2022-01-21 14:11:10|15406|15346|15406|15346|15406|15346|15406|15346|0
1642774390000|2022-01-21 14:13:10|15379.3|15319.3|15382.8|15322.8|15382.8|15322.8|15379.3|15319.3|2
1642774400000|2022-01-21 14:13:20|15384.5|15324.5|15384.5|15324.5|15384.5|15324.5|15384.5|15324.5|0
1642774410000|2022-01-21 14:13:30|15386.2|15326.2|15400|15340|15400|15340|15386.2|15326.2|0
1642774420000|2022-01-21 14:13:40|15398.3|15338.3|15391.6|15331.6|15398.3|15338.3|15389.7|15329.7|0
1642774430000|2022-01-21 14:13:50|15395|15335|15398.3|15338.3|15400|15340|15395|15335|0
1642774660000|2022-01-21 14:17:40|15401.7|15341.7|15401.7|15341.7|15401.7|15341.7|15401.7|15341.7|0
1642774690000|2022-01-21 14:18:10|15400|15340|15400|15340|15400|15340|15400|15340|0
1642774770000|2022-01-21 14:19:30|15403.4|15343.4|15403.4|15343.4|15403.4|15343.4|15403.4|15343.4|0
1642774780000|2022-01-21 14:19:40|15405.9|15345.9|15408.4|15348.4|15408.4|15348.4|15405.9|15345.9|0
1642774860000|2022-01-21 14:21:00|15411.9|15351.9|15411.9|15351.9|15411.9|15351.9|15411.9|15351.9|0
1642774920000|2022-01-21 14:22:00|15411.8|15351.8|15411.8|15351.8|15411.8|15351.8|15411.8|15351.8|0
1642774930000|2022-01-21 14:22:10|15419.3|15359.3|15422.8|15362.8|15422.8|15362.8|15419.3|15359.3|0
1642774960000|2022-01-21 14:22:40|15424.5|15364.5|15424.5|15364.5|15424.5|15364.5|15424.5|15364.5|0
1642775030000|2022-01-21 14:23:50|15426.2|15366.2|15427|15367|15427|15367|15424.5|15364.5|0
1642775110000|2022-01-21 14:25:10|||||||||4
1642775190000|2022-01-21 14:26:30|15428.7|15368.7|15430.3|15370.3|15430.3|15370.3|15428.7|15368.7|0
1642775200000|2022-01-21 14:26:40|15432|15372|15434.5|15374.5|15434.5|15374.5|15432|15372|0
1642775210000|2022-01-21 14:26:50|15427|15387|15427|15387|15427|15387|15427|15387|1
1642775330000|2022-01-21 14:28:50|15448.5|15388.5|15448.5|15388.5|15448.5|15388.5|15448.5|15388.5|2
1642775350000|2022-01-21 14:29:10|15446.8|15386.8|15446.8|15386.8|15446.8|15386.8|15446.8|15386.8|0
1642775460000|2022-01-21 14:31:00|15446|15386|15446|15386|15446|15386|15446|15386|0
1642775500000|2022-01-21 14:31:40|15444.3|15384.3|15442.5|15382.5|15444.3|15384.3|15442.5|15382.5|0
1642775590000|2022-01-21 14:33:10|15445.6|15385.6|15433.1|15373.1|15445.6|15385.6|15433.1|15373.1|3
1642775620000|2022-01-21 14:33:40|15434.7|15374.7|15434.7|15374.7|15434.7|15374.7|15434.7|15374.7|0
1642775630000|2022-01-21 14:33:50|||||||||1
1642775740000|2022-01-21 14:35:40|15434.6|15374.6|15434.6|15374.6|15434.6|15374.6|15434.6|15374.6|0
1642775830000|2022-01-21 14:37:10|15431.2|15371.2|15434.6|15374.6|15434.6|15374.6|15431.2|15371.2|2
1642775880000|2022-01-21 14:38:00|15437.1|15377.1|15437.1|15377.1|15437.1|15377.1|15434.6|15374.6|0
1642775900000|2022-01-21 14:38:20|15428.9|15388.9|15429.6|15389.6|15437.1|15389.6|15428.9|15377.1|0
1642776000000|2022-01-21 14:40:00|15431.3|15391.3|15431.3|15391.3|15432.1|15392.1|15431.3|15391.3|0
1642776010000|2022-01-21 14:40:10|15432.1|15392.1|15432.1|15392.1|15432.1|15392.1|15432.1|15392.1|0
1642776120000|2022-01-21 14:42:00|15429.1|15405.1|15419.1|15359.1|15432.1|15405.1|15419.1|15359.1|8
1642776130000|2022-01-21 14:42:10|15415.2|15355.2|15402.7|15362.7|15415.2|15362.7|15402.7|15354.4|0
1642776140000|2022-01-21 14:42:20|15404.4|15364.4|15365.8|15325.8|15404.4|15374.1|15365.8|15325.8|5
1642776150000|2022-01-21 14:42:30|15368.9|15308.9|15349.2|15309.2|15368.9|15309.2|15349.2|15301|1
1642776160000|2022-01-21 14:42:40|15346.1|15306.1|15338.9|15278.9|15346.1|15306.1|15337.2|15277.2|2
1642776170000|2022-01-21 14:42:50|15340.6|15280.6|15340.6|15280.6|15340.6|15280.6|15340.6|15280.6|0
1642776180000|2022-01-21 14:43:00|15357.9|15297.9|15357.9|15297.9|15357.9|15297.9|15357.9|15297.9|2
1642776190000|2022-01-21 14:43:10|15349.2|15289.2|15351|15291|15351|15291|15349.2|15289.2|1
1642776200000|2022-01-21 14:43:20|15349.2|15289.2|15354.4|15294.4|15354.4|15294.4|15349.2|15289.2|0
1642776220000|2022-01-21 14:43:40|15356.1|15296.1|15356.9|15296.9|15356.9|15296.9|15356.1|15296.1|0
1642776250000|2022-01-21 14:44:10|15362.1|15302.1|15364.4|15304.4|15364.4|15304.4|15362.1|15302.1|0
1642776280000|2022-01-21 14:44:40|15363.6|15303.6|15363.6|15303.6|15363.6|15303.6|15363.6|15303.6|0
1642776320000|2022-01-21 14:45:20|15365.3|15305.3|15366.1|15306.1|15366.1|15306.1|15365.3|15305.3|0
1642776330000|2022-01-21 14:45:30|15363.6|15303.6|15363.6|15303.6|15363.6|15303.6|15363.6|15303.6|0
1642776400000|2022-01-21 14:46:40|15348.4|15308.4|15348.4|15308.4|15348.4|15308.4|15348.4|15308.4|0
1642776550000|2022-01-21 14:49:10|15345.6|15321.6|15350.7|15310.7|15350.7|15325.6|15345.6|15310.7|1
1642776560000|2022-01-21 14:49:20|15343.9|15319.9|15355.1|15315.1|15355.1|15319.9|15343.9|15315.1|0
1642776600000|2022-01-21 14:50:00|15349.6|15325.6|15349.6|15325.6|15349.6|15325.6|15347.9|15323.9|1
1642776610000|2022-01-21 14:50:10|15355.9|15315.9|15355.1|15315.1|15355.9|15315.9|15355.1|15315.1|2
1642776640000|2022-01-21 14:50:40|15349.6|15325.6|15355.9|15315.9|15355.9|15325.6|15349.6|15315.9|3
1642776660000|2022-01-21 14:51:00|15355.1|15315.1|15355.1|15315.1|15355.1|15315.1|15355.1|15315.1|0
1642776690000|2022-01-21 14:51:30|15343.7|15319.7|15344.2|15304.2|15346.5|15319.7|15343.7|15304.2|3
1642776700000|2022-01-21 14:51:40|15341.2|15317.2|15335.2|15311.2|15341.2|15317.2|15332.7|15308.7|1
1642776710000|2022-01-21 14:51:50|15331|15307|15322.5|15298.5|15331|15307|15322.5|15298.5|4
1642776720000|2022-01-21 14:52:00|15334|15294|15335.7|15295.7|15335.7|15295.7|15334|15294|4
1642776730000|2022-01-21 14:52:10|15324.3|15300.3|15336.5|15296.5|15338.2|15300.3|15324.3|15296.5|2
1642776750000|2022-01-21 14:52:30|15335.7|15295.7|15338.2|15298.2|15338.2|15298.2|15335.7|15295.7|0
1642776870000|2022-01-21 14:54:30|15325|15301|15335.7|15295.7|15335.7|15301|15322.5|15295.7|2
1642776890000|2022-01-21 14:54:50|15335.2|15311.2|15335.2|15311.2|15335.2|15311.2|15335.2|15311.2|0
1642776900000|2022-01-21 14:55:00|15332.9|15308.9|15332.9|15308.9|15335.7|15308.9|15332.9|15295.7|2
1642776910000|2022-01-21 14:55:10|15335.2|15311.2|15335.7|15295.7|15335.7|15311.2|15335.2|15295.7|1
1642776970000|2022-01-21 14:56:10|15347.4|15287.4|15351.6|15291.6|15351.6|15291.6|15347.4|15287.4|2
1642777030000|2022-01-21 14:57:10|15346.4|15286.4|15346.4|15286.4|15346.4|15286.4|15346.4|15286.4|5
1642777090000|2022-01-21 14:58:10|15345.7|15285.7|15346.4|15286.4|15346.4|15286.4|15345.7|15285.7|1
1642777110000|2022-01-21 14:58:30|15344.9|15284.9|15344.9|15284.9|15344.9|15284.9|15344.9|15284.9|0
1642777120000|2022-01-21 14:58:40|15346.4|15286.4|15346.4|15286.4|15346.4|15286.4|15346.4|15286.4|0
1642777200000|2022-01-21 15:00:00|15348.1|15288.1|15348.1|15288.1|15348.1|15288.1|15348.1|15288.1|2
1642777210000|2022-01-21 15:00:10|15356.8|15296.8|15363.3|15303.3|15363.3|15303.3|15356.8|15296.8|2
1642777220000|2022-01-21 15:00:20|15348.1|15308.1|15363.3|15303.3|15366.8|15308.1|15348.1|15303.3|1
1642777230000|2022-01-21 15:00:30|15364.1|15304.1|15364.1|15304.1|15364.1|15304.1|15364.1|15304.1|0
1642777260000|2022-01-21 15:01:00|15352.2|15312.2|15352.2|15312.2|15352.2|15312.2|15352.2|15312.2|1
1642777280000|2022-01-21 15:01:20|15340.7|15316.7|15340.7|15316.7|15340.7|15316.7|15340.7|15316.7|0
1642777290000|2022-01-21 15:01:30|15342.3|15318.3|15353.4|15293.4|15353.4|15318.3|15342.3|15293.4|2
1642777300000|2022-01-21 15:01:40|15350.3|15290.3|15337.4|15297.4|15350.3|15297.4|15337.4|15290.3|0
1642777310000|2022-01-21 15:01:50|15352.6|15292.6|15352.6|15292.6|15352.6|15292.6|15352.6|15292.6|1
1642777320000|2022-01-21 15:02:00|15350.3|15290.3|15350.3|15290.3|15350.3|15290.3|15350.3|15290.3|0
1642777360000|2022-01-21 15:02:40|||||||||1
1642777470000|2022-01-21 15:04:30|15353.7|15293.7|15352.9|15292.9|15353.7|15293.7|15352.9|15292.9|1
1642777540000|2022-01-21 15:05:40|15351.2|15291.2|15350.4|15290.4|15351.2|15291.2|15350.4|15290.4|1
1642777580000|2022-01-21 15:06:20|15352.1|15292.1|15354.6|15294.6|15354.6|15294.6|15352.1|15292.1|0
1642777610000|2022-01-21 15:06:50|15341.8|15317.8|15354.6|15314.6|15354.6|15317.8|15341.8|15314.6|0
1642777630000|2022-01-21 15:07:10|15349.5|15309.5|15347.9|15307.9|15349.5|15309.5|15347.9|15307.9|0
1642777660000|2022-01-21 15:07:40|15359.6|15299.6|15347.9|15307.9|15359.6|15307.9|15347.9|15299.6|0
1642777720000|2022-01-21 15:08:40|15359.6|15299.6|15359.6|15299.6|15359.6|15299.6|15359.6|15299.6|0
1642777750000|2022-01-21 15:09:10|15364.8|15304.8|15358.2|15318.2|15369|15319|15358.2|15304|5
1642777760000|2022-01-21 15:09:20|15366.5|15306.5|15358.2|15318.2|15367.3|15319|15358.2|15306.5|0
1642777770000|2022-01-21 15:09:30|15359|15319|15362.5|15322.5|15362.5|15322.5|15359|15319|1
1642777780000|2022-01-21 15:09:40|15374.2|15314.2|15374.2|15314.2|15374.2|15314.2|15374.2|15314.2|2
1642777820000|2022-01-21 15:10:20|||||||||1
1642777850000|2022-01-21 15:10:50|15375.9|15315.9|15379.2|15319.2|15379.2|15326.7|15366.7|15315.9|0
1642777950000|2022-01-21 15:12:30|15379.1|15319.1|15379.1|15319.1|15379.1|15319.1|15379.1|15319.1|0
1642778010000|2022-01-21 15:13:30|15367.4|15327.4|15367.4|15327.4|15367.4|15327.4|15367.4|15327.4|2
1642778030000|2022-01-21 15:13:50|15367.1|15307.1|15365.7|15305.7|15369.1|15309.1|15363.2|15303.2|4
1642778040000|2022-01-21 15:14:00|15367.4|15307.4|15368.2|15308.2|15368.2|15308.2|15367.4|15307.4|0
1642778060000|2022-01-21 15:14:20|15369.9|15309.9|15370.7|15310.7|15370.7|15310.7|15369.9|15309.9|0
1642778140000|2022-01-21 15:15:40|15359.6|15335.6|15358.9|15318.9|15373.8|15335.6|15358.9|15310.7|2
1642778160000|2022-01-21 15:16:00|15359.7|15319.7|15359.6|15319.6|15359.7|15319.7|15358|15318|0
1642778180000|2022-01-21 15:16:20|15350.6|15326.6|15350.6|15326.6|15350.6|15326.6|15350.6|15326.6|0
1642778190000|2022-01-21 15:16:30|15352.3|15328.3|15349.7|15325.7|15352.3|15328.3|15349.7|15325.7|2
1642778200000|2022-01-21 15:16:40|15343.4|15319.4|15367.4|15307.4|15369.9|15319.4|15336.5|15307.4|5
1642778210000|2022-01-21 15:16:50|15370.8|15310.8|15368.2|15308.2|15372.4|15312.4|15367.4|15307.4|0
1642778220000|2022-01-21 15:17:00|15367.4|15307.4|15367.4|15307.4|15371.6|15311.6|15367.4|15307.4|0
1642778230000|2022-01-21 15:17:10|15370.8|15310.8|15372.4|15312.4|15372.4|15312.4|15367.4|15307.4|0
1642778240000|2022-01-21 15:17:20|15368.2|15308.2|15370.7|15310.7|15372.4|15312.4|15367.4|15307.4|0
1642778250000|2022-01-21 15:17:30|15367.4|15307.4|15370.8|15310.8|15372.4|15312.4|15367.4|15307.4|0
1642778260000|2022-01-21 15:17:40|15370.7|15310.7|15353.2|15313.2|15372.4|15313.2|15353.2|15304.9|0
1642778290000|2022-01-21 15:18:10|15358|15298|15358.9|15298.9|15358.9|15298.9|15358|15298|2
1642778340000|2022-01-21 15:19:00|15357.4|15297.4|15357.4|15297.4|15357.4|15297.4|15357.4|15297.4|0
1642778420000|2022-01-21 15:20:20|15343.9|15303.9|15357.4|15297.4|15357.4|15313.1|15337.1|15297.4|1
1642778430000|2022-01-21 15:20:30|15355.6|15295.6|15354.7|15294.7|15358|15298|15353.9|15293.9|1
1642778460000|2022-01-21 15:21:00|15358.1|15298.1|15355.5|15295.5|15361.4|15301.4|15355.5|15295.5|0
1642778470000|2022-01-21 15:21:10|15354.7|15294.7|15354.7|15294.7|15354.7|15294.7|15354.7|15294.7|0
1642778510000|2022-01-21 15:21:50|15352.9|15292.9|15341.2|15301.2|15352.9|15301.2|15341.2|15292.9|0
1642778520000|2022-01-21 15:22:00|15342|15302|15357.9|15297.9|15361.4|15308.9|15342|15294.7|1
1642778530000|2022-01-21 15:22:10|15360.6|15300.6|15358.1|15298.1|15362.2|15315.6|15353.1|15295.4|0
1642778540000|2022-01-21 15:22:20|15357.2|15297.2|15355.4|15295.4|15360.6|15308.9|15348.9|15295.4|0
1642778550000|2022-01-21 15:22:30|15354.7|15294.7|15354.7|15294.7|15354.7|15294.7|15354.7|15294.7|0
1642778600000|2022-01-21 15:23:20|15352.9|15292.9|15358.1|15298.1|15358.1|15298.1|15352.9|15292.9|0
1642778610000|2022-01-21 15:23:30|15358.9|15298.9|15355.4|15295.4|15361.4|15301.4|15354.7|15294.7|0
1642778620000|2022-01-21 15:23:40|15354.7|15294.7|15354.7|15294.7|15354.7|15294.7|15354.7|15294.7|0
1642778650000|2022-01-21 15:24:10|15353.1|15293.1|15354.5|15294.5|15354.8|15302.8|15342.8|15291.4|1
1642778670000|2022-01-21 15:24:30|||||||||2
1642778690000|2022-01-21 15:24:50|15347|15307|15350.3|15310.3|15350.3|15320|15344|15307|1
1642778700000|2022-01-21 15:25:00|15349.5|15309.5|15349.5|15309.5|15350.3|15320|15344|15309.5|0
1642778710000|2022-01-21 15:25:10|15354.8|15294.8|15351.4|15291.4|15354.8|15294.8|15351.4|15291.4|1
1642778720000|2022-01-21 15:25:20|15348.9|15288.9|15347.1|15287.1|15348.9|15288.9|15347.1|15287.1|0
1642778740000|2022-01-21 15:25:40|15348.9|15288.9|15352.3|15292.3|15352.3|15292.3|15348.9|15288.9|0
1642778750000|2022-01-21 15:25:50|15357.5|15297.5|15353.1|15293.1|15360|15300|15353.1|15293.1|1
1642778960000|2022-01-21 15:29:20|15355.6|15295.6|15353.8|15293.8|15360.7|15300.7|15353.8|15293.8|0
1642778970000|2022-01-21 15:29:30|15353.1|15293.1|15353.1|15293.1|15353.1|15293.1|15353.1|15293.1|0
1642778980000|2022-01-21 15:29:40|15351.3|15291.3|15351.3|15291.3|15357.3|15297.3|15351.3|15291.3|0
1642778990000|2022-01-21 15:29:50|15354.8|15294.8|15351.3|15291.3|15357.3|15297.3|15351.3|15291.3|0
1642779000000|2022-01-21 15:30:00|15355.5|15295.5|15357.3|15297.3|15357.3|15297.3|15351.3|15291.3|0
1642779010000|2022-01-21 15:30:10|15353.8|15293.8|15351.3|15291.3|15353.8|15293.8|15351.3|15291.3|0
1642779020000|2022-01-21 15:30:20|15354.8|15294.8|15359|15299|15359|15299|15354.8|15294.8|0
1642779030000|2022-01-21 15:30:30|15355.5|15295.5|15359|15299|15359|15299|15354.8|15294.8|0
1642779040000|2022-01-21 15:30:40|15354.8|15294.8|15354.8|15294.8|15359|15299|15354.8|15294.8|0
1642779050000|2022-01-21 15:30:50|15356.5|15296.5|15357.3|15297.3|15361.5|15301.5|15356.5|15296.5|0
1642779060000|2022-01-21 15:31:00|15361.5|15301.5|15361.5|15301.5|15364.9|15304.9|15357.3|15297.3|0
1642779070000|2022-01-21 15:31:10|15359.8|15299.8|15357.3|15297.3|15359.8|15299.8|15357.3|15297.3|0
1642779120000|2022-01-21 15:32:00|15340.7|15300.7|15328.5|15304.5|15364.9|15308.4|15327.7|15297.3|1
1642779130000|2022-01-21 15:32:10|15326.8|15302.8|15345.7|15305.7|15365.7|15308|15326.8|15299.8|1
1642779140000|2022-01-21 15:32:20|15344|15304|15343.2|15303.2|15344|15304|15343.2|15303.2|0
1642779150000|2022-01-21 15:32:30|15324.9|15300.9|15307.6|15267.6|15324.9|15300.9|15307.6|15267.6|11
1642779160000|2022-01-21 15:32:40|15322.6|15262.6|15332|15272|15332|15272|15305.1|15262|1
1642779170000|2022-01-21 15:32:50|15335.9|15275.9|15338.4|15278.4|15338.4|15278.4|15335.9|15275.9|0
1642779180000|2022-01-21 15:33:00|15335.9|15275.9|15333.4|15273.4|15335.9|15275.9|15333.4|15273.4|0
1642779200000|2022-01-21 15:33:20|15329.9|15269.9|15333.2|15273.2|15333.2|15273.2|15329.9|15269.9|0
1642779210000|2022-01-21 15:33:30|15332.4|15272.4|15335.9|15275.9|15337.6|15277.6|15332.4|15272.4|1
1642779220000|2022-01-21 15:33:40|15335.1|15275.1|15335.1|15275.1|15335.1|15275.1|15335.1|15275.1|1
1642779230000|2022-01-21 15:33:50|15331.6|15271.6|15329.9|15269.9|15331.6|15271.6|15329.9|15269.9|0
1642779240000|2022-01-21 15:34:00|15331.6|15271.6|15331.6|15271.6|15331.6|15271.6|15331.6|15271.6|1
1642779250000|2022-01-21 15:34:10|||||||||1
1642779270000|2022-01-21 15:34:30|15330.8|15270.8|15330.8|15270.8|15330.8|15270.8|15330.8|15270.8|1
1642779300000|2022-01-21 15:35:00|||||||||1
1642779310000|2022-01-21 15:35:10|15331.6|15271.6|15331.6|15271.6|15331.6|15271.6|15331.6|15271.6|0
1642779390000|2022-01-21 15:36:30|15329.1|15269.1|15329.1|15269.1|15329.1|15269.1|15329.1|15269.1|0
1642779460000|2022-01-21 15:37:40|15330.8|15270.8|15331.6|15271.6|15331.6|15271.6|15330.8|15270.8|0
1642779470000|2022-01-21 15:37:50|15323.3|15283.3|15324.1|15284.1|15324.1|15284.1|15323.3|15283.3|0
1642779480000|2022-01-21 15:38:00|15312.6|15288.6|15315.1|15291.1|15315.1|15291.1|15312.6|15288.6|0
1642779490000|2022-01-21 15:38:10|15310|15286|15310|15286|15315.1|15291.1|15309.2|15285.2|1
1642779510000|2022-01-21 15:38:30|15309.2|15285.2|15317.6|15293.6|15317.6|15293.6|15309.2|15285.2|4
1642779520000|2022-01-21 15:38:40|15316.9|15292.9|15315.1|15291.1|15317.6|15293.6|15315.1|15291.1|2
1642779530000|2022-01-21 15:38:50|15311.7|15287.7|15311.7|15287.7|15311.7|15287.7|15311.7|15287.7|0
1642779550000|2022-01-21 15:39:10|15300|15276|15300|15276|15300|15276|15300|15276|4
1642779590000|2022-01-21 15:39:50|15282.5|15222.5|15266.9|15206.9|15282.5|15222.5|15266.9|15206.9|9
1642779600000|2022-01-21 15:40:00|15266.2|15206.2|15273.8|15213.8|15284.2|15224.2|15266.2|15206.2|3
1642779610000|2022-01-21 15:40:10|15272.3|15212.3|15272.3|15212.3|15272.3|15212.3|15272.3|15212.3|0
1642779620000|2022-01-21 15:40:20|15270.6|15210.6|15270.6|15210.6|15272.3|15212.3|15270.6|15210.6|0
1642779630000|2022-01-21 15:40:30|15277.4|15217.4|15299.3|15239.3|15299.3|15247|15266.2|15217.4|1
1642779640000|2022-01-21 15:40:40|15296.8|15236.8|15285.9|15225.9|15299.3|15239.3|15285.9|15225.9|1
1642779650000|2022-01-21 15:40:50|15284.2|15224.2|15282.4|15222.4|15284.2|15224.2|15282.4|15222.4|0
1642779660000|2022-01-21 15:41:00|15280.7|15220.7|15267.3|15227.3|15280.7|15227.3|15267.3|15219|0
1642779670000|2022-01-21 15:41:10|15265.6|15225.6|15255.8|15231.8|15265.6|15231.8|15255.8|15225.6|0
1642779680000|2022-01-21 15:41:20|15256.8|15232.8|15274.9|15234.9|15274.9|15234.9|15255.1|15231.1|2
1642779690000|2022-01-21 15:41:30|15277.4|15237.4|15277.4|15237.4|15277.4|15237.4|15277.4|15237.4|0
1642779700000|2022-01-21 15:41:40|15296.1|15236.1|15296.1|15236.1|15296.1|15236.1|15296.1|15236.1|2
1642779710000|2022-01-21 15:41:50|15299.3|15239.3|15299.3|15239.3|15299.3|15239.3|15299.3|15239.3|0
1642779790000|2022-01-21 15:43:10|15291|15251|15291.8|15251.8|15291.8|15251.8|15291|15251|0
1642779800000|2022-01-21 15:43:20|15294.3|15254.3|15294.3|15254.3|15294.3|15254.3|15294.3|15254.3|0
1642779810000|2022-01-21 15:43:30|15283.8|15259.8|15283.8|15259.8|15286.3|15262.3|15283.8|15259.8|1
1642779820000|2022-01-21 15:43:40|15290.1|15250.1|15289.3|15249.3|15291.8|15259.8|15283|15249.3|2
1642779850000|2022-01-21 15:44:10|15284.8|15260.8|15286.3|15262.3|15286.3|15262.3|15284.8|15260.8|1
1642779860000|2022-01-21 15:44:20|15290.9|15250.9|15290.9|15250.9|15290.9|15250.9|15290.9|15250.9|1
1642779870000|2022-01-21 15:44:30|15289.3|15249.3|15284.6|15244.6|15289.3|15252.9|15273.8|15244.6|1
1642779880000|2022-01-21 15:44:40|||||||||1
1642779940000|2022-01-21 15:45:40|15275.7|15251.7|15275.7|15251.7|15275.7|15251.7|15275.7|15251.7|0
1642779950000|2022-01-21 15:45:50|15283.7|15223.7|15282.1|15222.1|15285.6|15225.6|15282.1|15222.1|3
1642780000000|2022-01-21 15:46:40|15280.4|15220.4|15280.4|15220.4|15280.4|15220.4|15280.4|15220.4|1
1642780010000|2022-01-21 15:46:50|15282.1|15222.1|15282.1|15222.1|15282.1|15222.1|15282.1|15222.1|1
1642780020000|2022-01-21 15:47:00|15280.4|15220.4|15280.4|15220.4|15280.4|15220.4|15280.4|15220.4|0
1642780090000|2022-01-21 15:48:10|15276.9|15216.9|15278.7|15218.7|15278.7|15218.7|15276.9|15216.9|0
1642780200000|2022-01-21 15:50:00|15278.6|15218.6|15278.6|15218.6|15278.6|15218.6|15278.6|15218.6|0
1642780220000|2022-01-21 15:50:20|15283.8|15223.8|15274.9|15250.9|15286.1|15250.9|15274.9|15223.8|0
1642780230000|2022-01-21 15:50:30|15275.6|15251.6|15283.6|15223.6|15286.1|15251.6|15275.6|15223.6|2
1642780360000|2022-01-21 15:52:40|15285.3|15225.3|15278.6|15238.6|15285.3|15238.6|15278.6|15225.3|0
1642780380000|2022-01-21 15:53:00|15299|15239|15299|15239|15299|15239|15299|15239|7
1642780390000|2022-01-21 15:53:10|15297.6|15237.6|15297.6|15237.6|15297.6|15237.6|15297.6|15237.6|0
1642780420000|2022-01-21 15:53:40|15295.8|15235.8|15295.8|15235.8|15295.8|15235.8|15295.8|15235.8|0
1642780440000|2022-01-21 15:54:00|15299.3|15239.3|15302.6|15242.6|15302.6|15242.6|15299.3|15239.3|0
1642780450000|2022-01-21 15:54:10|15303.3|15243.3|15299.1|15259.1|15303.3|15269.6|15289.6|15243.3|0
1642780460000|2022-01-21 15:54:20|15292.1|15268.1|15298.3|15258.3|15303.3|15270.6|15290.3|15243.3|2
1642780470000|2022-01-21 15:54:30|15292.8|15268.8|15295.8|15255.8|15299.1|15271.3|15291.1|15255.8|2
1642780540000|2022-01-21 15:55:40|15297.5|15257.5|15298.3|15258.3|15298.3|15258.3|15297.5|15257.5|0
1642780550000|2022-01-21 15:55:50|15292|15268|15292|15268|15299.1|15268|15292|15259.1|1
1642780560000|2022-01-21 15:56:00|15292.8|15268.8|15298.3|15258.3|15298.3|15268.8|15292|15258.3|2
1642780640000|2022-01-21 15:57:20|15292.8|15268.8|15302.5|15262.5|15302.5|15268.8|15292.8|15262.5|2
1642780650000|2022-01-21 15:57:30|15303.3|15263.3|15304.3|15264.3|15305|15265|15303.3|15263.3|2
1642780660000|2022-01-21 15:57:40|15304.2|15264.2|15304.2|15264.2|15304.2|15264.2|15304.2|15264.2|0
1642780710000|2022-01-21 15:58:30|15306|15266|15306|15266|15306|15266|15306|15266|0
1642780720000|2022-01-21 15:58:40|15306.7|15266.7|15306.7|15266.7|15306.7|15266.7|15306.7|15266.7|0
1642780760000|2022-01-21 15:59:20|15301.2|15277.2|15306.7|15266.7|15306.7|15277.2|15301.2|15266.7|2
1642780820000|2022-01-21 16:00:20|15301.2|15277.2|15301.2|15277.2|15301.2|15277.2|15301.2|15277.2|0
1642780830000|2022-01-21 16:00:30|||||||||2
1642780840000|2022-01-21 16:00:40|15307.5|15267.5|15301.2|15277.2|15307.5|15277.2|15301.2|15267.5|2
1642780850000|2022-01-21 16:00:50|15306.7|15246.7|15310.9|15250.9|15310.9|15250.9|15306.7|15246.7|2
1642780860000|2022-01-21 16:01:00|15311.7|15251.7|15304.2|15264.2|15311.7|15264.2|15304.2|15251.7|0
1642780920000|2022-01-21 16:02:00|15305.9|15265.9|15305.9|15265.9|15305.9|15265.9|15305.9|15265.9|0
1642780930000|2022-01-21 16:02:10|15306.7|15266.7|15306.7|15266.7|15306.7|15266.7|15306.7|15266.7|0
1642781010000|2022-01-21 16:03:30|||||||||2
1642781090000|2022-01-21 16:04:50|15301.2|15277.2|15301.2|15277.2|15301.2|15277.2|15301.2|15277.2|0
1642781100000|2022-01-21 16:05:00|15329.5|15269.5|15331.5|15291.5|15339.8|15291.5|15329.5|15269.5|4
1642781110000|2022-01-21 16:05:10|15334|15294|15334.8|15294.8|15334.8|15294.8|15334|15294|0
1642781120000|2022-01-21 16:05:20|15330.1|15306.1|15330.1|15306.1|15330.1|15306.1|15330.1|15306.1|0
1642781140000|2022-01-21 16:05:40|15331.8|15307.8|15356.3|15332.3|15356.3|15332.3|15331.8|15307.8|7
1642781160000|2022-01-21 16:06:00|15357.1|15333.1|15383.6|15343.6|15383.6|15343.6|15357.1|15333.1|5
1642781180000|2022-01-21 16:06:20|15365.6|15341.6|15365.6|15341.6|15365.6|15341.6|15365.6|15341.6|1
1642781190000|2022-01-21 16:06:30|15364|15304|15364|15304|15364|15304|15364|15304|1
1642781200000|2022-01-21 16:06:40|15358.6|15298.6|15360.3|15300.3|15360.3|15300.3|15358.6|15298.6|0
1642781220000|2022-01-21 16:07:00|15361.1|15301.1|15361.1|15301.1|15361.1|15301.1|15361.1|15301.1|0
1642781230000|2022-01-21 16:07:10|15361|15301|15361|15301|15361|15301|15361|15301|0
1642781280000|2022-01-21 16:08:00|15359.3|15299.3|15359.3|15299.3|15359.3|15299.3|15359.3|15299.3|0
1642781400000|2022-01-21 16:10:00|15342.4|15302.4|15342.4|15302.4|15342.4|15302.4|15342.4|15302.4|0
1642781410000|2022-01-21 16:10:10|15338.5|15298.5|15338.5|15298.5|15338.5|15298.5|15338.5|15298.5|0
1642781470000|2022-01-21 16:11:10|15332.2|15308.2|15373.5|15313.5|15373.5|15313.5|15332.2|15306|6
1642781560000|2022-01-21 16:12:40|15366|15326|15366|15326|15366|15326|15366|15326|0
1642781640000|2022-01-21 16:14:00|15366.8|15326.8|15366.8|15326.8|15366.8|15326.8|15366.8|15326.8|0
1642781660000|2022-01-21 16:14:20|15368.5|15328.5|15368.5|15328.5|15368.5|15328.5|15368.5|15328.5|0
1642781670000|2022-01-21 16:14:30|||||||||1
1642781680000|2022-01-21 16:14:40|15369.3|15329.3|15369.3|15329.3|15369.3|15329.3|15369.3|15329.3|0
1642781700000|2022-01-21 16:15:00|15370|15330|15370|15330|15370|15330|15370|15330|0
1642781730000|2022-01-21 16:15:30|15370.8|15330.8|15370.8|15330.8|15370.8|15330.8|15370.8|15330.8|0
1642781750000|2022-01-21 16:15:50|15364.5|15340.5|15366.2|15342.2|15366.2|15342.2|15364.5|15340.5|1
1642781850000|2022-01-21 16:17:30|15365.5|15341.5|15365.5|15341.5|15365.5|15341.5|15365.5|15341.5|0
1642781860000|2022-01-21 16:17:40|15366.2|15342.2|15366.2|15342.2|15366.2|15342.2|15366.2|15342.2|0
1642781890000|2022-01-21 16:18:10|15365.4|15341.4|15393.6|15333.6|15393.6|15341.4|15365.4|15333.6|1
1642781910000|2022-01-21 16:18:30|15395.2|15335.2|15395.2|15335.2|15395.2|15335.2|15395.2|15335.2|0
1642781940000|2022-01-21 16:19:00|15396.7|15336.7|15396.7|15336.7|15396.7|15336.7|15396.7|15336.7|0
1642781950000|2022-01-21 16:19:10|15397.5|15337.5|15397.5|15337.5|15397.5|15337.5|15397.5|15337.5|0
1642781970000|2022-01-21 16:19:30|15390.5|15330.5|15390.5|15330.5|15390.5|15330.5|15390.5|15330.5|0
1642782110000|2022-01-21 16:21:50|15392.2|15332.2|15394.7|15334.7|15394.7|15334.7|15392.2|15332.2|0
1642782120000|2022-01-21 16:22:00|15393|15333|15393|15333|15393|15333|15393|15333|0
1642782210000|2022-01-21 16:23:30|15392.9|15332.9|15392.9|15332.9|15392.9|15332.9|15392.9|15332.9|0
1642782270000|2022-01-21 16:24:30|15392.2|15332.2|15392.2|15332.2|15392.2|15332.2|15392.2|15332.2|0
1642782290000|2022-01-21 16:24:50|15395.6|15335.6|15385.4|15345.4|15395.6|15345.4|15385.4|15335.6|2
1642782300000|2022-01-21 16:25:00|15384.7|15344.7|15384.7|15344.7|15384.7|15344.7|15384.7|15344.7|0
1642782340000|2022-01-21 16:25:40|15384.6|15344.6|15384.6|15344.6|15384.6|15344.6|15384.6|15344.6|0
1642782470000|2022-01-21 16:27:50|||||||||1
1642782550000|2022-01-21 16:29:10|15385.4|15345.4|15385.4|15345.4|15385.4|15345.4|15385.4|15345.4|0
1642782850000|2022-01-21 16:34:10|15385.3|15345.3|15385.3|15345.3|15385.3|15345.3|15385.3|15345.3|0
1642782940000|2022-01-21 16:35:40|15387.1|15347.1|15387.1|15347.1|15387.1|15347.1|15387.1|15347.1|0
1642782990000|2022-01-21 16:36:30|15387|15347|15370.9|15310.9|15387|15347|15370.9|15310.9|11
1642783000000|2022-01-21 16:36:40|15369.2|15309.2|15367.5|15307.5|15369.2|15309.2|15367.5|15307.5|0
1642783010000|2022-01-21 16:36:50|15344.8|15284.8|15350|15290|15350|15290|15344.8|15284.8|5
1642783020000|2022-01-21 16:37:00|15351.7|15291.7|15353.4|15293.4|15353.4|15293.4|15351.7|15291.7|0
1642783030000|2022-01-21 16:37:10|15355.2|15295.2|15355.2|15295.2|15355.2|15295.2|15355.2|15295.2|0
1642783040000|2022-01-21 16:37:20|15356.9|15296.9|15356.9|15296.9|15356.9|15296.9|15356.9|15296.9|0
1642783050000|2022-01-21 16:37:30|15355.2|15295.2|15355.2|15295.2|15355.2|15295.2|15355.2|15295.2|0
1642783080000|2022-01-21 16:38:00|15355.1|15295.1|15355.1|15295.1|15355.1|15295.1|15355.1|15295.1|0
1642783130000|2022-01-21 16:38:50|15351.7|15291.7|15341.4|15281.4|15351.7|15291.7|15341.4|15281.4|0
1642783290000|2022-01-21 16:41:30|15341.3|15281.3|15341.3|15281.3|15341.3|15281.3|15341.3|15281.3|0
1642783340000|2022-01-21 16:42:20|15333.1|15293.1|15355.1|15295.1|15355.1|15295.1|15333.1|15293.1|3
1642783350000|2022-01-21 16:42:30|15355.9|15295.9|15355.9|15295.9|15355.9|15295.9|15355.9|15295.9|0
1642783360000|2022-01-21 16:42:40|15357.6|15297.6|15358.4|15298.4|15358.4|15298.4|15357.6|15297.6|0
1642783370000|2022-01-21 16:42:50|15360.9|15300.9|15360.9|15300.9|15360.9|15300.9|15360.9|15300.9|0
1642783390000|2022-01-21 16:43:10|15359.5|15299.5|15359.5|15299.5|15359.5|15299.5|15359.5|15299.5|0
1642783580000|2022-01-21 16:46:20|15357.7|15297.7|15346|15306|15357.7|15306|15346|15297.7|0
1642783950000|2022-01-21 16:52:30|15346.7|15306.7|15357.7|15297.7|15357.7|15312.7|15346.7|15297.7|1
1642783990000|2022-01-21 16:53:10|15345.9|15305.9|15345.9|15305.9|15345.9|15305.9|15345.9|15305.9|1
1642784000000|2022-01-21 16:53:20|15357.7|15297.7|15357.7|15297.7|15357.7|15297.7|15357.7|15297.7|0
1642784110000|2022-01-21 16:55:10|15357.6|15297.6|15357.6|15297.6|15357.6|15297.6|15357.6|15297.6|0
1642784290000|2022-01-21 16:58:10|15358.4|15298.4|15358.4|15298.4|15358.4|15298.4|15358.4|15298.4|0
1642784560000|2022-01-21 17:02:40|15360.1|15300.1|15360.1|15300.1|15360.1|15300.1|15360.1|15300.1|1
1642784580000|2022-01-21 17:03:00|15354.3|15314.3|15356.8|15316.8|15356.8|15327.3|15350.5|15314.3|0
1642784590000|2022-01-21 17:03:10|15351.3|15327.3|15391.8|15331.8|15391.8|15334.8|15351.3|15314.3|1
1642784600000|2022-01-21 17:03:20|15407.7|15383.7|15407.7|15383.7|15407.7|15383.7|15407.7|15383.7|4
1642784630000|2022-01-21 17:03:50|15418.2|15378.2|15418.2|15378.2|15418.2|15378.2|15418.2|15378.2|0
1642784650000|2022-01-21 17:04:10|15411.9|15387.9|15418.2|15378.2|15418.2|15387.9|15411.9|15378.2|5
1642784690000|2022-01-21 17:04:50|15399.4|15375.4|15417.6|15377.6|15417.6|15377.6|15398.8|15374.8|4
1642784700000|2022-01-21 17:05:00|15414.3|15374.3|15414.3|15374.3|15414.3|15374.3|15414.3|15374.3|0
1642784730000|2022-01-21 17:05:30|15436.5|15376.5|15432.3|15372.3|15436.5|15376.5|15432.3|15372.3|13
1642784770000|2022-01-21 17:06:10|15431.3|15371.3|15431.3|15371.3|15431.3|15371.3|15431.3|15371.3|0
1642784800000|2022-01-21 17:06:40|15433|15373|15433.8|15373.8|15439.8|15379.8|15433|15373|0
1642784810000|2022-01-21 17:06:50|15436.3|15376.3|15440.5|15380.5|15440.5|15380.5|15436.3|15376.3|0
1642784820000|2022-01-21 17:07:00|15438|15378|15440.5|15380.5|15440.5|15380.5|15438|15378|0
1642784930000|2022-01-21 17:08:50|15435.7|15395.7|15435.7|15395.7|15435.7|15395.7|15435.7|15395.7|0
1642784940000|2022-01-21 17:09:00|15438|15398|15438|15398|15438|15398|15438|15398|0
1642785000000|2022-01-21 17:10:00|15429.1|15405.1|15429.1|15405.1|15429.1|15405.1|15429.1|15405.1|0
1642785070000|2022-01-21 17:11:10|15432.5|15408.5|15432.5|15408.5|15432.5|15408.5|15432.5|15408.5|0
1642785090000|2022-01-21 17:11:30|15434.1|15410.1|15431.6|15407.6|15434.1|15410.1|15431.6|15407.6|7
1642785110000|2022-01-21 17:11:50|15412.1|15352.1|15405.2|15345.2|15412.1|15352.1|15405.2|15345.2|6
1642785120000|2022-01-21 17:12:00|15403.5|15343.5|15405.2|15345.2|15405.2|15345.2|15403.5|15343.5|0
1642785130000|2022-01-21 17:12:10|15407.7|15347.7|15407.7|15347.7|15407.7|15347.7|15407.7|15347.7|0
1642785140000|2022-01-21 17:12:20|15409.4|15349.4|15410.2|15350.2|15410.2|15350.2|15409.4|15349.4|0
1642785210000|2022-01-21 17:13:30|15410.9|15350.9|15410.9|15350.9|15410.9|15350.9|15410.9|15350.9|0
1642785240000|2022-01-21 17:14:00|15415.2|15355.2|15415.2|15355.2|15415.2|15355.2|15415.2|15355.2|0
1642785260000|2022-01-21 17:14:20|15417.6|15357.6|15419.4|15359.4|15419.4|15359.4|15417.6|15357.6|0
1642785270000|2022-01-21 17:14:30|15373.7|15313.7|15373.7|15313.7|15373.7|15313.7|15373.7|15313.7|2
1642785280000|2022-01-21 17:14:40|15385.8|15325.8|15384.8|15324.8|15385.8|15325.8|15384|15324|2
1642785290000|2022-01-21 17:14:50|15381.4|15321.4|15382.3|15322.3|15382.3|15322.3|15379.8|15319.8|2
1642785300000|2022-01-21 17:15:00|15378.9|15318.9|15372|15312|15378.9|15318.9|15372|15312|0
1642785310000|2022-01-21 17:15:10|15375.4|15315.4|15377|15317|15377|15317|15375.4|15315.4|0
1642785320000|2022-01-21 17:15:20|15369.5|15329.5|15369.5|15329.5|15369.5|15329.5|15369.5|15329.5|0
1642785340000|2022-01-21 17:15:40|15366.4|15326.4|15366.4|15326.4|15366.4|15326.4|15366.4|15326.4|0
1642785370000|2022-01-21 17:16:10|15367.2|15327.2|15367.2|15327.2|15367.2|15327.2|15367.2|15327.2|0
1642785390000|2022-01-21 17:16:30|15367.1|15327.1|15367.1|15327.1|15367.1|15327.1|15367.1|15327.1|0
1642785550000|2022-01-21 17:19:10|15367.9|15327.9|15367.9|15327.9|15367.9|15327.9|15367.9|15327.9|0
1642785660000|2022-01-21 17:21:00|15368.7|15328.7|15368.7|15328.7|15368.7|15328.7|15368.7|15328.7|0
1642785750000|2022-01-21 17:22:30|15368.6|15328.6|15368.6|15328.6|15368.6|15328.6|15368.6|15328.6|0
1642785780000|2022-01-21 17:23:00|15369.4|15329.4|15369.4|15329.4|15369.4|15329.4|15369.4|15329.4|0
1642785840000|2022-01-21 17:24:00|15370.2|15330.2|15370.2|15330.2|15370.2|15330.2|15370.2|15330.2|0
1642785860000|2022-01-21 17:24:20|15385.4|15325.4|15370.2|15330.2|15385.4|15330.2|15370.2|15325.4|1
1642785900000|2022-01-21 17:25:00|15371.9|15331.9|15371.9|15331.9|15371.9|15331.9|15371.9|15331.9|0
1642785990000|2022-01-21 17:26:30|15372.7|15332.7|15394.7|15334.7|15394.7|15334.7|15372.7|15332.7|1
1642786010000|2022-01-21 17:26:50|15396.4|15336.4|15397.2|15337.2|15399.7|15339.7|15395.5|15335.5|0
1642786050000|2022-01-21 17:27:30|15395.5|15335.5|15395.5|15335.5|15395.5|15335.5|15395.5|15335.5|0
1642786060000|2022-01-21 17:27:40|15398.8|15338.8|15393.8|15353.8|15399.5|15363.5|15387.5|15338.8|0
1642786090000|2022-01-21 17:28:10|||||||||1
1642786120000|2022-01-21 17:28:40|15393.7|15353.7|15393.7|15353.7|15393.7|15353.7|15393.7|15353.7|0
1642786210000|2022-01-21 17:30:10|||||||||1
1642786280000|2022-01-21 17:31:20|15384.8|15360.8|15384.8|15360.8|15384.8|15360.8|15384.8|15360.8|0
1642786350000|2022-01-21 17:32:30|||||||||1
1642786380000|2022-01-21 17:33:00|||||||||1
1642786470000|2022-01-21 17:34:30|15386.5|15362.5|15387.3|15363.3|15387.3|15363.3|15386.5|15362.5|0
1642786490000|2022-01-21 17:34:50|15387.2|15363.2|15387.2|15363.2|15387.2|15363.2|15387.2|15363.2|1
1642786500000|2022-01-21 17:35:00|15389|15365|15389|15365|15389|15365|15389|15365|1
1642786510000|2022-01-21 17:35:10|15387.4|15363.4|15387.4|15363.4|15387.4|15363.4|15387.4|15363.4|0
1642786690000|2022-01-21 17:38:10|15388.2|15364.2|15388.2|15364.2|15388.2|15364.2|15388.2|15364.2|0
1642786740000|2022-01-21 17:39:00|15388.1|15364.1|15388.1|15364.1|15388.1|15364.1|15388.1|15364.1|0
1642786790000|2022-01-21 17:39:50|15386.4|15362.4|15386.4|15362.4|15399.6|15367.6|15386.4|15359.6|1
1642786830000|2022-01-21 17:40:30|15381.3|15357.3|15380.5|15356.5|15389.4|15358.2|15379.7|15349.4|1
1642786840000|2022-01-21 17:40:40|15381.4|15357.4|15379.7|15355.7|15382.2|15358.2|15379.7|15355.7|0
1642786850000|2022-01-21 17:40:50|15382.2|15358.2|15379.7|15355.7|15382.2|15358.2|15379.7|15355.7|0
1642787110000|2022-01-21 17:45:10|15379.6|15355.6|15379.6|15355.6|15379.6|15355.6|15379.6|15355.6|0
1642787260000|2022-01-21 17:47:40|15382|15358|15382|15358|15382|15358|15382|15358|0
1642787330000|2022-01-21 17:48:50|15410.3|15350.3|15410.3|15350.3|15410.3|15350.3|15410.3|15350.3|1
1642787340000|2022-01-21 17:49:00|15409.5|15349.5|15409.5|15349.5|15409.5|15349.5|15409.5|15349.5|0
1642787360000|2022-01-21 17:49:20|15412|15352|15409.5|15349.5|15412|15352|15409.5|15349.5|0
1642787380000|2022-01-21 17:49:40|15406|15346|15406|15346|15406|15346|15406|15346|0
1642787390000|2022-01-21 17:49:50|15413.7|15353.7|15411|15351|15413.7|15353.7|15411|15351|0
1642787400000|2022-01-21 17:50:00|15409.5|15349.5|15409.5|15349.5|15409.5|15349.5|15409.5|15349.5|0
1642787490000|2022-01-21 17:51:30|15407.7|15347.7|15407.7|15347.7|15407.7|15347.7|15407.7|15347.7|0
1642787500000|2022-01-21 17:51:40|15408.5|15348.5|15408.5|15348.5|15408.5|15348.5|15408.5|15348.5|0
1642787520000|2022-01-21 17:52:00|15407.7|15347.7|15407.7|15347.7|15407.7|15347.7|15407.7|15347.7|0
1642787600000|2022-01-21 17:53:20|15411.9|15351.9|15408.5|15348.5|15411.9|15351.9|15406.9|15346.9|0
1642787610000|2022-01-21 17:53:30|15407.7|15347.7|15408.5|15348.5|15410.2|15350.2|15407.7|15347.7|0
1642787620000|2022-01-21 17:53:40|15406|15346|15406|15346|15406|15346|15406|15346|0
1642787830000|2022-01-21 17:57:10|15408.5|15348.5|15410.2|15350.2|15411.9|15351.9|15403.5|15343.5|1
1642787850000|2022-01-21 17:57:30|15411|15351|15411|15351|15412.7|15377.6|15401.6|15349.2|1
1642787880000|2022-01-21 17:58:00|15409.2|15349.2|15409.2|15349.2|15409.2|15349.2|15409.2|15349.2|0
1642787940000|2022-01-21 17:59:00|15402.7|15362.7|15417.7|15357.7|15417.7|15362.7|15402.7|15357.7|0
1642787950000|2022-01-21 17:59:10|15409.4|15369.4|15417.7|15357.7|15419.4|15370.2|15409.4|15357.7|0
1642787960000|2022-01-21 17:59:20|15409.4|15369.4|15417.7|15357.7|15417.7|15369.4|15409.4|15357.7|0
1642788020000|2022-01-21 18:00:20|15412.7|15372.7|15412.7|15372.7|15412.7|15372.7|15412.7|15372.7|0
1642788030000|2022-01-21 18:00:30|||||||||4
1642788050000|2022-01-21 18:00:50|15421.8|15397.8|15428.7|15368.7|15432.2|15397.8|15421.8|15363.7|7
1642788060000|2022-01-21 18:01:00|15427.2|15367.2|15434.7|15374.7|15434.7|15374.7|15427.2|15367.2|1
1642788080000|2022-01-21 18:01:20|15437.2|15377.2|15444.7|15384.7|15444.7|15384.7|15435.5|15375.5|0
1642788090000|2022-01-21 18:01:30|15446.4|15386.4|15447.2|15387.2|15447.2|15387.2|15446.4|15386.4|0
1642788130000|2022-01-21 18:02:10|15451.1|15391.1|15454.5|15394.5|15456.2|15408|15446.2|15391.1|0
1642788140000|2022-01-21 18:02:20|15446.2|15406.2|15454.5|15394.5|15456.2|15406.2|15446.2|15394.5|0
1642788150000|2022-01-21 18:02:30|15446.2|15406.2|15454.5|15394.5|15456.2|15406.2|15446.2|15394.5|0
1642788160000|2022-01-21 18:02:40|15446.2|15406.2|15454.5|15394.5|15456.2|15406.2|15446.2|15394.5|0
1642788170000|2022-01-21 18:02:50|15446.2|15406.2|15447.9|15407.9|15456.2|15407.9|15446.2|15394.5|0
1642788230000|2022-01-21 18:03:50|15443.4|15419.4|15443.4|15419.4|15443.4|15419.4|15443.4|15419.4|0
1642788240000|2022-01-21 18:04:00|15444.2|15420.2|15444.2|15420.2|15444.2|15420.2|15444.2|15420.2|0
1642788260000|2022-01-21 18:04:20|15444.1|15420.1|15444.1|15420.1|15444.1|15420.1|15444.1|15420.1|1
1642788340000|2022-01-21 18:05:40|15445.3|15405.3|15444.5|15404.5|15445.3|15405.3|15444.5|15404.5|2
1642788400000|2022-01-21 18:06:40|15433|15409|15431.3|15407.3|15433|15409|15431.3|15407.3|2
1642788420000|2022-01-21 18:07:00|15435.9|15395.9|15435.9|15395.9|15435.9|15395.9|15435.9|15395.9|1
1642788490000|2022-01-21 18:08:10|15436.6|15396.6|15436.6|15396.6|15436.6|15396.6|15436.6|15396.6|0
1642788510000|2022-01-21 18:08:30|15425.2|15401.2|15425.2|15401.2|15425.2|15401.2|15425.2|15401.2|0
1642788850000|2022-01-21 18:14:10|15425.1|15401.1|15425.1|15401.1|15425.1|15401.1|15425.1|15401.1|0
1642789030000|2022-01-21 18:17:10|15429.3|15405.3|15425.1|15401.1|15429.3|15405.3|15424.2|15400.2|2
1642789210000|2022-01-21 18:20:10|15425.9|15401.9|15425.9|15401.9|15425.9|15401.9|15425.9|15401.9|0
1642789250000|2022-01-21 18:20:50|15437.3|15397.3|15437.3|15397.3|15439|15399|15437.3|15397.3|1
1642789260000|2022-01-21 18:21:00|15439|15399|15437.3|15397.3|15439|15399|15437.3|15397.3|0
1642789270000|2022-01-21 18:21:10|15441.5|15401.5|15439.8|15399.8|15443.2|15403.2|15439|15399|1
1642789280000|2022-01-21 18:21:20|15443.2|15403.2|15439.8|15399.8|15443.2|15403.2|15439|15399|0
1642789290000|2022-01-21 18:21:30|15439|15399|15439|15399|15443.2|15408.7|15432.7|15399|0
1642789300000|2022-01-21 18:21:40|15432.7|15408.7|15444|15404|15444|15413.7|15432.7|15399|0
1642789310000|2022-01-21 18:21:50|15442.3|15402.3|15452.1|15392.1|15459|15404|15442.3|15392.1|0
1642789320000|2022-01-21 18:22:00|15443.9|15403.9|15457.3|15397.3|15457.3|15403.9|15440.4|15392.1|0
1642789400000|2022-01-21 18:23:20|15455.6|15395.6|15455.6|15395.6|15455.6|15403.8|15443.8|15395.6|1
1642789430000|2022-01-21 18:23:50|15445.4|15405.4|15445.4|15405.4|15458.8|15405.4|15445.4|15397.1|0
1642789450000|2022-01-21 18:24:10|15447.1|15407.1|15447.1|15407.1|15447.1|15416.8|15440.8|15405.4|1
1642789460000|2022-01-21 18:24:20|15445.4|15405.4|15447.1|15407.1|15447.1|15416.8|15440.8|15405.4|0
1642789470000|2022-01-21 18:24:30|15440.8|15416.8|15447.1|15407.1|15448.8|15416.8|15440.8|15405.4|0
1642789480000|2022-01-21 18:24:40|15445.4|15405.4|15447.1|15407.1|15447.1|15416.8|15440.8|15405.4|0
1642789490000|2022-01-21 18:24:50|15445.4|15405.4|15447.1|15407.1|15447.1|15416.8|15440.8|15405.4|0
1642789500000|2022-01-21 18:25:00|15440.8|15416.8|15447.1|15407.1|15447.1|15416.8|15440.8|15405.4|0
1642789510000|2022-01-21 18:25:10|15445.4|15405.4|15447.1|15407.1|15447.1|15416.8|15440.8|15405.4|0
1642789520000|2022-01-21 18:25:20|15445.4|15405.4|15445.4|15405.4|15447.1|15416.8|15440.8|15405.4|0
1642789530000|2022-01-21 18:25:30|15447.1|15407.1|15458.5|15434.5|15464.8|15434.5|15445.4|15403|1
1642789560000|2022-01-21 18:26:00|15460|15436|15460|15436|15460|15436|15460|15436|0
1642789600000|2022-01-21 18:26:40|15464.3|15404.3|15461.2|15401.2|15464.3|15404.3|15457.7|15397.7|2
1642789620000|2022-01-21 18:27:00|15460.4|15400.4|15460.4|15400.4|15460.4|15400.4|15460.4|15400.4|0
1642789630000|2022-01-21 18:27:10|15462.1|15402.1|15449.6|15409.6|15462.1|15410.4|15449.6|15401.3|0
1642789640000|2022-01-21 18:27:20|15457.9|15397.9|15457.9|15397.9|15457.9|15397.9|15457.9|15397.9|0
1642789650000|2022-01-21 18:27:30|15449.6|15409.6|15449.6|15409.6|15449.6|15409.6|15449.6|15409.6|0
1642789660000|2022-01-21 18:27:40|15464.7|15404.7|15463.2|15403.2|15465.5|15414.3|15438.3|15403.2|2
1642789670000|2022-01-21 18:27:50|15454.9|15414.9|15455|15431|15460.5|15431|15454.9|15414.9|0
1642789680000|2022-01-21 18:28:00|15457.5|15433.5|15457.5|15433.5|15457.5|15433.5|15457.5|15433.5|0
1642789730000|2022-01-21 18:28:50|15455.8|15431.8|15471.3|15411.3|15471.3|15431.8|15455|15411.3|2
1642789740000|2022-01-21 18:29:00|15463|15423|15462.1|15422.1|15464.7|15424.7|15462.1|15422.1|0
1642789750000|2022-01-21 18:29:10|15457.3|15433.3|15455.5|15415.5|15460.2|15433.3|15445.8|15415.5|4
1642789760000|2022-01-21 18:29:20|15446.6|15422.6|15461.9|15437.9|15478.2|15446.2|15446.6|15413.2|16
1642789770000|2022-01-21 18:29:30|15463.4|15439.4|15462.7|15438.7|15473.2|15439.4|15461.7|15433.2|3
1642789780000|2022-01-21 18:29:40|15460.9|15436.9|15449.7|15409.7|15464.2|15440.2|15448.4|15409.7|7
1642789790000|2022-01-21 18:29:50|15452.1|15412.1|15441.1|15381.1|15453.6|15423.3|15427.7|15381.1|7
1642789800000|2022-01-21 18:30:00|15436.3|15376.3|15436.3|15376.3|15436.3|15388|15424.6|15376.3|0
1642789810000|2022-01-21 18:30:10|15431.1|15371.1|15423.6|15363.6|15431.1|15371.1|15423.6|15363.6|1
1642789830000|2022-01-21 18:30:30|15427.1|15367.1|15413|15373|15427.8|15373|15413|15367.1|4
1642789840000|2022-01-21 18:30:40|15412.2|15372.2|15412.2|15372.2|15412.2|15372.2|15412.2|15372.2|0
1642789860000|2022-01-21 18:31:00|15415|15391|15419.7|15379.7|15419.7|15392.7|15415|15379.7|2
1642789920000|2022-01-21 18:32:00|15418.9|15378.9|15418.9|15378.9|15418.9|15378.9|15418.9|15378.9|0
1642789980000|2022-01-21 18:33:00|15425.5|15365.5|15412.6|15388.6|15425.5|15391.1|15412.6|15365.5|1
1642789990000|2022-01-21 18:33:10|15418.9|15378.9|15418.9|15378.9|15421.4|15391.9|15410.9|15378.9|0
1642790000000|2022-01-21 18:33:20|15413.4|15389.4|15419.7|15379.7|15419.7|15391.9|15412.6|15378.9|1
1642790010000|2022-01-21 18:33:30|15418.9|15378.9|15418.9|15378.9|15418.9|15378.9|15418.9|15378.9|0
1642790040000|2022-01-21 18:34:00|15416.4|15376.4|15416.4|15376.4|15416.4|15376.4|15416.4|15376.4|1
1642790100000|2022-01-21 18:35:00|15411.8|15387.8|15411.8|15387.8|15411.8|15387.8|15411.8|15387.8|0
1642790110000|2022-01-21 18:35:10|15413.4|15389.4|15413.4|15389.4|15413.4|15389.4|15413.4|15389.4|0
1642790160000|2022-01-21 18:36:00|15415.7|15391.7|15418.2|15394.2|15418.2|15394.2|15415.7|15391.7|0
1642790290000|2022-01-21 18:38:10|15419.9|15395.9|15420.7|15396.7|15420.7|15396.7|15419.9|15395.9|0
1642790310000|2022-01-21 18:38:30|15430.1|15370.1|15430.1|15370.1|15430.1|15370.1|15430.1|15370.1|1
1642790320000|2022-01-21 18:38:40|15426.2|15366.2|15426.2|15366.2|15426.2|15366.2|15426.2|15366.2|0
1642790400000|2022-01-21 18:40:00|15427|15367|15427|15367|15427|15367|15427|15367|0
1642790490000|2022-01-21 18:41:30|15426.9|15366.9|15426.9|15366.9|15426.9|15366.9|15426.9|15366.9|0
1642790580000|2022-01-21 18:43:00|15425.2|15365.2|15424.4|15364.4|15425.2|15365.2|15424.4|15364.4|0
1642790670000|2022-01-21 18:44:30|15417.9|15377.9|15424.3|15384.3|15424.3|15384.3|15417.9|15377.9|0
1642790680000|2022-01-21 18:44:40|15425|15385|15425|15385|15425|15385|15425|15385|0
1642790710000|2022-01-21 18:45:10|15424.3|15384.3|15424.3|15384.3|15424.3|15384.3|15424.3|15384.3|0
1642790750000|2022-01-21 18:45:50|15411.1|15387.1|15408.8|15384.8|15411.1|15387.1|15408.8|15384.8|0
1642790790000|2022-01-21 18:46:30|15408.7|15384.7|15408.7|15384.7|15408.7|15384.7|15408.7|15384.7|0
1642790810000|2022-01-21 18:46:50|15410.5|15386.5|15409.5|15385.5|15411.2|15387.2|15408.7|15384.7|0
1642790820000|2022-01-21 18:47:00|15408.7|15384.7|15408.7|15384.7|15408.7|15384.7|15408.7|15384.7|0
1642790840000|2022-01-21 18:47:20|15413.7|15389.7|15416.2|15392.2|15421.2|15397.2|15413.7|15389.7|3
1642790850000|2022-01-21 18:47:30|15418.7|15394.7|15417|15393|15418.7|15394.7|15417|15393|0
1642790860000|2022-01-21 18:47:40|15416.2|15392.2|15416.2|15392.2|15416.2|15392.2|15416.2|15392.2|0
1642790870000|2022-01-21 18:47:50|15413.7|15389.7|15416.2|15392.2|15418.7|15394.7|15413.7|15389.7|0
1642790880000|2022-01-21 18:48:00|15418|15394|15426.2|15402.2|15426.2|15402.2|15417|15393|2
1642790930000|2022-01-21 18:48:50|15430.8|15390.8|15426.7|15386.7|15430.8|15390.8|15426.7|15386.7|2
1642790970000|2022-01-21 18:49:30|15435|15375|15434.2|15374.2|15435|15375|15434.2|15374.2|1
1642790980000|2022-01-21 18:49:40|15419.2|15379.2|15419.2|15379.2|15419.2|15379.2|15419.2|15379.2|0
1642791020000|2022-01-21 18:50:20|15412.1|15388.1|15412.1|15388.1|15418.4|15388.1|15412.1|15378.4|3
1642791030000|2022-01-21 18:50:30|15412.9|15388.9|15412.9|15388.9|15412.9|15388.9|15412.9|15388.9|0
1642791060000|2022-01-21 18:51:00|15418.4|15378.4|15418.4|15378.4|15418.4|15378.4|15418.4|15378.4|0
1642791090000|2022-01-21 18:51:30|15416.9|15376.9|15416.9|15376.9|15416.9|15376.9|15416.9|15376.9|0
1642791120000|2022-01-21 18:52:00|15416.8|15376.8|15416.8|15376.8|15416.8|15376.8|15416.8|15376.8|0
1642791150000|2022-01-21 18:52:30|15407.1|15383.1|15407.1|15383.1|15407.1|15383.1|15407.1|15383.1|0
1642791200000|2022-01-21 18:53:20|15410.6|15386.6|15411.3|15387.3|15411.3|15387.3|15410.6|15386.6|2
1642791240000|2022-01-21 18:54:00|15413.8|15389.8|15416.3|15392.3|15416.3|15392.3|15411.3|15387.3|0
1642791250000|2022-01-21 18:54:10|15412.9|15388.9|15421|15381|15421|15388.9|15411.3|15381|1
1642791260000|2022-01-21 18:54:20|15422.8|15382.8|15422.8|15382.8|15425.3|15385.3|15422.8|15382.8|1
1642791270000|2022-01-21 18:54:30|15425.3|15385.3|15419.9|15395.9|15425.3|15395.9|15419.9|15382.8|0
1642791280000|2022-01-21 18:54:40|15422.8|15382.8|15434.5|15374.5|15434.5|15382.8|15422.8|15374.5|2
1642791340000|2022-01-21 18:55:40|15422.7|15382.7|15422.7|15382.7|15422.7|15382.7|15422.7|15382.7|0
1642791400000|2022-01-21 18:56:40|15439.6|15379.6|15440.4|15380.4|15440.4|15380.4|15439.6|15379.6|4
1642791430000|2022-01-21 18:57:10|15438.7|15378.7|15438.7|15378.7|15438.7|15378.7|15438.7|15378.7|0
1642791460000|2022-01-21 18:57:40|15442.1|15382.1|15442.9|15382.9|15442.9|15382.9|15442.1|15382.1|1
1642791470000|2022-01-21 18:57:50|15441.2|15381.2|15442.9|15382.9|15442.9|15382.9|15441.2|15381.2|0
1642791500000|2022-01-21 18:58:20|15441.2|15381.2|15441.2|15381.2|15441.2|15381.2|15441.2|15381.2|0
1642791520000|2022-01-21 18:58:40|15442.9|15382.9|15442.9|15382.9|15442.9|15382.9|15441.2|15381.2|0
1642791570000|2022-01-21 18:59:30|15437.7|15377.7|15435.4|15375.4|15437.7|15377.7|15435.4|15375.4|2
1642791590000|2022-01-21 18:59:50|15437.9|15377.9|15437.9|15377.9|15437.9|15377.9|15437.9|15377.9|3
1643029200000|2022-01-24 13:00:00|15430.8|15406.8|15358.8|15298.8|15430.8|15406.8|15341.7|15281.7|11
1643029210000|2022-01-24 13:00:10|15363.8|15303.8|15381.3|15321.3|15381.3|15321.3|15363.1|15303.1|0
1643029220000|2022-01-24 13:00:20|15353.3|15329.3|15373.8|15333.8|15383.8|15333.8|15353.3|15311.3|2
1643029230000|2022-01-24 13:00:30|15396.3|15336.3|15405.4|15345.4|15408.8|15348.8|15378.8|15331.3|3
1643029240000|2022-01-24 13:00:40|15403.8|15343.8|15408.8|15348.8|15408.8|15353.1|15377.1|15343.8|2
1643029270000|2022-01-24 13:01:10|15410.4|15350.4|15411.3|15351.3|15411.3|15351.3|15410.4|15350.4|1
1643029310000|2022-01-24 13:01:50|15403.8|15343.8|15405.4|15345.4|15405.4|15345.4|15403.8|15343.8|3
1643029320000|2022-01-24 13:02:00|15406.3|15346.3|15406.3|15346.3|15408.8|15348.8|15403.8|15343.8|0
1643029330000|2022-01-24 13:02:10|15408.8|15348.8|15411.3|15351.3|15411.3|15351.3|15408.8|15348.8|0
1643029350000|2022-01-24 13:02:30|15408.6|15348.6|15403.8|15343.8|15408.6|15348.6|15403.8|15343.8|4
1643029380000|2022-01-24 13:03:00|15405.4|15345.4|15406.3|15346.3|15406.3|15346.3|15405.4|15345.4|0
1643029390000|2022-01-24 13:03:10|15398.8|15338.8|15400.4|15340.4|15400.4|15340.4|15398.8|15338.8|5
1643029410000|2022-01-24 13:03:30|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|0
1643029440000|2022-01-24 13:04:00|15398.8|15338.8|15396.3|15336.3|15398.8|15338.8|15396.3|15336.3|0
1643029450000|2022-01-24 13:04:10|15401.3|15341.3|15383.8|15343.8|15401.3|15343.8|15383.8|15338.1|0
1643029460000|2022-01-24 13:04:20|15398.8|15338.8|15401.3|15341.3|15401.3|15341.3|15398.8|15338.8|0
1643029470000|2022-01-24 13:04:30|15398.8|15338.8|15398.8|15338.8|15398.8|15338.8|15398.8|15338.8|0
1643029500000|2022-01-24 13:05:00|15397.2|15337.2|15383.8|15343.8|15397.2|15343.8|15383.8|15336.3|1
1643029510000|2022-01-24 13:05:10|15392.2|15332.2|15392.2|15332.2|15392.2|15332.2|15392.2|15332.2|2
1643029520000|2022-01-24 13:05:20|15378.8|15338.8|15363.8|15323.8|15379.8|15338.8|15363.8|15319.8|3
1643029560000|2022-01-24 13:06:00|15363.7|15323.7|15363.7|15323.7|15363.7|15323.7|15363.7|15323.7|0
1643029650000|2022-01-24 13:07:30|15372.7|15332.7|15372.7|15332.7|15372.7|15332.7|15372.7|15332.7|1
1643029660000|2022-01-24 13:07:40|15375.2|15335.2|15375.2|15335.2|15375.2|15347.3|15368.8|15335.2|3
1643029740000|2022-01-24 13:09:00|15369.7|15345.7|15407.3|15347.3|15410.5|15350.5|15369.7|15341.4|1
1643029750000|2022-01-24 13:09:10|15406.4|15346.4|15406.4|15346.4|15413|15353|15406.4|15346.4|0
1643029800000|2022-01-24 13:10:00|15409.6|15349.6|15408.9|15368.9|15413.9|15378.5|15401.6|15349.6|1
1643029810000|2022-01-24 13:10:10|15408|15368|15408|15368|15408|15368|15408|15368|0
1643029820000|2022-01-24 13:10:20|15405|15381|15406.6|15382.6|15406.6|15382.6|15405|15381|3
1643029830000|2022-01-24 13:10:30|15416.6|15356.6|15413|15353|15417.1|15357.1|15413|15353|2
1643029840000|2022-01-24 13:10:40|15416.2|15356.2|15414.6|15354.6|15417.1|15357.1|15410.5|15350.5|0
1643029850000|2022-01-24 13:10:50|15413|15353|15411.4|15351.4|15416.2|15356.2|15411.4|15351.4|0
1643029860000|2022-01-24 13:11:00|15414.6|15354.6|15414.6|15354.6|15417.1|15357.1|15411.4|15351.4|1
1643029870000|2022-01-24 13:11:10|15417.1|15357.1|15417.1|15357.1|15417.1|15357.1|15417.1|15357.1|0
1643029900000|2022-01-24 13:11:40|15418|15358|15418|15358|15418|15358|15418|15358|0
1643029960000|2022-01-24 13:12:40|15423.4|15363.4|15423.4|15363.4|15423.4|15363.4|15423.4|15363.4|0
1643030050000|2022-01-24 13:14:10|15417.1|15357.1|15415.7|15391.7|15426.2|15393.3|15414.8|15357.1|2
1643030060000|2022-01-24 13:14:20|15414.8|15390.8|15414.8|15390.8|15414.8|15390.8|15414.8|15390.8|1
1643030070000|2022-01-24 13:14:30|15421.2|15361.2|15421.2|15361.2|15421.2|15361.2|15421.2|15361.2|2
1643030190000|2022-01-24 13:16:30|15421.1|15361.1|15421.1|15361.1|15421.1|15361.1|15421.1|15361.1|0
1643030300000|2022-01-24 13:18:20|15418.6|15358.6|15418.6|15358.6|15418.6|15358.6|15418.6|15358.6|1
1643030320000|2022-01-24 13:18:40|15419.5|15359.5|15419.5|15359.5|15419.5|15359.5|15419.5|15359.5|0
1643030340000|2022-01-24 13:19:00|15421.1|15361.1|15421.1|15361.1|15421.1|15361.1|15421.1|15361.1|0
1643030620000|2022-01-24 13:23:40|15423.8|15363.8|15423.3|15363.3|15423.8|15363.8|15423.3|15363.3|0
1643030710000|2022-01-24 13:25:10|15412.8|15388.8|15419.2|15379.2|15420|15388.8|15411.9|15379.2|0
1643030720000|2022-01-24 13:25:20|15411.9|15387.9|15415.3|15391.3|15419.2|15393.8|15411.9|15378.3|0
1643030730000|2022-01-24 13:25:30|15417.8|15393.8|15410.4|15386.4|15417.8|15393.8|15410.4|15386.4|1
1643030740000|2022-01-24 13:25:40|15412|15388|15416.1|15392.1|15417.7|15393.7|15412|15388|1
1643030750000|2022-01-24 13:25:50|15416.8|15392.8|15419.1|15379.1|15419.1|15393.7|15412.7|15379.1|2
1643030770000|2022-01-24 13:26:10|15411.8|15387.8|15419.1|15379.1|15419.8|15388.7|15410.2|15378.2|0
1643030780000|2022-01-24 13:26:20|15412.7|15388.7|15412.7|15388.7|15419.1|15388.7|15411.8|15378.2|0
1643030790000|2022-01-24 13:26:30|15418.2|15378.2|15418.2|15378.2|15419.1|15388.7|15410.2|15378.2|0
1643030830000|2022-01-24 13:27:10|15411.8|15387.8|15419.1|15379.1|15419.1|15388.7|15411.8|15378.2|0
1643030840000|2022-01-24 13:27:20|15412.7|15388.7|15418.2|15378.2|15419.1|15388.7|15411.8|15378.2|0
1643030860000|2022-01-24 13:27:40|15411.8|15387.8|15418.2|15378.2|15419.1|15391.2|15411.8|15378.2|1
1643030950000|2022-01-24 13:29:10|15412.7|15388.7|15419.1|15379.1|15419.1|15388.7|15411.8|15378.2|1
1643030960000|2022-01-24 13:29:20|15416.6|15376.6|15416.6|15376.6|15416.6|15376.6|15416.6|15376.6|1
1643030970000|2022-01-24 13:29:30|15415.7|15375.7|15415.7|15375.7|15415.7|15375.7|15415.7|15375.7|0
1643031000000|2022-01-24 13:30:00|15418.2|15378.2|15417.5|15377.5|15418.2|15387.8|15411.8|15377.5|0
1643031010000|2022-01-24 13:30:10|15415.7|15375.7|15415.7|15375.7|15415.7|15375.7|15415.7|15375.7|0
1643031120000|2022-01-24 13:32:00|15418.9|15394.9|15434.5|15410.5|15435.4|15411.4|15418.9|15394.9|9
1643031130000|2022-01-24 13:32:10|15432.9|15408.9|15432.9|15408.9|15432.9|15408.9|15432.9|15408.9|2
1643031140000|2022-01-24 13:32:20|15434.5|15410.5|15434.5|15410.5|15434.5|15410.5|15434.5|15410.5|2
1643031150000|2022-01-24 13:32:30|15432.9|15408.9|15434.5|15394.5|15436.1|15408.9|15432.9|15394.5|8
1643031180000|2022-01-24 13:33:00|15436.3|15396.3|15428.3|15388.3|15441.5|15396.3|15428.3|15379.9|1
1643031210000|2022-01-24 13:33:30|15440.8|15380.8|15440.8|15380.8|15440.8|15380.8|15440.8|15380.8|0
1643031220000|2022-01-24 13:33:40|15428.3|15388.3|15428.3|15388.3|15428.3|15388.3|15428.3|15388.3|0
1643031250000|2022-01-24 13:34:10|15428.2|15388.2|15428.2|15388.2|15428.2|15388.2|15428.2|15388.2|0
1643031320000|2022-01-24 13:35:20|15405.7|15345.7|15404.1|15344.1|15405.7|15345.7|15404.1|15344.1|1
1643031360000|2022-01-24 13:36:00|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|0
1643031410000|2022-01-24 13:36:50|15404.8|15344.8|15399.8|15359.8|15404.8|15369.4|15392.5|15344.8|0
1643031480000|2022-01-24 13:38:00|15393.4|15369.4|15399.8|15359.8|15399.8|15369.4|15393.4|15359.8|0
1643031510000|2022-01-24 13:38:30|15406.6|15346.6|15399.8|15359.8|15406.6|15369.4|15393.4|15346.6|0
1643031520000|2022-01-24 13:38:40|15393.4|15369.4|15399.8|15359.8|15401.4|15369.4|15393.4|15359.8|0
1643031530000|2022-01-24 13:38:50|15393.4|15369.4|15399.8|15359.8|15399.8|15369.4|15393.4|15359.8|0
1643031610000|2022-01-24 13:40:10|||||||||2
1643031660000|2022-01-24 13:41:00|||||||||4
1643031670000|2022-01-24 13:41:10|15421|15361|15423.7|15363.7|15423.7|15363.7|15421|15361|2
1643031730000|2022-01-24 13:42:10|15430.1|15370.1|15432.8|15392.8|15439.4|15393.5|15428.3|15370.1|0
1643031750000|2022-01-24 13:42:30|15431.9|15391.9|15431.9|15391.9|15431.9|15391.9|15431.9|15391.9|0
1643031940000|2022-01-24 13:45:40|15433.5|15393.5|15434.4|15394.4|15435.3|15404.9|15428|15391.2|0
1643031960000|2022-01-24 13:46:00|15430.3|15390.3|15430.3|15390.3|15430.3|15390.3|15430.3|15390.3|3
1643031970000|2022-01-24 13:46:10|15430.2|15390.2|15430.2|15390.2|15430.2|15390.2|15430.2|15390.2|0
1643032060000|2022-01-24 13:47:40|||||||||1
1643032090000|2022-01-24 13:48:10|15431.8|15391.8|15431.8|15391.8|15431.8|15391.8|15431.8|15391.8|0
1643032150000|2022-01-24 13:49:10|15431.3|15407.3|15430.2|15390.2|15431.3|15407.3|15430.2|15390.2|2
1643032180000|2022-01-24 13:49:40|15419|15395|15419|15395|15419|15395|15419|15395|0
1643032190000|2022-01-24 13:49:50|15419.5|15359.5|15419.5|15359.5|15419.5|15359.5|15419.5|15359.5|1
1643032200000|2022-01-24 13:50:00|15421.3|15361.3|15421.3|15361.3|15421.3|15361.3|15421.3|15361.3|0
1643032210000|2022-01-24 13:50:10|15415|15355|15415|15355|15415|15355|15415|15355|0
1643032320000|2022-01-24 13:52:00|15416.6|15356.6|15416.6|15356.6|15416.6|15356.6|15416.6|15356.6|0
1643032600000|2022-01-24 13:56:40|||||||||1
1643032650000|2022-01-24 13:57:30|15416.5|15356.5|15416.5|15356.5|15416.5|15356.5|15416.5|15356.5|15
1643032800000|2022-01-24 14:00:00|||||||||1
1643032810000|2022-01-24 14:00:10|15409.7|15385.7|15418.5|15394.5|15418.5|15394.5|15409.7|15385.7|0
1643032820000|2022-01-24 14:00:20|15429.7|15389.7|15429.7|15389.7|15429.7|15389.7|15429.7|15389.7|1
1643032830000|2022-01-24 14:00:30|||||||||1
1643032880000|2022-01-24 14:01:20|15424.2|15400.2|15424.2|15400.2|15424.2|15400.2|15424.2|15400.2|1
1643032900000|2022-01-24 14:01:40|15430.6|15390.6|15424.9|15384.9|15430.6|15390.6|15424.9|15384.9|1
1643032920000|2022-01-24 14:02:00|15423.1|15383.1|15425.6|15365.6|15425.6|15383.1|15423.1|15365.6|0
1643033000000|2022-01-24 14:03:20|15422.4|15362.4|15424.7|15364.7|15424.7|15364.7|15419.9|15359.9|0
1643033010000|2022-01-24 14:03:30|15423.1|15363.1|15423.1|15363.1|15423.1|15363.1|15423.1|15363.1|0
1643033040000|2022-01-24 14:04:00|15427.2|15367.2|15427.2|15367.2|15427.2|15367.2|15427.2|15367.2|0
1643033080000|2022-01-24 14:04:40|15428.8|15368.8|15429.7|15369.7|15429.7|15369.7|15428.8|15368.8|0
1643033180000|2022-01-24 14:06:20|15432.9|15372.9|15432.9|15372.9|15432.9|15372.9|15432.9|15372.9|1
1643033260000|2022-01-24 14:07:40|15431.3|15371.3|15431.3|15371.3|15431.3|15371.3|15431.3|15371.3|0
1643033310000|2022-01-24 14:08:30|15431.2|15371.2|15431.2|15371.2|15431.2|15371.2|15431.2|15371.2|0
1643033330000|2022-01-24 14:08:50|15432.8|15372.8|15432.8|15372.8|15432.8|15372.8|15432.8|15372.8|0
1643033340000|2022-01-24 14:09:00|15431.2|15371.2|15431.2|15371.2|15431.2|15371.2|15431.2|15371.2|0
1643033350000|2022-01-24 14:09:10|15429.6|15369.6|15432.8|15372.8|15432.8|15372.8|15429.6|15369.6|0
1643033370000|2022-01-24 14:09:30|15431.2|15371.2|15431.2|15371.2|15431.2|15371.2|15431.2|15371.2|1
1643033430000|2022-01-24 14:10:30|15432.8|15372.8|15432.8|15372.8|15432.8|15372.8|15432.8|15372.8|5
1643033590000|2022-01-24 14:13:10|15437.8|15377.8|15442.8|15382.8|15442.8|15382.8|15437.8|15377.8|0
1643033600000|2022-01-24 14:13:20|15443.7|15383.7|15443.7|15383.7|15443.7|15383.7|15443.7|15383.7|1
1643033610000|2022-01-24 14:13:30|15516.2|15456.2|15537.8|15477.8|15540.3|15480.3|15516.2|15456.2|29
1643033620000|2022-01-24 14:13:40|15535.3|15475.3|15537.8|15477.8|15541.9|15481.9|15535.3|15475.3|0
1643033630000|2022-01-24 14:13:50|15540.3|15480.3|15535.3|15495.3|15543.7|15497.8|15534.4|15480.3|3
1643033640000|2022-01-24 14:14:00|15536.9|15496.9|15537.8|15497.8|15537.8|15497.8|15535.3|15495.3|0
1643033650000|2022-01-24 14:14:10|15528.2|15504.2|15528.2|15504.2|15528.2|15504.2|15528.2|15504.2|1
1643033660000|2022-01-24 14:14:20|15529.8|15505.8|15527.3|15503.3|15532.3|15508.3|15527.3|15503.3|2
1643033670000|2022-01-24 14:14:30|||||||||1
1643033680000|2022-01-24 14:14:40|15540.5|15480.5|15540.5|15480.5|15540.5|15480.5|15540.5|15480.5|2
1643033700000|2022-01-24 14:15:00|15537.8|15477.8|15537.8|15477.8|15537.8|15477.8|15537.8|15477.8|0
1643033710000|2022-01-24 14:15:10|15530.3|15490.3|15530.3|15490.3|15530.3|15490.3|15530.3|15490.3|0
1643033720000|2022-01-24 14:15:20|15515.9|15491.9|15504.6|15464.6|15515.9|15491.9|15504.6|15464.6|9
1643033820000|2022-01-24 14:17:00|15489.8|15465.8|15489.8|15465.8|15489.8|15465.8|15489.8|15465.8|0
1643033830000|2022-01-24 14:17:10|15486.6|15462.6|15489.8|15465.8|15489.8|15465.8|15486.6|15462.6|1
1643033840000|2022-01-24 14:17:20|15477.3|15453.3|15468.7|15408.7|15477.3|15453.3|15453.7|15393.7|8
1643033850000|2022-01-24 14:17:30|15472.3|15412.3|15472.3|15412.3|15472.3|15412.3|15472.3|15412.3|0
1643033860000|2022-01-24 14:17:40|15474.8|15414.8|15474.8|15414.8|15474.8|15414.8|15474.8|15414.8|0
1643033870000|2022-01-24 14:17:50|15476.4|15416.4|15478|15418|15478|15418|15476.4|15416.4|0
1643033880000|2022-01-24 14:18:00|15482.4|15442.4|15482.4|15442.4|15482.4|15442.4|15482.4|15442.4|0
1643033890000|2022-01-24 14:18:10|15491.2|15451.2|15491.2|15451.2|15491.2|15451.2|15491.2|15451.2|0
1643033900000|2022-01-24 14:18:20|15489.4|15449.4|15486.2|15426.2|15489.4|15449.4|15486.2|15426.2|1
1643033950000|2022-01-24 14:19:10|15486.1|15426.1|15486.1|15426.1|15486.1|15426.1|15486.1|15426.1|0
1643033990000|2022-01-24 14:19:50|15490.9|15430.9|15493.6|15433.6|15493.6|15433.6|15490.9|15430.9|0
1643034070000|2022-01-24 14:21:10|15497.7|15437.7|15497.7|15437.7|15497.7|15437.7|15497.7|15437.7|0
1643034080000|2022-01-24 14:21:20|15496.1|15436.1|15497.7|15437.7|15497.7|15437.7|15493.6|15433.6|5
1643034100000|2022-01-24 14:21:40|15499.3|15439.3|15497.1|15437.1|15500.2|15440.2|15497.1|15437.1|4
1643034110000|2022-01-24 14:21:50|15495.5|15435.5|15495.5|15435.5|15495.5|15435.5|15495.5|15435.5|0
1643034120000|2022-01-24 14:22:00|15502.1|15442.1|15502.1|15442.1|15502.1|15442.1|15502.1|15442.1|0
1643034190000|2022-01-24 14:23:10|15475.9|15451.9|15475.9|15451.9|15475.9|15451.9|15475.9|15451.9|0
1643034230000|2022-01-24 14:23:50|15478.6|15454.6|15504.6|15444.6|15504.6|15454.6|15478.6|15444.6|1
1643034340000|2022-01-24 14:25:40|15496.6|15472.6|15496.6|15472.6|15496.6|15472.6|15496.6|15472.6|0
1643034350000|2022-01-24 14:25:50|15499.8|15459.8|15499.1|15475.1|15499.8|15475.1|15499.1|15459.8|0
1643034360000|2022-01-24 14:26:00|15495.5|15455.5|15498.9|15458.9|15498.9|15458.9|15495.5|15455.5|2
1643034390000|2022-01-24 14:26:30|15496.4|15456.4|15496.4|15456.4|15496.4|15456.4|15496.4|15456.4|0
1643034410000|2022-01-24 14:26:50|15501.4|15441.4|15501.4|15441.4|15501.4|15441.4|15501.4|15441.4|1
1643034440000|2022-01-24 14:27:20|15496.4|15456.4|15498.9|15458.9|15498.9|15458.9|15496.4|15456.4|0
1643034460000|2022-01-24 14:27:40|15501.4|15461.4|15500.5|15460.5|15501.4|15461.4|15499.8|15459.8|0
1643034480000|2022-01-24 14:28:00|15501.4|15461.4|15501.4|15461.4|15501.4|15461.4|15501.4|15461.4|0
1643034500000|2022-01-24 14:28:20|15488.4|15464.4|15497.3|15473.3|15498.9|15473.3|15488.4|15458.9|1
1643034510000|2022-01-24 14:28:30|15500.9|15476.9|15500.9|15476.9|15500.9|15476.9|15500.9|15476.9|1
1643034520000|2022-01-24 14:28:40|15505.4|15481.4|15505.4|15481.4|15505.4|15481.4|15505.4|15481.4|0
1643034530000|2022-01-24 14:28:50|15498.9|15458.9|15498.9|15458.9|15498.9|15458.9|15498.9|15458.9|2
1643034580000|2022-01-24 14:29:40|15503.9|15443.9|15501.4|15441.4|15503.9|15443.9|15501.4|15441.4|1
1643034600000|2022-01-24 14:30:00|15501.3|15441.3|15501.3|15441.3|15501.3|15441.3|15501.3|15441.3|0
1643034630000|2022-01-24 14:30:30|15499.5|15439.5|15499.5|15439.5|15499.5|15439.5|15499.5|15439.5|0
1643034700000|2022-01-24 14:31:40|15491.1|15451.1|15494.5|15454.5|15494.5|15454.5|15491.1|15451.1|0
1643034720000|2022-01-24 14:32:00|15491.8|15451.8|15491.8|15451.8|15491.8|15451.8|15491.8|15451.8|0
1643034900000|2022-01-24 14:35:00|15487|15463|15487|15463|15487|15463|15487|15463|0
1643034910000|2022-01-24 14:35:10|15488.8|15464.8|15521.7|15481.7|15530.1|15481.7|15488.8|15464.8|12
1643034920000|2022-01-24 14:35:20|15523.3|15483.3|15523.3|15483.3|15523.3|15483.3|15523.3|15483.3|0
1643034940000|2022-01-24 14:35:40|15512.3|15488.3|15522.3|15498.3|15523.3|15498.3|15511.9|15483.3|4
1643034950000|2022-01-24 14:35:50|15523.9|15499.9|15524.8|15500.8|15524.8|15500.8|15523.9|15499.9|1
1643034960000|2022-01-24 14:36:00|15527.3|15503.3|15551.5|15511.5|15551.5|15511.5|15527.3|15503.3|11
1643034970000|2022-01-24 14:36:10|15552.4|15512.4|15533.5|15473.5|15552.4|15512.4|15526.9|15466.9|6
1643034980000|2022-01-24 14:36:20|15536|15476|15542.8|15482.8|15542.8|15482.8|15536|15476|0
1643035010000|2022-01-24 14:36:50|15544.4|15484.4|15544.4|15484.4|15544.4|15484.4|15542.8|15482.8|0
1643035060000|2022-01-24 14:37:40|15531.2|15491.2|15531.2|15491.2|15531.2|15491.2|15531.2|15491.2|0
1643035070000|2022-01-24 14:37:50|15529.6|15489.6|15529.6|15489.6|15529.6|15489.6|15529.6|15489.6|0
1643035180000|2022-01-24 14:39:40|15529.5|15489.5|15529.5|15489.5|15529.5|15489.5|15529.5|15489.5|0
1643035240000|2022-01-24 14:40:40|15531.3|15491.3|15531.3|15491.3|15531.3|15491.3|15531.3|15491.3|0
1643035320000|2022-01-24 14:42:00|15526.8|15486.8|15524|15464|15526.8|15486.8|15524|15464|3
1643035330000|2022-01-24 14:42:10|15517.6|15457.6|15511.2|15451.2|15519.2|15462.8|15502.8|15451.2|0
1643035350000|2022-01-24 14:42:30|15508.5|15448.5|15510.1|15450.1|15510.1|15450.1|15508.5|15448.5|0
1643035380000|2022-01-24 14:43:00|15513.3|15453.3|15513.3|15453.3|15513.3|15453.3|15510.1|15450.1|0
1643035400000|2022-01-24 14:43:20|15514.9|15454.9|15514.9|15454.9|15514.9|15454.9|15514.9|15454.9|0
1643035530000|2022-01-24 14:45:30|15510.1|15450.1|15511.7|15451.7|15511.7|15451.7|15510.1|15450.1|1
1643035540000|2022-01-24 14:45:40|15510.8|15450.8|15510.8|15450.8|15510.8|15450.8|15510.8|15450.8|0
1643035700000|2022-01-24 14:48:20|15514|15454|15484.9|15444.9|15514|15454|15484.9|15444.9|10
1643035710000|2022-01-24 14:48:30|15486.7|15446.7|15486.7|15446.7|15486.7|15446.7|15486.7|15446.7|0
1643035780000|2022-01-24 14:49:40|15511|15451|15519.2|15479.2|15519.2|15479.2|15511|15451|2
1643035790000|2022-01-24 14:49:50|15520.8|15480.8|15521.7|15481.7|15521.7|15488.1|15512.1|15480.8|1
1643035800000|2022-01-24 14:50:00|15523.3|15483.3|15523.3|15483.3|15523.3|15483.3|15523.3|15483.3|0
1643035950000|2022-01-24 14:52:30|15534.9|15474.9|15534.9|15474.9|15535.8|15475.8|15534.9|15474.9|1
1643035970000|2022-01-24 14:52:50|15527.4|15487.4|15539|15479|15539|15487.4|15527.4|15479|2
1643035980000|2022-01-24 14:53:00|15531.5|15491.5|15539|15479|15539|15491.5|15531.5|15479|0
1643036030000|2022-01-24 14:53:50|15516.2|15492.2|15516.2|15492.2|15516.2|15492.2|15516.2|15492.2|0
1643036090000|2022-01-24 14:54:50|15530.6|15490.6|15531.5|15491.5|15534|15494|15530.6|15490.6|1
1643036100000|2022-01-24 14:55:00|15532.4|15492.4|15528.5|15504.5|15534|15504.5|15528.5|15491.5|0
1643036110000|2022-01-24 14:55:10|15531.7|15507.7|15541.9|15501.9|15543.5|15507.7|15531.7|15501.9|0
1643036130000|2022-01-24 14:55:30|15543.5|15503.5|15553.3|15513.3|15560.8|15514|15538|15499.2|1
1643036140000|2022-01-24 14:55:40|15555.8|15515.8|15554.9|15514.9|15555.8|15515.8|15553.3|15513.3|0
1643036150000|2022-01-24 14:55:50|15554.2|15514.2|15553.3|15513.3|15555.8|15515.8|15553.3|15513.3|0
1643036190000|2022-01-24 14:56:30|||||||||1
1643036240000|2022-01-24 14:57:20|15551.7|15511.7|15551.7|15511.7|15551.7|15511.7|15551.7|15511.7|1
1643036270000|2022-01-24 14:57:50|15548.9|15488.9|15548.9|15488.9|15548.9|15488.9|15548.9|15488.9|1
1643036380000|2022-01-24 14:59:40|15550.5|15490.5|15552.1|15492.1|15552.1|15492.1|15550.5|15490.5|0
1643036400000|2022-01-24 15:00:00|15558.2|15498.2|15558.2|15498.2|15558.2|15498.2|15558.2|15498.2|2
1643036410000|2022-01-24 15:00:10|15553.6|15493.6|15553.6|15493.6|15553.6|15493.6|15553.6|15493.6|0
1643036420000|2022-01-24 15:00:20|15555.2|15495.2|15535.7|15495.7|15555.2|15495.7|15535.7|15493.6|1
1643036430000|2022-01-24 15:00:30|15550.4|15490.4|15552|15492|15552|15492|15550.4|15490.4|1
1643036470000|2022-01-24 15:01:10|15549.3|15489.3|15549.3|15489.3|15549.3|15489.3|15549.3|15489.3|0
1643036490000|2022-01-24 15:01:30|15523.3|15499.3|15536.1|15496.1|15537.7|15500.9|15523.3|15496.1|4
1643036500000|2022-01-24 15:01:40|15527.1|15487.1|15527.1|15487.1|15527.1|15487.1|15527.1|15487.1|0
1643036520000|2022-01-24 15:02:00|15521.6|15497.6|15521.6|15497.6|15521.6|15497.6|15521.6|15497.6|0
1643036560000|2022-01-24 15:02:40|15520.9|15496.9|15520.9|15496.9|15520.9|15496.9|15520.9|15496.9|0
1643036570000|2022-01-24 15:02:50|15518.4|15494.4|15518.4|15494.4|15518.4|15494.4|15518.4|15494.4|0
1643036580000|2022-01-24 15:03:00|15509.3|15485.3|15520.5|15480.5|15520.5|15485.3|15509.3|15480.5|4
1643036590000|2022-01-24 15:03:10|15522.3|15482.3|15522.3|15482.3|15522.3|15482.3|15522.3|15482.3|0
1643036660000|2022-01-24 15:04:20|15509.5|15485.5|15519.6|15479.6|15519.6|15485.5|15509.5|15479.6|0
1643036690000|2022-01-24 15:04:50|15517.1|15477.1|15507.5|15483.5|15517.1|15483.5|15507.5|15477.1|0
1643036700000|2022-01-24 15:05:00|15508.4|15484.4|15508.4|15484.4|15508.4|15484.4|15508.4|15484.4|0
1643036790000|2022-01-24 15:06:30|15509.6|15449.6|15519.6|15459.6|15519.6|15459.6|15509.6|15449.6|8
1643036800000|2022-01-24 15:06:40|15522.1|15462.1|15522.1|15462.1|15522.1|15462.1|15522.1|15462.1|0
1643036810000|2022-01-24 15:06:50|15520.5|15460.5|15521.4|15461.4|15521.4|15461.4|15520.5|15460.5|0
1643036830000|2022-01-24 15:07:10|15483.9|15443.9|15483.9|15443.9|15483.9|15443.9|15483.9|15443.9|1
1643036850000|2022-01-24 15:07:30|15486.4|15446.4|15502.5|15442.5|15502.5|15446.4|15486.4|15438|0
1643036860000|2022-01-24 15:07:40|15499.8|15439.8|15497.5|15437.5|15499.8|15439.8|15495.9|15435.9|4
1643036890000|2022-01-24 15:08:10|15484.5|15444.5|15480|15440|15484.5|15444.5|15480|15440|0
1643036900000|2022-01-24 15:08:20|15467.2|15443.2|15467.2|15443.2|15467.2|15443.2|15467.2|15443.2|0
1643036910000|2022-01-24 15:08:30|15464.5|15440.5|15464.5|15440.5|15464.5|15440.5|15464.5|15440.5|0
1643036930000|2022-01-24 15:08:50|15490.5|15430.5|15497.5|15437.5|15497.5|15437.5|15490.5|15430.5|1
1643036940000|2022-01-24 15:09:00|15504.5|15444.5|15504.5|15444.5|15504.5|15444.5|15504.5|15444.5|0
1643037030000|2022-01-24 15:10:30|15504.4|15444.4|15504.4|15444.4|15504.4|15444.4|15504.4|15444.4|0
1643037050000|2022-01-24 15:10:50|15513.5|15453.5|15513.5|15453.5|15513.5|15453.5|15513.5|15453.5|0
1643037090000|2022-01-24 15:11:30|15514.4|15454.4|15514.4|15454.4|15514.4|15454.4|15514.4|15454.4|0
1643037100000|2022-01-24 15:11:40|15515.3|15455.3|15515.3|15455.3|15515.3|15455.3|15515.3|15455.3|0
1643037120000|2022-01-24 15:12:00|15511.6|15487.6|15511.6|15487.6|15511.6|15487.6|15511.6|15487.6|4
1643037130000|2022-01-24 15:12:10|15513.2|15489.2|15509.4|15485.4|15513.2|15489.2|15509.4|15485.4|2
1643037150000|2022-01-24 15:12:30|15514.8|15490.8|15514.8|15490.8|15514.8|15490.8|15514.8|15490.8|0
1643037180000|2022-01-24 15:13:00|15516.4|15492.4|15516.4|15492.4|15516.4|15492.4|15516.4|15492.4|1
1643037300000|2022-01-24 15:15:00|15511|15451|15511|15451|15511|15451|15511|15451|6
1643037330000|2022-01-24 15:15:30|15511.9|15451.9|15511.9|15451.9|15511.9|15451.9|15511.9|15451.9|0
1643037340000|2022-01-24 15:15:40|15510.1|15450.1|15510.1|15450.1|15510.1|15450.1|15510.1|15450.1|0
1643037500000|2022-01-24 15:18:20|15513.3|15453.3|15513.3|15453.3|15513.3|15453.3|15513.3|15453.3|8
1643037570000|2022-01-24 15:19:30|15519.6|15459.6|15519.6|15459.6|15519.6|15459.6|15519.6|15459.6|0
1643037670000|2022-01-24 15:21:10|15519.5|15459.5|15517.9|15457.9|15519.5|15459.5|15517.9|15457.9|0
1643037680000|2022-01-24 15:21:20|15519.5|15459.5|15519.5|15459.5|15519.5|15459.5|15519.5|15459.5|0
1643037710000|2022-01-24 15:21:50|15504.7|15464.7|15504.7|15464.7|15504.7|15464.7|15504.7|15464.7|0
1643037780000|2022-01-24 15:23:00|15508.3|15448.3|15508.3|15448.3|15508.3|15448.3|15506.7|15446.7|2
1643037840000|2022-01-24 15:24:00|15504.7|15444.7|15500.6|15440.6|15504.7|15444.7|15500.6|15440.6|1
1643037850000|2022-01-24 15:24:10|15497.2|15437.2|15497.2|15437.2|15497.2|15437.2|15497.2|15437.2|0
1643037910000|2022-01-24 15:25:10|15482.2|15442.2|15482.2|15442.2|15482.2|15442.2|15482.2|15442.2|0
1643037930000|2022-01-24 15:25:30|15481.3|15441.3|15481.3|15441.3|15481.3|15441.3|15481.3|15441.3|0
1643038210000|2022-01-24 15:30:10|15480.4|15440.4|15480.4|15440.4|15480.4|15440.4|15480.4|15440.4|0
1643038280000|2022-01-24 15:31:20|15469.2|15445.2|15469.2|15445.2|15469.2|15445.2|15469.2|15445.2|1
1643038320000|2022-01-24 15:32:00|15469.1|15445.1|15469.1|15445.1|15469.1|15445.1|15469.1|15445.1|0
1643038360000|2022-01-24 15:32:40|15464.3|15440.3|15473.9|15433.9|15473.9|15440.3|15464.3|15433.9|1
1643038380000|2022-01-24 15:33:00|15462.5|15438.5|15463.2|15439.2|15472.1|15439.2|15461.6|15430.5|0
1643038390000|2022-01-24 15:33:10|15461.6|15437.6|15461.6|15437.6|15461.6|15437.6|15461.6|15437.6|0
1643038650000|2022-01-24 15:37:30|15457.2|15397.2|15449.8|15389.8|15458.8|15398.8|15447.3|15387.3|6
1643038660000|2022-01-24 15:37:40|15448.2|15388.2|15445.7|15385.7|15449.8|15389.8|15445.7|15385.7|0
1643038670000|2022-01-24 15:37:50|15449.1|15389.1|15450|15390|15450|15390|15447.5|15387.5|0
1643038680000|2022-01-24 15:38:00|15447.5|15387.5|15419.9|15379.9|15450|15390|15419.9|15377.9|0
1643038710000|2022-01-24 15:38:30|15423.5|15383.5|15423.5|15383.5|15423.5|15383.5|15423.5|15383.5|0
1643038740000|2022-01-24 15:39:00|15424.4|15384.4|15424.4|15384.4|15424.4|15384.4|15424.4|15384.4|0
1643038870000|2022-01-24 15:41:10|15413.2|15389.2|15403.9|15343.9|15416.8|15389.2|15403.9|15343.9|2
1643038880000|2022-01-24 15:41:20|15402.3|15342.3|15402.3|15342.3|15402.3|15342.3|15402.3|15342.3|0
1643038900000|2022-01-24 15:41:40|15408.6|15348.6|15408.6|15348.6|15408.6|15348.6|15408.6|15348.6|0
1643038950000|2022-01-24 15:42:30|15413.1|15353.1|15413.1|15353.1|15413.1|15353.1|15413.1|15353.1|0
1643039240000|2022-01-24 15:47:20|15411.5|15351.5|15411.5|15351.5|15411.5|15351.5|15411.5|15351.5|0
1643039330000|2022-01-24 15:48:50|15407|15347|15396.7|15336.7|15407|15347|15396.7|15336.7|2
1643039340000|2022-01-24 15:49:00|15395.8|15335.8|15395.8|15335.8|15395.8|15335.8|15395.8|15335.8|0
1643039360000|2022-01-24 15:49:20|15398.3|15338.3|15395.8|15335.8|15398.3|15338.3|15395.8|15335.8|0
1643039580000|2022-01-24 15:53:00|15392.1|15332.1|15392.1|15332.1|15392.1|15332.1|15392.1|15332.1|0
1643039650000|2022-01-24 15:54:10|15393|15333|15393|15333|15393|15333|15393|15333|0
1643039670000|2022-01-24 15:54:30|15392.1|15332.1|15392.1|15332.1|15392.1|15332.1|15392.1|15332.1|0
1643039680000|2022-01-24 15:54:40|15391.2|15331.2|15391.2|15331.2|15391.2|15331.2|15391.2|15331.2|0
1643039740000|2022-01-24 15:55:40|15390.3|15330.3|15377.5|15317.5|15390.3|15330.3|15377.5|15317.5|37
1643039760000|2022-01-24 15:56:00|15383.9|15323.9|15387.5|15327.5|15387.5|15327.5|15383.9|15323.9|0
1643039880000|2022-01-24 15:58:00|15389.3|15329.3|15389.3|15329.3|15389.3|15329.3|15389.3|15329.3|0
1643039890000|2022-01-24 15:58:10|15386.6|15326.6|15386.6|15326.6|15386.6|15326.6|15386.6|15326.6|0
1643039900000|2022-01-24 15:58:20|15379.1|15339.1|15379.1|15339.1|15379.1|15339.1|15379.1|15339.1|0
1643039930000|2022-01-24 15:58:50|15386.6|15326.6|15384.1|15324.1|15386.6|15326.6|15384.1|15324.1|0
1643039940000|2022-01-24 15:59:00|15385.7|15325.7|15378.2|15338.2|15385.7|15338.2|15378.2|15325.7|0
1643039990000|2022-01-24 15:59:50|15375|15351|15406.9|15346.9|15406.9|15351|15375|15346.9|2
1643040000000|2022-01-24 16:00:00|15407.8|15347.8|15407.8|15347.8|15407.8|15347.8|15407.8|15347.8|0
1643040020000|2022-01-24 16:00:20|15399.4|15375.4|15399.4|15375.4|15399.4|15375.4|15399.4|15375.4|0
1643040030000|2022-01-24 16:00:30|15403.9|15379.9|15426.5|15386.5|15434|15386.5|15403.9|15374|1
1643040040000|2022-01-24 16:00:40|15427.4|15387.4|15427.4|15387.4|15427.4|15387.4|15427.4|15387.4|0
1643040090000|2022-01-24 16:01:30|||||||||1
1643040120000|2022-01-24 16:02:00|15427.3|15387.3|15427.3|15387.3|15427.3|15387.3|15427.3|15387.3|0
1643040180000|2022-01-24 16:03:00|15440.5|15380.5|15440.5|15380.5|15440.5|15380.5|15440.5|15380.5|1
1643040280000|2022-01-24 16:04:40|15458.7|15398.7|15458.7|15398.7|15458.7|15398.7|15458.7|15398.7|1
1643040290000|2022-01-24 16:04:50|15463.7|15403.7|15468.7|15408.7|15468.7|15408.7|15463.7|15403.7|0
1643040300000|2022-01-24 16:05:00|||||||||1
1643040310000|2022-01-24 16:05:10|15470.3|15410.3|15471.2|15411.2|15471.2|15411.2|15470.3|15410.3|1
1643040390000|2022-01-24 16:06:30|15472.8|15412.8|15473.7|15433.7|15481.2|15433.7|15472.8|15412.8|0
1643040410000|2022-01-24 16:06:50|15490.1|15430.1|15494.6|15434.6|15494.6|15434.6|15490.1|15430.1|0
1643040430000|2022-01-24 16:07:10|15493.7|15433.7|15493.7|15433.7|15493.7|15433.7|15493.7|15433.7|0
1643040460000|2022-01-24 16:07:40|15492.1|15432.1|15492.1|15432.1|15492.1|15432.1|15492.1|15432.1|0
1643040480000|2022-01-24 16:08:00|15480.5|15420.5|15458.2|15398.2|15480.5|15420.5|15453.9|15393.9|10
1643040490000|2022-01-24 16:08:10|15460.7|15400.7|15468.2|15408.2|15468.2|15408.2|15460.7|15400.7|0
1643040510000|2022-01-24 16:08:30|15467.3|15407.3|15467.3|15407.3|15467.3|15407.3|15467.3|15407.3|0
1643040660000|2022-01-24 16:11:00|15465.7|15405.7|15461.2|15401.2|15465.7|15405.7|15461.2|15401.2|0
1643040710000|2022-01-24 16:11:50|15443.6|15403.6|15443.6|15403.6|15443.6|15403.6|15443.6|15403.6|0
1643040740000|2022-01-24 16:12:20|15469.1|15409.1|15469.1|15409.1|15469.1|15409.1|15469.1|15409.1|0
1643040780000|2022-01-24 16:13:00|15467.5|15407.5|15461.1|15401.1|15467.5|15407.5|15461.1|15401.1|0
1643040810000|2022-01-24 16:13:30|15446.3|15406.3|15446.3|15406.3|15446.3|15406.3|15446.3|15406.3|0
1643040820000|2022-01-24 16:13:40|15443.6|15403.6|15443.6|15403.6|15443.6|15403.6|15443.6|15403.6|0
1643040840000|2022-01-24 16:14:00|15461.1|15401.1|15465.1|15441.1|15465.1|15441.1|15452.7|15401.1|0
1643040870000|2022-01-24 16:14:30|15466.7|15442.7|15467.6|15443.6|15467.6|15443.6|15466.7|15442.7|0
1643040880000|2022-01-24 16:14:40|15463.1|15439.1|15463.1|15439.1|15463.1|15439.1|15463.1|15439.1|0
1643040910000|2022-01-24 16:15:10|15455|15431|15448.8|15388.8|15455|15431|15447.9|15387.9|10
1643040920000|2022-01-24 16:15:20|15447.2|15387.2|15447.2|15387.2|15447.2|15387.2|15447.2|15387.2|0
1643040970000|2022-01-24 16:16:10|15443.6|15383.6|15443.6|15383.6|15443.6|15383.6|15443.6|15383.6|0
1643040990000|2022-01-24 16:16:30|15451.1|15391.1|15442.7|15402.7|15451.1|15402.7|15442.7|15391.1|0
1643041000000|2022-01-24 16:16:40|15443.6|15403.6|15443.6|15403.6|15443.6|15403.6|15443.6|15403.6|0
1643041240000|2022-01-24 16:20:40|||||||||1
1643041320000|2022-01-24 16:22:00|15440.3|15416.3|15445.6|15421.6|15445.6|15421.6|15440.3|15416.3|0
1643041340000|2022-01-24 16:22:20|15459.9|15419.9|15459.9|15419.9|15459.9|15419.9|15459.9|15419.9|2
1643041350000|2022-01-24 16:22:30|15457.2|15417.2|15457.2|15417.2|15457.2|15417.2|15457.2|15417.2|0
1643041360000|2022-01-24 16:22:40|15458.1|15418.1|15458.1|15418.1|15458.1|15418.1|15458.1|15418.1|0
1643041380000|2022-01-24 16:23:00|15446.9|15422.9|15446.9|15422.9|15446.9|15422.9|15446.9|15422.9|0
1643041410000|2022-01-24 16:23:30|15450.1|15426.1|15451.9|15427.9|15451.9|15427.9|15450.1|15426.1|0
1643041480000|2022-01-24 16:24:40|15455.1|15431.1|15457.6|15433.6|15457.6|15433.6|15455.1|15431.1|1
1643041660000|2022-01-24 16:27:40|15458.5|15434.5|15458.5|15434.5|15458.5|15434.5|15458.5|15434.5|0
1643041690000|2022-01-24 16:28:10|15461|15437|15459.9|15399.9|15466.9|15438.6|15458.5|15399.9|9
1643041700000|2022-01-24 16:28:20|15462.4|15402.4|15465.6|15405.6|15465.6|15405.6|15462.4|15402.4|0
1643041710000|2022-01-24 16:28:30|15466.5|15406.5|15466.5|15406.5|15466.5|15406.5|15466.5|15406.5|0
1643041720000|2022-01-24 16:28:40|15467.4|15407.4|15467.4|15407.4|15467.4|15407.4|15467.4|15407.4|0
1643041750000|2022-01-24 16:29:10|15459.9|15419.9|15459.9|15419.9|15459.9|15419.9|15459.9|15419.9|0
1643041890000|2022-01-24 16:31:30|15460.8|15420.8|15460.8|15420.8|15460.8|15420.8|15460.8|15420.8|0
1643041920000|2022-01-24 16:32:00|15462.6|15422.6|15462.1|15438.1|15462.6|15438.1|15462.1|15422.6|0
1643041960000|2022-01-24 16:32:40|15463|15439|15463|15439|15463|15439|15463|15439|0
1643042020000|2022-01-24 16:33:40|15460.2|15436.2|15460.2|15436.2|15460.2|15436.2|15460.2|15436.2|0
1643042040000|2022-01-24 16:34:00|15462.1|15438.1|15462.1|15438.1|15462.1|15438.1|15462.1|15438.1|0
1643042050000|2022-01-24 16:34:10|15462|15438|15462|15438|15462|15438|15462|15438|0
1643042130000|2022-01-24 16:35:30|||||||||3
1643042190000|2022-01-24 16:36:30|15462.9|15438.9|15464.5|15440.5|15464.5|15440.5|15462.9|15438.9|2
1643042300000|2022-01-24 16:38:20|15452.7|15392.7|15452.7|15392.7|15452.7|15392.7|15452.7|15392.7|6
1643042730000|2022-01-24 16:45:30|15463.5|15403.5|15463.5|15403.5|15463.5|15403.5|15463.5|15403.5|0
1643042880000|2022-01-24 16:48:00|15465.1|15405.1|15465.1|15405.1|15465.1|15405.1|15463.5|15403.5|1
1643042890000|2022-01-24 16:48:10|15466|15406|15466|15406|15466|15406|15466|15406|0
1643042940000|2022-01-24 16:49:00|15469.2|15409.2|15474.2|15414.2|15474.2|15414.2|15469.2|15409.2|0
1643042950000|2022-01-24 16:49:10|15472.6|15412.6|15472.6|15412.6|15472.6|15412.6|15472.6|15412.6|0
1643043040000|2022-01-24 16:50:40|15461|15421|15461|15421|15461|15421|15461|15421|0
1643043070000|2022-01-24 16:51:10|15459.4|15419.4|15459.4|15419.4|15459.4|15419.4|15459.4|15419.4|0
1643043080000|2022-01-24 16:51:20|15461|15421|15461|15421|15461|15421|15461|15421|0
1643043090000|2022-01-24 16:51:30|15462.6|15422.6|15457.1|15433.1|15462.6|15433.1|15457.1|15422.6|1
1643043100000|2022-01-24 16:51:40|15458|15434|15458|15434|15458|15434|15458|15434|0
1643043160000|2022-01-24 16:52:40|15457.9|15433.9|15457.9|15433.9|15457.9|15433.9|15457.9|15433.9|0
1643043490000|2022-01-24 16:58:10|||||||||1
1643043540000|2022-01-24 16:59:00|||||||||1
1643043610000|2022-01-24 17:00:10|15458.8|15434.8|15458.8|15434.8|15458.8|15434.8|15458.8|15434.8|0
1643043640000|2022-01-24 17:00:40|15459.7|15435.7|15459.7|15435.7|15459.7|15435.7|15459.7|15435.7|1
1643043680000|2022-01-24 17:01:20|15460.6|15436.6|15460.6|15436.6|15460.6|15436.6|15460.6|15436.6|1
1643043750000|2022-01-24 17:02:30|15457.9|15433.9|15457.9|15433.9|15457.9|15433.9|15457.9|15433.9|1
1643043820000|2022-01-24 17:03:40|15465.2|15405.2|15456.8|15416.8|15465.2|15416.8|15455.2|15405.2|2
1643043840000|2022-01-24 17:04:00|15444|15420|15444|15420|15444|15420|15444|15420|0
1643043850000|2022-01-24 17:04:10|15445.8|15421.8|15450.6|15410.6|15450.6|15421.8|15445.8|15410.6|2
1643043870000|2022-01-24 17:04:30|15448.8|15408.8|15439.2|15415.2|15448.8|15415.2|15439.2|15408.8|0
1643043930000|2022-01-24 17:05:30|15450.8|15390.8|15436.4|15376.4|15450.8|15390.8|15436.4|15376.4|5
1643043940000|2022-01-24 17:05:40|15433.2|15373.2|15430.1|15370.1|15433.2|15373.2|15430.1|15370.1|0
1643043950000|2022-01-24 17:05:50|15426.9|15366.9|15408.9|15368.9|15426.9|15368.9|15408.9|15366.9|0
1643043960000|2022-01-24 17:06:00|15403.5|15363.5|15404.4|15344.4|15413.5|15363.5|15401.9|15341.9|1
1643043990000|2022-01-24 17:06:30|15405.9|15345.9|15405.9|15345.9|15405.9|15345.9|15405.9|15345.9|2
1643044000000|2022-01-24 17:06:40|15398.7|15338.7|15403.7|15343.7|15403.7|15343.7|15398.7|15338.7|1
1643044030000|2022-01-24 17:07:10|15402.1|15342.1|15401.2|15341.2|15402.1|15342.1|15401.2|15341.2|1
1643044050000|2022-01-24 17:07:30|15403.7|15343.7|15405.3|15345.3|15405.3|15345.3|15403.7|15343.7|3
1643044060000|2022-01-24 17:07:40|15402.8|15342.8|15402.8|15342.8|15402.8|15342.8|15402.8|15342.8|0
1643044110000|2022-01-24 17:08:30|15415.6|15355.6|15422.1|15362.1|15422.1|15362.1|15415.6|15355.6|2
1643044120000|2022-01-24 17:08:40|15423|15363|15423|15363|15423|15363|15423|15363|0
1643044170000|2022-01-24 17:09:30|15421.4|15361.4|15421.4|15361.4|15421.4|15361.4|15421.4|15361.4|0
1643044230000|2022-01-24 17:10:30|15419.8|15359.8|15418.4|15358.4|15420|15360|15418.4|15358.4|0
1643044240000|2022-01-24 17:10:40|15415.9|15355.9|15417.5|15357.5|15417.5|15357.5|15415.9|15355.9|0
1643044250000|2022-01-24 17:10:50|15416.8|15356.8|15416.8|15356.8|15416.8|15356.8|15416.8|15356.8|0
1643044260000|2022-01-24 17:11:00|15418.4|15358.4|15418.4|15358.4|15418.4|15358.4|15418.4|15358.4|0
1643044300000|2022-01-24 17:11:40|15419.3|15359.3|15419.3|15359.3|15419.3|15359.3|15419.3|15359.3|0
1643044380000|2022-01-24 17:13:00|15420.2|15360.2|15411.4|15351.4|15420.2|15360.2|15411.4|15351.4|5
1643044390000|2022-01-24 17:13:10|15413|15353|15406.6|15346.6|15413.9|15353.9|15406.6|15346.6|1
1643044410000|2022-01-24 17:13:30|15408.4|15348.4|15406.8|15346.8|15410.9|15359.3|15399.3|15346.8|0
1643044450000|2022-01-24 17:14:10|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|0
1643044490000|2022-01-24 17:14:50|15394.8|15334.8|15394.8|15334.8|15394.8|15334.8|15394.8|15334.8|2
1643044500000|2022-01-24 17:15:00|15398.2|15338.2|15402.3|15342.3|15408|15348|15396.6|15336.6|2
1643044510000|2022-01-24 17:15:10|15403.9|15343.9|15404.1|15344.1|15405.7|15345.7|15402.3|15342.3|0
1643044520000|2022-01-24 17:15:20|15405.7|15345.7|15400.9|15340.9|15405.7|15345.7|15400.9|15340.9|0
1643044530000|2022-01-24 17:15:30|15402.5|15342.5|15400.9|15340.9|15402.5|15342.5|15400.9|15340.9|0
1643044540000|2022-01-24 17:15:40|15405.7|15345.7|15405.7|15345.7|15405.7|15345.7|15405.7|15345.7|0
1643044720000|2022-01-24 17:18:40|15409.8|15349.8|15409.8|15349.8|15409.8|15349.8|15409.8|15349.8|0
1643044730000|2022-01-24 17:18:50|15413|15353|15418.9|15358.9|15418.9|15358.9|15413|15353|0
1643044770000|2022-01-24 17:19:30|15419.8|15359.8|15416.4|15356.4|15423|15363|15416.4|15356.4|0
1643044780000|2022-01-24 17:19:40|15418.9|15358.9|15420.5|15360.5|15425.5|15365.5|15416.4|15356.4|0
1643044800000|2022-01-24 17:20:00|15421.4|15361.4|15421.4|15361.4|15421.4|15361.4|15421.4|15361.4|0
1643044830000|2022-01-24 17:20:30|15424.8|15364.8|15422.3|15362.3|15424.8|15364.8|15422.3|15362.3|0
1643044840000|2022-01-24 17:20:40|15420.7|15360.7|15420.7|15360.7|15420.7|15360.7|15420.7|15360.7|0
1643044860000|2022-01-24 17:21:00|15423.9|15363.9|15424.8|15364.8|15424.8|15364.8|15423.9|15363.9|0
1643044870000|2022-01-24 17:21:10|15423.9|15363.9|15423.9|15363.9|15423.9|15363.9|15423.9|15363.9|0
1643044890000|2022-01-24 17:21:30|15425.7|15365.7|15425.7|15365.7|15425.7|15365.7|15425.7|15365.7|0
1643044960000|2022-01-24 17:22:40|15426.6|15366.6|15426.6|15366.6|15426.6|15366.6|15426.6|15366.6|0
1643044990000|2022-01-24 17:23:10|15422.5|15362.5|15434.7|15374.7|15434.7|15374.7|15422.5|15362.5|1
1643045010000|2022-01-24 17:23:30|15435.6|15375.6|15435.6|15375.6|15435.6|15375.6|15435.6|15375.6|0
1643045040000|2022-01-24 17:24:00|15436.5|15376.5|15436.5|15376.5|15436.5|15376.5|15436.5|15376.5|0
1643045080000|2022-01-24 17:24:40|15437.4|15377.4|15437.4|15377.4|15437.4|15377.4|15437.4|15377.4|0
1643045130000|2022-01-24 17:25:30|15438.3|15378.3|15438.3|15378.3|15438.3|15378.3|15438.3|15378.3|0
1643045150000|2022-01-24 17:25:50|15437.7|15377.7|15437.7|15377.7|15437.7|15377.7|15437.7|15377.7|0
1643045160000|2022-01-24 17:26:00|15436.1|15376.1|15437.7|15377.7|15437.7|15377.7|15436.1|15376.1|1
1643045170000|2022-01-24 17:26:10|15437.6|15377.6|15437.6|15377.6|15437.6|15377.6|15437.6|15377.6|0
1643045240000|2022-01-24 17:27:20|15436|15376|15437|15377|15437|15377|15436|15376|0
1643045260000|2022-01-24 17:27:40|15436.9|15376.9|15436.9|15376.9|15436.9|15376.9|15436.9|15376.9|0
1643045280000|2022-01-24 17:28:00|15435.4|15375.4|15435.4|15375.4|15435.4|15375.4|15435.4|15375.4|0
1643045290000|2022-01-24 17:28:10|15436.3|15376.3|15436.3|15376.3|15436.3|15376.3|15436.3|15376.3|0
1643045320000|2022-01-24 17:28:40|15434.7|15374.7|15435.6|15375.6|15435.6|15375.6|15434.7|15374.7|0
1643045360000|2022-01-24 17:29:20|15434.9|15374.9|15434.9|15374.9|15434.9|15374.9|15434.9|15374.9|0
1643045390000|2022-01-24 17:29:50|15421.7|15361.7|15421.7|15361.7|15421.7|15361.7|15421.7|15361.7|3
1643045410000|2022-01-24 17:30:10|15422.6|15362.6|15422.6|15362.6|15422.6|15362.6|15422.6|15362.6|0
1643045420000|2022-01-24 17:30:20|15419.4|15359.4|15418.5|15358.5|15419.4|15359.4|15418.5|15358.5|0
1643045440000|2022-01-24 17:30:40|15419.4|15359.4|15419.4|15359.4|15419.4|15359.4|15419.4|15359.4|0
1643045470000|2022-01-24 17:31:10|15417.4|15377.4|15433.5|15373.5|15433.5|15377.4|15417.4|15373.5|0
1643045480000|2022-01-24 17:31:20|15421.9|15381.9|15419.9|15359.9|15422.8|15382.8|15419.9|15359.9|4
1643045490000|2022-01-24 17:31:30|15429.9|15369.9|15416.7|15376.7|15429.9|15376.7|15416.7|15369.9|0
1643045570000|2022-01-24 17:32:50|15418.7|15358.7|15421.9|15361.9|15421.9|15361.9|15418.7|15358.7|2
1643045580000|2022-01-24 17:33:00|15420.3|15360.3|15408.7|15368.7|15420.3|15368.7|15408.7|15360.3|0
1643045590000|2022-01-24 17:33:10|15415.5|15355.5|15417.1|15357.1|15417.1|15357.1|15415.5|15355.5|0
1643045600000|2022-01-24 17:33:20|15415.5|15355.5|15415.5|15355.5|15415.5|15355.5|15415.5|15355.5|0
1643045610000|2022-01-24 17:33:30|15391.1|15367.1|15391.1|15367.1|15391.1|15367.1|15391.1|15367.1|0
1643045620000|2022-01-24 17:33:40|15387.5|15363.5|15317.8|15257.8|15389.8|15363.5|15317.8|15257.8|13
1643045630000|2022-01-24 17:33:50|15320.3|15260.3|15320.3|15260.3|15320.3|15260.3|15320.3|15260.3|0
1643045640000|2022-01-24 17:34:00|15300.3|15266.7|15315.7|15255.7|15315.7|15266.7|15290.7|15255.7|3
1643045650000|2022-01-24 17:34:10|15319.4|15259.4|15319.4|15259.4|15319.4|15259.4|15319.4|15259.4|0
1643045660000|2022-01-24 17:34:20|15317.8|15257.8|15316.9|15256.9|15317.8|15257.8|15316.9|15256.9|0
1643045710000|2022-01-24 17:35:10|15316.8|15256.8|15316.8|15256.8|15316.8|15256.8|15316.8|15256.8|0
1643045730000|2022-01-24 17:35:30|15319.6|15259.6|15319.6|15259.6|15319.6|15259.6|15319.6|15259.6|0
1643045740000|2022-01-24 17:35:40|15324.6|15264.6|15324.6|15264.6|15327.1|15267.1|15324.6|15264.6|1
1643045750000|2022-01-24 17:35:50|15326.2|15266.2|15324.6|15264.6|15327.1|15267.1|15324.6|15264.6|0
1643045800000|2022-01-24 17:36:40|15340.9|15284.6|15346.1|15286.1|15346.1|15286.1|15340.9|15280.9|1
1643045810000|2022-01-24 17:36:50|15336.6|15312.6|15336.6|15312.6|15336.6|15312.6|15336.6|15312.6|0
1643045820000|2022-01-24 17:37:00|15339.1|15315.1|15339.1|15315.1|15339.1|15315.1|15339.1|15315.1|0
1643045830000|2022-01-24 17:37:10|15349.1|15325.1|15383|15323|15383|15325.1|15349.1|15323|2
1643045840000|2022-01-24 17:37:20|15388|15328|15388|15328|15388|15328|15388|15328|2
1643045850000|2022-01-24 17:37:30|15387|15327|15387|15327|15387|15327|15387|15327|0
1643045910000|2022-01-24 17:38:30|15387.9|15327.9|15387.9|15327.9|15387.9|15327.9|15387.9|15327.9|0
1643045980000|2022-01-24 17:39:40|15388.8|15328.8|15388.8|15328.8|15388.8|15328.8|15388.8|15328.8|0
1643046040000|2022-01-24 17:40:40|15389.7|15329.7|15389.7|15329.7|15389.7|15329.7|15389.7|15329.7|0
1643046090000|2022-01-24 17:41:30|15386.7|15362.7|15386.7|15362.7|15386.7|15362.7|15386.7|15362.7|0
1643046110000|2022-01-24 17:41:50|15388.3|15364.3|15417.9|15357.9|15417.9|15377.5|15388.3|15357.9|5
1643046120000|2022-01-24 17:42:00|15397.1|15337.1|15393.9|15333.9|15397.1|15337.1|15393.9|15333.9|0
1643046130000|2022-01-24 17:42:10|15394.8|15334.8|15394.8|15334.8|15394.8|15334.8|15394.8|15334.8|0
1643046150000|2022-01-24 17:42:30|15395.7|15335.7|15395.7|15335.7|15395.7|15335.7|15395.7|15335.7|0
1643046200000|2022-01-24 17:43:20|15397.3|15337.3|15397.3|15337.3|15397.3|15337.3|15397.3|15337.3|0
1643046210000|2022-01-24 17:43:30|15395.7|15335.7|15395.7|15335.7|15395.7|15335.7|15395.7|15335.7|0
1643046310000|2022-01-24 17:45:10|||||||||1
1643046340000|2022-01-24 17:45:40|15396.6|15336.6|15396.6|15336.6|15396.6|15336.6|15396.6|15336.6|0
1643046360000|2022-01-24 17:46:00|15372.7|15312.7|15372.7|15312.7|15372.7|15312.7|15372.7|15312.7|2
1643046420000|2022-01-24 17:47:00|15375.9|15315.9|15374.3|15314.3|15380|15320|15369.5|15309.5|0
1643046430000|2022-01-24 17:47:10|15375.2|15315.2|15375.2|15315.2|15375.2|15315.2|15375.2|15315.2|0
1643046450000|2022-01-24 17:47:30|15377|15317|15377|15317|15377|15317|15377|15317|0
1643046480000|2022-01-24 17:48:00|15377.9|15317.9|15377.9|15317.9|15377.9|15317.9|15377.9|15317.9|0
1643046490000|2022-01-24 17:48:10|15378.8|15318.8|15378.8|15318.8|15378.8|15318.8|15378.8|15318.8|0
1643046510000|2022-01-24 17:48:30|15379.7|15319.7|15379.7|15319.7|15379.7|15319.7|15379.7|15319.7|0
1643046540000|2022-01-24 17:49:00|15380.6|15320.6|15380.6|15320.6|15380.6|15320.6|15380.6|15320.6|0
1643046550000|2022-01-24 17:49:10|15381.5|15321.5|15381.5|15321.5|15381.5|15321.5|15381.5|15321.5|0
1643046570000|2022-01-24 17:49:30|15382.4|15322.4|15382.4|15322.4|15382.4|15322.4|15382.4|15322.4|0
1643046580000|2022-01-24 17:49:40|15383.3|15323.3|15383.3|15323.3|15383.3|15323.3|15383.3|15323.3|0
1643046600000|2022-01-24 17:50:00|15384.2|15324.2|15383.5|15323.5|15384.2|15324.2|15383.5|15323.5|0
1643046630000|2022-01-24 17:50:30|15384.5|15324.5|15384.5|15324.5|15384.5|15324.5|15384.5|15324.5|0
1643046640000|2022-01-24 17:50:40|15385.4|15325.4|15385.4|15325.4|15385.4|15325.4|15385.4|15325.4|0
1643046660000|2022-01-24 17:51:00|15386.3|15326.3|15386.3|15326.3|15386.3|15326.3|15386.3|15326.3|0
1643046670000|2022-01-24 17:51:10|15387.2|15327.2|15387.2|15327.2|15387.2|15327.2|15387.2|15327.2|0
1643046680000|2022-01-24 17:51:20|15389.7|15329.7|15388.1|15328.1|15389.7|15329.7|15388.1|15328.1|0
1643046690000|2022-01-24 17:51:30|15386.5|15326.5|15386.5|15326.5|15386.5|15326.5|15386.5|15326.5|0
1643046700000|2022-01-24 17:51:40|15387.4|15327.4|15387.4|15327.4|15387.4|15327.4|15387.4|15327.4|0
1643046720000|2022-01-24 17:52:00|||||||||2
1643046770000|2022-01-24 17:52:50|15386.7|15326.7|15386.7|15326.7|15386.7|15326.7|15386.7|15326.7|0
1643046780000|2022-01-24 17:53:00|||||||||1
1643046790000|2022-01-24 17:53:10|15389.2|15329.2|15389.2|15329.2|15389.2|15329.2|15389.2|15329.2|0
1643046900000|2022-01-24 17:55:00|15398.7|15338.7|15395.8|15335.8|15398.7|15338.7|15395.8|15335.8|1
1643046910000|2022-01-24 17:55:10|15394.9|15334.9|15396.5|15336.5|15396.5|15336.5|15394.9|15334.9|0
1643046930000|2022-01-24 17:55:30|15399.7|15339.7|15405.4|15345.4|15408.5|15348.5|15399.7|15339.7|0
1643046960000|2022-01-24 17:56:00|15405.3|15345.3|15405.3|15345.3|15405.3|15345.3|15405.3|15345.3|0
1643046990000|2022-01-24 17:56:30|15403.8|15343.8|15403.8|15343.8|15403.8|15343.8|15403.8|15343.8|0
1643047000000|2022-01-24 17:56:40|15403.7|15343.7|15403.7|15343.7|15403.7|15343.7|15403.7|15343.7|0
1643047060000|2022-01-24 17:57:40|||||||||1
1643047370000|2022-01-24 18:02:50|15402.1|15342.1|15402.1|15342.1|15402.1|15342.1|15402.1|15342.1|0
1643047390000|2022-01-24 18:03:10|15403|15343|15403|15343|15403|15343|15403|15343|0
1643047410000|2022-01-24 18:03:30|15403.9|15343.9|15403.9|15343.9|15403.9|15343.9|15403.9|15343.9|0
1643047450000|2022-01-24 18:04:10|15379.5|15355.5|15378.6|15354.6|15379.5|15355.5|15378.6|15354.6|2
1643047460000|2022-01-24 18:04:20|15388.7|15328.7|15384.1|15324.1|15388.7|15328.7|15384.1|15324.1|1
1643047470000|2022-01-24 18:04:30|15385|15325|15385|15325|15385|15325|15385|15325|0
1643047510000|2022-01-24 18:05:10|15385.9|15325.9|15385.9|15325.9|15385.9|15325.9|15385.9|15325.9|0
1643047560000|2022-01-24 18:06:00|15386.8|15326.8|15386.8|15326.8|15386.8|15326.8|15386.8|15326.8|0
1643047580000|2022-01-24 18:06:20|15389.6|15329.6|15404.1|15344.1|15404.1|15344.1|15389.6|15329.6|7
1643047590000|2022-01-24 18:06:30|15407.3|15347.3|15407.3|15347.3|15407.3|15347.3|15407.3|15347.3|0
1643047620000|2022-01-24 18:07:00|15399.3|15339.3|15399.3|15339.3|15399.3|15339.3|15399.3|15339.3|0
1643047630000|2022-01-24 18:07:10|15400.2|15340.2|15400.2|15340.2|15400.2|15340.2|15400.2|15340.2|0
1643047660000|2022-01-24 18:07:40|15401.1|15341.1|15401.1|15341.1|15401.1|15341.1|15401.1|15341.1|0
1643047710000|2022-01-24 18:08:30|15402|15342|15402|15342|15402|15342|15402|15342|0
1643047740000|2022-01-24 18:09:00|15402.9|15342.9|15402.9|15342.9|15402.9|15342.9|15402.9|15342.9|0
1643047770000|2022-01-24 18:09:30|15403.8|15343.8|15403.8|15343.8|15403.8|15343.8|15403.8|15343.8|0
1643047830000|2022-01-24 18:10:30|15404.7|15344.7|15404.7|15344.7|15404.7|15344.7|15404.7|15344.7|0
1643047860000|2022-01-24 18:11:00|15405.6|15345.6|15405.6|15345.6|15405.6|15345.6|15405.6|15345.6|0
1643047930000|2022-01-24 18:12:10|15406.5|15346.5|15406.5|15346.5|15406.5|15346.5|15406.5|15346.5|0
1643047960000|2022-01-24 18:12:40|15407.4|15347.4|15407.4|15347.4|15407.4|15347.4|15407.4|15347.4|0
1643048010000|2022-01-24 18:13:30|15408.3|15348.3|15408.3|15348.3|15408.3|15348.3|15408.3|15348.3|0
1643048040000|2022-01-24 18:14:00|15406.7|15346.7|15407.7|15347.7|15407.7|15347.7|15406.7|15346.7|0
1643048080000|2022-01-24 18:14:40|15407.6|15347.6|15397|15357|15407.6|15357|15397|15347.6|0
1643048140000|2022-01-24 18:15:40|||||||||1
1643048190000|2022-01-24 18:16:30|15396.9|15356.9|15396.9|15356.9|15396.9|15356.9|15396.9|15356.9|1
1643048200000|2022-01-24 18:16:40|15400.6|15340.6|15384|15324|15400.6|15340.6|15384|15324|4
1643048220000|2022-01-24 18:17:00|15386.8|15326.8|15388.3|15328.3|15388.3|15328.3|15386.8|15326.8|0
1643048230000|2022-01-24 18:17:10|15389.3|15329.3|15389.3|15329.3|15389.3|15329.3|15389.3|15329.3|0
1643048240000|2022-01-24 18:17:20|15386.1|15326.1|15386.1|15326.1|15386.1|15326.1|15386.1|15326.1|0
1643048250000|2022-01-24 18:17:30|15385.2|15325.2|15385.2|15325.2|15385.2|15325.2|15385.2|15325.2|0
1643048280000|2022-01-24 18:18:00|15388.8|15328.8|15388.8|15328.8|15388.8|15328.8|15388.8|15328.8|0
1643048290000|2022-01-24 18:18:10|15389.7|15329.7|15389.7|15329.7|15389.7|15329.7|15389.7|15329.7|0
1643048310000|2022-01-24 18:18:30|15390.6|15330.6|15390.6|15330.6|15390.6|15330.6|15390.6|15330.6|0
1643048320000|2022-01-24 18:18:40|15392.4|15332.4|15392.4|15332.4|15392.4|15332.4|15392.4|15332.4|0
1643048390000|2022-01-24 18:19:50|15395.6|15335.6|15395.6|15335.6|15395.6|15335.6|15395.6|15335.6|0
1643048400000|2022-01-24 18:20:00|||||||||1
1643048420000|2022-01-24 18:20:20|||||||||1
1643048430000|2022-01-24 18:20:30|15394|15334|15394|15334|15394|15334|15394|15334|0
1643048450000|2022-01-24 18:20:50|||||||||1
1643048460000|2022-01-24 18:21:00|15394.9|15334.9|15394.9|15334.9|15394.9|15334.9|15394.9|15334.9|0
1643048490000|2022-01-24 18:21:30|15396.5|15336.5|15396.5|15336.5|15396.5|15336.5|15396.5|15336.5|0
1643048500000|2022-01-24 18:21:40|15394.9|15334.9|15395.8|15335.8|15395.8|15335.8|15394.9|15334.9|0
1643048510000|2022-01-24 18:21:50|15395.1|15335.1|15395.1|15335.1|15395.1|15335.1|15395.1|15335.1|1
1643048540000|2022-01-24 18:22:20|||||||||1
1643048570000|2022-01-24 18:22:50|15400.1|15340.1|15397.6|15337.6|15400.1|15340.1|15397.6|15337.6|1
1643048590000|2022-01-24 18:23:10|15396.9|15336.9|15399.4|15339.4|15399.4|15339.4|15396.9|15336.9|0
1643048630000|2022-01-24 18:23:50|||||||||1
1643048640000|2022-01-24 18:24:00|15388.7|15348.7|15388.7|15348.7|15389.4|15349.4|15388.7|15348.7|0
1643048660000|2022-01-24 18:24:20|15385.5|15345.5|15384.6|15344.6|15385.5|15345.5|15384.6|15344.6|0
1643048680000|2022-01-24 18:24:40|||||||||1
1643048710000|2022-01-24 18:25:10|||||||||1
1643048720000|2022-01-24 18:25:20|15388.7|15348.7|15385.7|15361.7|15391.2|15361.7|15385.7|15348.7|1
1643048750000|2022-01-24 18:25:50|||||||||1
1643048800000|2022-01-24 18:26:40|||||||||1
1643048810000|2022-01-24 18:26:50|15384.1|15360.1|15384.1|15360.1|15384.1|15360.1|15384.1|15360.1|0
1643048820000|2022-01-24 18:27:00|15385.7|15361.7|15408.5|15348.5|15408.5|15361.7|15385.7|15348.5|4
1643048830000|2022-01-24 18:27:10|15411.2|15351.2|15411.2|15351.2|15411.2|15351.2|15411.2|15351.2|0
1643048840000|2022-01-24 18:27:20|15399.6|15359.6|15399.6|15359.6|15399.6|15359.6|15399.6|15359.6|1
1643048850000|2022-01-24 18:27:30|15398.7|15358.7|15406.6|15382.6|15410.3|15382.6|15398.7|15350.3|2
1643048860000|2022-01-24 18:27:40|15416.2|15376.2|15417.1|15377.1|15417.1|15377.1|15416.2|15376.2|1
1643048870000|2022-01-24 18:27:50|15416.2|15376.2|15416.2|15376.2|15416.2|15376.2|15416.2|15376.2|3
1643048890000|2022-01-24 18:28:10|||||||||1
1643048910000|2022-01-24 18:28:30|15427.1|15367.1|15421.9|15381.9|15430.3|15381.9|15421.9|15367.1|1
1643048940000|2022-01-24 18:29:00|15425.5|15385.5|15393.4|15369.4|15425.5|15385.5|15393.4|15369.4|9
1643048950000|2022-01-24 18:29:10|15391.6|15367.6|15377.3|15337.3|15396.4|15367.6|15377.3|15337.3|3
1643048960000|2022-01-24 18:29:20|15342.5|15318.5|15343.4|15319.4|15349.8|15319.4|15340.9|15308|7
1643048970000|2022-01-24 18:29:30|15344.3|15320.3|15351.4|15291.4|15353.9|15320.3|15341.8|15291.4|23
1643048980000|2022-01-24 18:29:40|15346.4|15286.4|15341.4|15281.4|15346.4|15286.4|15341.4|15281.4|6
1643048990000|2022-01-24 18:29:50|15343|15283|15338|15278|15348.9|15288.9|15302.5|15276.4|13
1643049000000|2022-01-24 18:30:00|15338.9|15278.9|15316.4|15276.4|15338.9|15283.5|15307.5|15273.9|1
1643049010000|2022-01-24 18:30:10|15313.9|15273.9|15313.9|15273.9|15313.9|15273.9|15313.9|15273.9|0
1643049020000|2022-01-24 18:30:20|15307.5|15283.5|15314.8|15274.8|15314.8|15283.5|15307.5|15274.8|0
1643049030000|2022-01-24 18:30:30|15313.9|15273.9|15338.9|15278.9|15338.9|15278.9|15313.9|15273.9|2
1643049040000|2022-01-24 18:30:40|15341.4|15281.4|15343.9|15283.9|15343.9|15283.9|15341.4|15281.4|0
1643049050000|2022-01-24 18:30:50|15341.4|15281.4|15341.4|15281.4|15341.4|15281.4|15341.4|15281.4|0
1643049070000|2022-01-24 18:31:10|15343.9|15283.9|15359.8|15319.8|15373|15319.8|15343.9|15283.9|0
1643049080000|2022-01-24 18:31:20|15359.3|15299.3|15358.9|15298.9|15359.3|15299.3|15355.5|15295.5|1
1643049090000|2022-01-24 18:31:30|15368|15308|15363.9|15303.9|15368|15308|15363.9|15303.9|0
1643049100000|2022-01-24 18:31:40|15355.5|15315.5|15358.9|15298.9|15358.9|15315.5|15353.9|15293.9|0
1643049110000|2022-01-24 18:31:50|15360.5|15300.5|15361.4|15301.4|15361.4|15301.4|15360.5|15300.5|0
1643049120000|2022-01-24 18:32:00|15363.9|15303.9|15363.9|15303.9|15363.9|15303.9|15363.9|15303.9|0
1643049130000|2022-01-24 18:32:10|15356.4|15316.4|15360|15300|15360|15316.4|15356.4|15300|0
1643049140000|2022-01-24 18:32:20|15353.2|15293.2|15348.9|15288.9|15353.9|15293.9|15348.9|15288.9|0
1643049150000|2022-01-24 18:32:30|15343.9|15283.9|15348.9|15288.9|15348.9|15291.6|15331.4|15282.1|0
1643049160000|2022-01-24 18:32:40|15347.3|15287.3|15346.4|15286.4|15347.3|15287.3|15346.4|15286.4|0
1643049180000|2022-01-24 18:33:00|15343.9|15283.9|15343.9|15283.9|15343.9|15283.9|15343.9|15283.9|0
1643049190000|2022-01-24 18:33:10|15345.5|15285.5|15338.9|15278.9|15346.4|15286.4|15338.9|15278.9|0
1643049200000|2022-01-24 18:33:20|15340.5|15280.5|15342.3|15282.3|15342.3|15282.3|15340.5|15280.5|0
1643049210000|2022-01-24 18:33:30|15344.1|15284.1|15344.1|15284.1|15344.1|15284.1|15344.1|15284.1|0
1643049220000|2022-01-24 18:33:40|15352|15292|15353|15293|15353|15293|15349.8|15289.8|0
1643049230000|2022-01-24 18:33:50|15349.8|15289.8|15351.4|15291.4|15351.4|15291.4|15348.2|15288.2|0
1643049290000|2022-01-24 18:34:50|15346.6|15286.6|15343.9|15283.9|15346.6|15286.6|15343.9|15283.9|0
1643049300000|2022-01-24 18:35:00|15342.3|15282.3|15342.3|15282.3|15342.3|15282.3|15342.3|15282.3|0
1643049320000|2022-01-24 18:35:20|15345.4|15285.4|15345.4|15285.4|15345.4|15285.4|15345.4|15285.4|0
1643049330000|2022-01-24 18:35:30|15343.9|15283.9|15340.7|15280.7|15345.4|15285.4|15339.8|15279.8|2
1643049340000|2022-01-24 18:35:40|15302.7|15278.7|15235|15175|15302.7|15278.7|15235|15175|24
1643049350000|2022-01-24 18:35:50|15230|15170|15220.7|15160.7|15230|15170|15220.7|15160.7|0
1643049360000|2022-01-24 18:36:00|15183.6|15123.6|15196.8|15136.8|15206.1|15146.1|15181.1|15121.1|7
1643049370000|2022-01-24 18:36:10|15191.8|15151.8|15195.5|15135.5|15199.6|15151.8|15191.8|15135.5|0
1643049380000|2022-01-24 18:36:20|15193.9|15133.9|15199.5|15139.5|15202|15163.9|15187.5|15127.5|0
1643049390000|2022-01-24 18:36:30|15198|15138|15198|15138|15198|15138|15198|15138|0
1643049400000|2022-01-24 18:36:40|15197|15137|15197|15137|15197|15137|15197|15137|0
1643049440000|2022-01-24 18:37:20|15198.6|15138.6|15202|15142|15202|15156.1|15192.7|15138.6|0
1643049450000|2022-01-24 18:37:30|15226.1|15166.1|15227|15167|15237|15177|15223.6|15163.6|2
1643049460000|2022-01-24 18:37:40|15228.6|15168.6|15219.5|15159.5|15232|15172|15217|15157|0
1643049480000|2022-01-24 18:38:00|15220.4|15160.4|15235.4|15175.4|15237.9|15177.9|15220.4|15160.4|0
1643049490000|2022-01-24 18:38:10|15238.6|15178.6|15240.4|15180.4|15240.4|15180.4|15238.6|15178.6|0
1643049510000|2022-01-24 18:38:30|15241.3|15181.3|15237.9|15177.9|15241.3|15181.3|15236.3|15176.3|0
1643049520000|2022-01-24 18:38:40|15241.3|15181.3|15237.9|15177.9|15241.3|15181.3|15237.9|15177.9|1
1643049540000|2022-01-24 18:39:00|15239.5|15179.5|15237.9|15177.9|15239.5|15179.5|15237.9|15177.9|0
1643049550000|2022-01-24 18:39:10|15248.2|15188.2|15249.8|15189.8|15249.8|15189.8|15248.2|15188.2|0
1643049570000|2022-01-24 18:39:30|15249.7|15189.7|15273.4|15213.4|15273.4|15213.4|15249.7|15189.7|6
1643049580000|2022-01-24 18:39:40|15277.5|15217.5|15303.6|15243.6|15303.6|15243.6|15277.5|15217.5|1
1643049600000|2022-01-24 18:40:00|15300.4|15240.4|15334.3|15274.3|15334.3|15274.3|15300.4|15240.4|5
1643049610000|2022-01-24 18:40:10|15330.7|15270.7|15337.1|15277.1|15337.1|15277.1|15330.7|15270.7|5
1643049620000|2022-01-24 18:40:20|15339.6|15279.6|15346.2|15286.2|15346.2|15286.2|15339.6|15279.6|0
1643049630000|2022-01-24 18:40:30|15347.1|15287.1|15347.1|15287.1|15347.1|15287.1|15347.1|15287.1|0
1643049640000|2022-01-24 18:40:40|15339.8|15279.8|15335.5|15275.5|15339.8|15279.8|15322.3|15262.3|3
1643049650000|2022-01-24 18:40:50|15338|15278|15325.5|15265.5|15339.6|15279.6|15325.5|15265.5|0
1643049660000|2022-01-24 18:41:00|15326.4|15266.4|15314.5|15254.5|15332.3|15272.3|15313.6|15253.6|3
1643049670000|2022-01-24 18:41:10|15317.7|15257.7|15323.9|15263.9|15323.9|15263.9|15310|15250|2
1643049680000|2022-01-24 18:41:20|15326.4|15266.4|15323.4|15263.4|15335.5|15275.5|15323.4|15263.4|1
1643049690000|2022-01-24 18:41:30|15317.9|15257.9|15310.7|15250.7|15317.9|15257.9|15310.7|15250.7|0
1643049700000|2022-01-24 18:41:40|15306.3|15246.3|15310.4|15250.4|15310.4|15250.4|15305.4|15245.4|0
1643049710000|2022-01-24 18:41:50|15313.6|15253.6|15314.7|15254.7|15317.9|15257.9|15312.9|15252.9|0
1643049720000|2022-01-24 18:42:00|15312.9|15252.9|15312.9|15252.9|15312.9|15252.9|15312.9|15252.9|0
1643049790000|2022-01-24 18:43:10|15307.9|15247.9|15312.9|15252.9|15312.9|15252.9|15307.9|15247.9|0
1643049800000|2022-01-24 18:43:20|15311.3|15251.3|15309.7|15249.7|15312.9|15252.9|15307.9|15247.9|0
1643049810000|2022-01-24 18:43:30|15307.9|15247.9|15307.9|15247.9|15307.9|15247.9|15307.9|15247.9|0
1643049820000|2022-01-24 18:43:40|15312.9|15252.9|15307.9|15247.9|15314.5|15254.5|15307.9|15247.9|0
1643049830000|2022-01-24 18:43:50|15304.7|15244.7|15304.7|15244.7|15304.7|15244.7|15304.7|15244.7|0
1643049840000|2022-01-24 18:44:00|15309.7|15249.7|15303.1|15243.1|15309.7|15249.7|15303.1|15243.1|0
1643049850000|2022-01-24 18:44:10|15298.1|15238.1|15278.1|15218.1|15298.1|15238.1|15278.1|15218.1|3
1643049860000|2022-01-24 18:44:20|15281.3|15221.3|15294|15234|15294|15234|15281.3|15221.3|0
1643049870000|2022-01-24 18:44:30|15293.4|15233.4|15291.8|15231.8|15293.4|15237|15251.3|15209.5|0
1643049880000|2022-01-24 18:44:40|15295|15235|15290.2|15230.2|15298.4|15242.7|15266|15229.5|1
1643049890000|2022-01-24 18:44:50|15285.9|15225.9|15283.4|15223.4|15285.9|15225.9|15283.4|15223.4|0
1643049900000|2022-01-24 18:45:00|15284.3|15224.3|15284.3|15224.3|15294|15234|15284.3|15224.3|1
1643049910000|2022-01-24 18:45:10|15289|15229|15288.1|15228.1|15289|15229|15286.5|15226.5|0
1643049920000|2022-01-24 18:45:20|15284.3|15224.3|15294|15234|15294|15234|15284.3|15224.3|0
1643049930000|2022-01-24 18:45:30|15284.3|15224.3|15287.4|15227.4|15287.4|15227.4|15284.3|15224.3|0
1643050060000|2022-01-24 18:47:40|15292.2|15232.2|15295.8|15235.8|15295.8|15235.8|15292.2|15232.2|1
1643050070000|2022-01-24 18:47:50|15299.9|15239.9|15303.3|15243.3|15303.3|15243.3|15298.3|15238.3|0
1643050080000|2022-01-24 18:48:00|15304.2|15244.2|15304.2|15244.2|15304.2|15244.2|15304.2|15244.2|0
1643050090000|2022-01-24 18:48:10|15305.1|15245.1|15305.1|15245.1|15305.1|15245.1|15305.1|15245.1|0
1643050160000|2022-01-24 18:49:20|15293.5|15253.5|15305.1|15245.1|15306|15257.6|15293.5|15245.1|0
1643050170000|2022-01-24 18:49:30|15296.7|15256.7|15294.5|15234.5|15306|15256.7|15293.5|15233.5|1
1643050180000|2022-01-24 18:49:40|15296|15236|15296|15236|15296|15236|15294.5|15234.5|0
1643050190000|2022-01-24 18:49:50|15301|15241|15299.5|15239.5|15301|15241|15298.5|15238.5|0
1643050200000|2022-01-24 18:50:00|15298.5|15238.5|15298.5|15238.5|15298.5|15238.5|15298.5|15238.5|0
1643050210000|2022-01-24 18:50:10|15299.4|15239.4|15299.4|15239.4|15299.4|15239.4|15299.4|15239.4|0
1643050300000|2022-01-24 18:51:40|15297.4|15237.4|15295.8|15235.8|15297.4|15237.4|15295.8|15235.8|0
1643050310000|2022-01-24 18:51:50|15299|15239|15299|15239|15302.4|15254|15294|15235.8|3
1643050320000|2022-01-24 18:52:00|15307|15247|15323.8|15263.8|15323.8|15263.8|15307|15247|5
1643050330000|2022-01-24 18:52:10|15321.5|15261.5|15322.2|15262.2|15325.6|15265.6|15313.1|15253.1|0
1643050340000|2022-01-24 18:52:20|15320.6|15260.6|15322.2|15262.2|15322.2|15262.2|15320.6|15260.6|0
1643050360000|2022-01-24 18:52:40|15325.4|15265.4|15319.9|15259.9|15325.4|15265.4|15318.3|15258.3|3
1643050390000|2022-01-24 18:53:10|15326.3|15266.3|15325.6|15265.6|15326.3|15266.3|15324.7|15264.7|4
1643050400000|2022-01-24 18:53:20|15326.3|15266.3|15323.8|15263.8|15326.3|15266.3|15323.1|15263.1|1
1643050450000|2022-01-24 18:54:10|15328.1|15288.1|15345.4|15285.4|15345.4|15298.8|15328.1|15278.8|1
1643050460000|2022-01-24 18:54:20|15339.4|15299.4|15350.1|15290.1|15352.6|15303.8|15339.4|15286|3
1643050470000|2022-01-24 18:54:30|15351|15291|15355.1|15295.1|15356.9|15310.1|15346.7|15291|0
1643050480000|2022-01-24 18:54:40|15357.8|15333.8|15365.8|15305.8|15365.8|15333.8|15357.8|15304.2|2
1643050490000|2022-01-24 18:54:50|15347.6|15287.6|15354|15294|15368.3|15308.3|15347.6|15287.6|0
1643050500000|2022-01-24 18:55:00|15347.6|15287.6|15357.1|15297.1|15357.1|15297.1|15346|15286|1
1643050510000|2022-01-24 18:55:10|15352.6|15292.6|15355.8|15295.8|15357.4|15297.4|15352.6|15292.6|0
1643050520000|2022-01-24 18:55:20|15357.4|15297.4|15357.4|15297.4|15357.4|15297.4|15357.4|15297.4|0
1643050540000|2022-01-24 18:55:40|15355.8|15295.8|15359.9|15299.9|15362.4|15302.4|15355.8|15295.8|0
1643050560000|2022-01-24 18:56:00|15360.8|15300.8|15360.8|15300.8|15360.8|15300.8|15360.8|15300.8|0
1643050580000|2022-01-24 18:56:20|15362.4|15302.4|15367.4|15307.4|15367.4|15307.4|15362.4|15302.4|7
1643050620000|2022-01-24 18:57:00|15368.3|15308.3|15323.3|15263.3|15368.3|15308.3|15320.8|15260.8|1
1643050630000|2022-01-24 18:57:10|15321.7|15261.7|15322.6|15262.6|15324.2|15264.2|15321.7|15261.7|0
1643050640000|2022-01-24 18:57:20|15324.2|15264.2|15326|15266|15326|15266|15323.5|15263.5|0
1643050650000|2022-01-24 18:57:30|15324.4|15264.4|15326|15266|15326.7|15266.7|15321.9|15261.9|0
1643050740000|2022-01-24 18:59:00|15327.8|15267.8|15327.8|15267.8|15327.8|15267.8|15327.8|15267.8|0
1643050770000|2022-01-24 18:59:30|15331.4|15271.4|15334.6|15274.6|15334.6|15274.6|15326.7|15266.7|4
1643050780000|2022-01-24 18:59:40|15333|15273|15333|15273|15333|15273|15333|15273|1
1643050790000|2022-01-24 18:59:50|15330.5|15270.5|15332.3|15272.3|15332.3|15272.3|15330.5|15270.5|1
1643115600000|2022-01-25 13:00:00|15275.5|15215.5|15322.3|15262.3|15322.3|15262.3|15258.3|15198.3|10
1643115610000|2022-01-25 13:00:10|15339.8|15279.8|15342.3|15282.3|15342.3|15282.3|15339.8|15279.8|0
1643115620000|2022-01-25 13:00:20|||||||||1
1643115640000|2022-01-25 13:00:40|15344.2|15284.2|15344.2|15284.2|15344.2|15284.2|15344.2|15284.2|0
1643115670000|2022-01-25 13:01:10|15320|15296|15320|15296|15320|15296|15320|15296|0
1643115690000|2022-01-25 13:01:30|15342.7|15302.7|15342.7|15302.7|15342.7|15302.7|15341.1|15301.1|1
1643115730000|2022-01-25 13:02:10|15339.7|15315.7|15339.7|15315.7|15339.7|15315.7|15339.7|15315.7|0
1643115750000|2022-01-25 13:02:30|15339.6|15315.6|15339.6|15315.6|15339.6|15315.6|15339.6|15315.6|0
1643115850000|2022-01-25 13:04:10|15353.9|15313.9|15351.8|15327.8|15354.8|15327.8|15348.4|15313.9|2
1643115860000|2022-01-25 13:04:20|||||||||2
1643115870000|2022-01-25 13:04:30|15362.9|15322.9|15362.9|15322.9|15362.9|15322.9|15362.9|15322.9|2
1643115910000|2022-01-25 13:05:10|15380.7|15320.7|15379.2|15339.2|15384.2|15339.2|15374.2|15320.1|2
1643115950000|2022-01-25 13:05:50|15375.1|15315.1|15375.1|15315.1|15375.1|15315.1|15375.1|15315.1|6
1643115990000|2022-01-25 13:06:30|15373.5|15313.5|15373.5|15313.5|15373.5|15313.5|15373.5|15313.5|0
1643116040000|2022-01-25 13:07:20|15375.1|15315.1|15314.2|15254.2|15375.1|15315.1|15310.1|15250.1|8
1643116050000|2022-01-25 13:07:30|15315.1|15255.1|15313.5|15253.5|15315.1|15255.1|15313.5|15253.5|0
1643116070000|2022-01-25 13:07:50|15312|15252|15310.4|15250.4|15312|15252|15310.4|15250.4|0
1643116100000|2022-01-25 13:08:20|15308.8|15248.8|15308.8|15248.8|15308.8|15248.8|15308.8|15248.8|0
1643116110000|2022-01-25 13:08:30|15309.8|15249.8|15308.2|15248.2|15309.8|15249.8|15308.2|15248.2|0
1643116140000|2022-01-25 13:09:00|15306.7|15246.7|15306.7|15246.7|15306.7|15246.7|15306.7|15246.7|0
1643116190000|2022-01-25 13:09:50|15305.1|15245.1|15310.1|15250.1|15310.1|15250.1|15305.1|15245.1|0
1643116210000|2022-01-25 13:10:10|15312.6|15252.6|15315.1|15255.1|15315.1|15255.1|15312.6|15252.6|0
1643116220000|2022-01-25 13:10:20|15317.6|15257.6|15317.6|15257.6|15317.6|15257.6|15317.6|15257.6|0
1643116320000|2022-01-25 13:12:00|15318.5|15258.5|15318.5|15258.5|15318.5|15258.5|15318.5|15258.5|0
1643116840000|2022-01-25 13:20:40|15318.4|15258.4|15318.4|15258.4|15318.4|15258.4|15318.4|15258.4|0
1643117180000|2022-01-25 13:26:20|15323.4|15263.4|15324.3|15264.3|15325.9|15265.9|15320.9|15260.9|0
1643117190000|2022-01-25 13:26:30|15323.4|15263.4|15325|15265|15325.9|15265.9|15323.4|15263.4|0
1643117200000|2022-01-25 13:26:40|15323.4|15263.4|15325.9|15265.9|15328.4|15268.4|15323.4|15263.4|0
1643117210000|2022-01-25 13:26:50|15324.3|15264.3|15325.9|15265.9|15325.9|15265.9|15323.4|15263.4|0
1643117220000|2022-01-25 13:27:00|15324.3|15264.3|15327.5|15267.5|15328.4|15268.4|15323.4|15263.4|0
1643117230000|2022-01-25 13:27:10|15323.4|15263.4|15323.4|15263.4|15327.5|15267.5|15323.4|15263.4|0
1643117240000|2022-01-25 13:27:20|15325.9|15265.9|15323.4|15263.4|15326.8|15266.8|15323.4|15263.4|0
1643117250000|2022-01-25 13:27:30|15325.9|15265.9|15325.9|15265.9|15328.4|15268.4|15323.4|15263.4|0
1643117260000|2022-01-25 13:27:40|15323.4|15263.4|15336.8|15276.8|15338.4|15278.4|15323.4|15263.4|2
1643117270000|2022-01-25 13:27:50|15335.3|15275.3|15335.3|15275.3|15335.3|15275.3|15335.3|15275.3|0
1643117280000|2022-01-25 13:28:00|15338.4|15278.4|15338.4|15278.4|15338.4|15278.4|15338.4|15278.4|0
1643117310000|2022-01-25 13:28:30|15339.3|15279.3|15339.3|15279.3|15339.3|15279.3|15339.3|15279.3|0
1643117400000|2022-01-25 13:30:00|15350.2|15290.2|15350.2|15290.2|15350.2|15290.2|15350.2|15290.2|3
1643117410000|2022-01-25 13:30:10|15348.7|15288.7|15348.7|15288.7|15348.7|15288.7|15348.7|15288.7|0
1643117420000|2022-01-25 13:30:20|15351.8|15291.8|15358.7|15298.7|15358.7|15298.7|15351.8|15291.8|0
1643117490000|2022-01-25 13:31:30|15359.6|15299.6|15359.6|15299.6|15359.6|15299.6|15359.6|15299.6|0
1643117580000|2022-01-25 13:33:00|15356.5|15296.5|15338|15278|15356.5|15296.5|15337.1|15277.1|1
1643117610000|2022-01-25 13:33:30|15337.1|15277.1|15337.1|15277.1|15337.1|15277.1|15337.1|15277.1|0
1643117660000|2022-01-25 13:34:20|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|0
1643117670000|2022-01-25 13:34:30|15334|15274|15334|15274|15334|15274|15334|15274|0
1643117680000|2022-01-25 13:34:40|15333|15273|15333|15273|15333|15273|15333|15273|0
1643117980000|2022-01-25 13:39:40|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|0
1643118120000|2022-01-25 13:42:00|15321.4|15261.4|15321.4|15261.4|15321.4|15261.4|15321.4|15261.4|0
1643118150000|2022-01-25 13:42:30|||||||||1
1643118180000|2022-01-25 13:43:00|15310.5|15250.5|15303.3|15243.3|15310.5|15250.5|15303.3|15243.3|3
1643118190000|2022-01-25 13:43:10|15305.8|15245.8|15305.8|15245.8|15305.8|15245.8|15305.8|15245.8|1
1643118210000|2022-01-25 13:43:30|15308.3|15248.3|15308.3|15248.3|15308.3|15248.3|15308.3|15248.3|0
1643118250000|2022-01-25 13:44:10|15306.7|15246.7|15306.7|15246.7|15306.7|15246.7|15306.7|15246.7|0
1643118340000|2022-01-25 13:45:40|||||||||1
1643118360000|2022-01-25 13:46:00|15308.3|15248.3|15306.7|15246.7|15308.3|15248.3|15306.7|15246.7|0
1643118560000|2022-01-25 13:49:20|15305.1|15245.1|15300.5|15240.5|15305.1|15245.1|15300.5|15240.5|0
1643118630000|2022-01-25 13:50:30|15300.4|15240.4|15300.4|15240.4|15300.4|15240.4|15300.4|15240.4|0
1643118750000|2022-01-25 13:52:30|15284.2|15244.2|15275.4|15215.4|15284.2|15244.2|15275.4|15215.4|1
1643118760000|2022-01-25 13:52:40|15272.3|15212.3|15271.4|15211.4|15272.3|15212.3|15271.4|15211.4|0
1643118770000|2022-01-25 13:52:50|15266.4|15206.4|15266.4|15206.4|15266.4|15206.4|15266.4|15206.4|0
1643118800000|2022-01-25 13:53:20|15261.4|15201.4|15250.4|15190.4|15261.4|15201.4|15248.9|15188.9|0
1643118810000|2022-01-25 13:53:30|15251.4|15191.4|15251.4|15191.4|15251.4|15191.4|15251.4|15191.4|0
1643118850000|2022-01-25 13:54:10|15248.2|15188.2|15246.4|15186.4|15248.2|15188.2|15246.4|15186.4|0
1643118870000|2022-01-25 13:54:30|15245.4|15185.4|15245.4|15185.4|15245.4|15185.4|15245.4|15185.4|0
1643119020000|2022-01-25 13:57:00|15235.4|15175.4|15235.4|15175.4|15235.4|15175.4|15235.4|15175.4|0
1643119070000|2022-01-25 13:57:50|15232.3|15172.3|15222.9|15162.9|15232.9|15172.9|15222.9|15162.9|1
1643119080000|2022-01-25 13:58:00|15215.4|15155.4|15215.4|15155.4|15215.4|15155.4|15215.4|15155.4|1
1643119170000|2022-01-25 13:59:30|15199.1|15159.1|15195.4|15155.4|15199.1|15164.9|15188.9|15155.4|0
1643119260000|2022-01-25 14:01:00|15194.4|15154.4|15194.4|15154.4|15194.4|15154.4|15194.4|15154.4|0
1643119290000|2022-01-25 14:01:30|15186.9|15146.9|15177.3|15153.3|15186.9|15156.5|15177.3|15146.9|1
1643119300000|2022-01-25 14:01:40|15180.3|15140.3|15184.4|15144.4|15184.4|15144.4|15180.3|15140.3|0
1643119320000|2022-01-25 14:02:00|15192.9|15152.9|15192.9|15152.9|15192.9|15152.9|15192.9|15152.9|0
1643119340000|2022-01-25 14:02:20|15195.4|15155.4|15195.4|15155.4|15195.4|15155.4|15195.4|15155.4|0
1643119450000|2022-01-25 14:04:10|15195.3|15155.3|15195.3|15155.3|15195.3|15155.3|15195.3|15155.3|0
1643119530000|2022-01-25 14:05:30|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|0
1643119760000|2022-01-25 14:09:20|15197.2|15157.2|15190.8|15166.8|15197.2|15166.8|15190.8|15157.2|1
1643119800000|2022-01-25 14:10:00|15190.7|15166.7|15234.7|15174.7|15234.7|15174.7|15190.7|15166.7|2
1643119810000|2022-01-25 14:10:10|15222.2|15162.2|15221.2|15161.2|15222.2|15162.2|15221.2|15161.2|0
1643119820000|2022-01-25 14:10:20|15236.8|15176.8|15246.2|15186.2|15246.2|15186.2|15236.8|15176.8|1
1643119830000|2022-01-25 14:10:30|15247.8|15187.8|15248.7|15188.7|15248.7|15188.7|15247.8|15187.8|0
1643119840000|2022-01-25 14:10:40|15238.7|15178.7|15238.7|15178.7|15238.7|15178.7|15238.7|15178.7|0
1643119860000|2022-01-25 14:11:00|15240.3|15180.3|15241.2|15181.2|15241.2|15181.2|15240.3|15180.3|0
1643119880000|2022-01-25 14:11:20|15236.2|15176.2|15236.2|15176.2|15236.2|15176.2|15236.2|15176.2|0
1643120130000|2022-01-25 14:15:30|15237.1|15177.1|15237.1|15177.1|15237.1|15177.1|15237.1|15177.1|0
1643120200000|2022-01-25 14:16:40|15235.6|15175.6|15234.6|15174.6|15235.6|15175.6|15234.6|15174.6|0
1643120210000|2022-01-25 14:16:50|15233.1|15173.1|15231.2|15171.2|15233.1|15173.1|15231.2|15171.2|0
1643120310000|2022-01-25 14:18:30|15237.4|15177.4|15241.2|15181.2|15241.2|15181.2|15237.4|15177.4|1
1643120320000|2022-01-25 14:18:40|15244.6|15201.2|15244.6|15204.6|15244.6|15204.6|15244.6|15201.2|1
1643120370000|2022-01-25 14:19:30|15289.6|15229.6|15288|15228|15289.6|15229.6|15288|15228|1
1643120470000|2022-01-25 14:21:10|15291.1|15231.1|15288|15228|15291.1|15231.1|15288|15228|0
1643120490000|2022-01-25 14:21:30|15289.6|15229.6|15289.6|15229.6|15289.6|15229.6|15289.6|15229.6|0
1643120520000|2022-01-25 14:22:00|15290.5|15230.5|15289|15229|15290.5|15230.5|15289|15229|2
1643120530000|2022-01-25 14:22:10|15308.3|15248.3|15312.4|15252.4|15312.4|15252.4|15308.3|15248.3|0
1643120540000|2022-01-25 14:22:20|15310.8|15250.8|15310.8|15250.8|15310.8|15250.8|15310.8|15250.8|0
1643120610000|2022-01-25 14:23:30|15293|15253|15293|15253|15293|15253|15293|15253|0
1643120620000|2022-01-25 14:23:40|15291.1|15251.1|15291.1|15251.1|15291.1|15251.1|15291.1|15251.1|0
1643120640000|2022-01-25 14:24:00|15280|15256|15280|15256|15280|15256|15280|15256|0
1643120650000|2022-01-25 14:24:10|15279.1|15255.1|15276.6|15252.6|15279.1|15255.1|15276.6|15252.6|1
1643120660000|2022-01-25 14:24:20|15275|15251|15274.1|15250.1|15275|15251|15274.1|15250.1|0
1643120670000|2022-01-25 14:24:30|15307.4|15247.4|15307.4|15247.4|15307.4|15247.4|15307.4|15247.4|1
1643120710000|2022-01-25 14:25:10|15305.8|15245.8|15305.8|15245.8|15305.8|15245.8|15305.8|15245.8|0
1643120950000|2022-01-25 14:29:10|15306.7|15246.7|15306.7|15246.7|15306.7|15246.7|15306.7|15246.7|0
1643121340000|2022-01-25 14:35:40|15293.6|15253.6|15293.6|15253.6|15293.6|15253.6|15293.6|15253.6|0
1643121450000|2022-01-25 14:37:30|15293.5|15253.5|15293.5|15253.5|15293.5|15253.5|15293.5|15253.5|0
1643121490000|2022-01-25 14:38:10|15302|15242|15272.9|15212.9|15302|15242|15267.9|15207.9|7
1643121510000|2022-01-25 14:38:30|15272|15212|15272|15212|15272|15212|15272|15212|0
1643121600000|2022-01-25 14:40:00|15262.6|15202.6|15256.4|15196.4|15262.6|15202.6|15256.4|15196.4|0
1643121610000|2022-01-25 14:40:10|15255.4|15195.4|15255.4|15195.4|15255.4|15195.4|15255.4|15195.4|0
1643121650000|2022-01-25 14:40:50|15295.4|15235.4|15275.4|15215.4|15297.6|15237.6|15275.4|15215.4|14
1643121690000|2022-01-25 14:41:30|15251.2|15227.2|15256.7|15196.7|15256.7|15227.2|15251.2|15196.7|3
1643121700000|2022-01-25 14:41:40|15252|15192|15252|15192|15252|15192|15252|15192|0
1643121740000|2022-01-25 14:42:20|15249.5|15189.5|15244.5|15184.5|15249.5|15189.5|15244.5|15184.5|0
1643121790000|2022-01-25 14:43:10|15244.4|15184.4|15244.4|15184.4|15244.4|15184.4|15244.4|15184.4|0
1643122050000|2022-01-25 14:47:30|15236.6|15176.6|15232.9|15172.9|15236.6|15176.6|15232.9|15172.9|5
1643122060000|2022-01-25 14:47:40|15234.4|15174.4|15235.4|15175.4|15235.4|15175.4|15234.4|15174.4|0
1643122090000|2022-01-25 14:48:10|15232.9|15172.9|15232.9|15172.9|15232.9|15172.9|15232.9|15172.9|1
1643122100000|2022-01-25 14:48:20|15225.4|15165.4|15225.4|15165.4|15225.4|15165.4|15225.4|15165.4|0
1643122110000|2022-01-25 14:48:30|15224.4|15164.4|15237.9|15177.9|15237.9|15177.9|15208.2|15161.6|1
1643122120000|2022-01-25 14:48:40|15236.9|15176.9|15236.9|15176.9|15236.9|15176.9|15236.9|15176.9|0
1643122150000|2022-01-25 14:49:10|15237.8|15177.8|15237.8|15177.8|15237.8|15177.8|15237.8|15177.8|0
1643122180000|2022-01-25 14:49:40|15250.3|15190.3|15256.3|15196.3|15257.8|15197.8|15250.3|15190.3|0
1643122200000|2022-01-25 14:50:00|15255.3|15195.3|15255.3|15195.3|15255.3|15195.3|15255.3|15195.3|0
1643122220000|2022-01-25 14:50:20|15247.3|15223.3|15247.3|15223.3|15247.3|15223.3|15247.3|15223.3|0
1643122230000|2022-01-25 14:50:30|15258.5|15218.5|15260.3|15220.3|15260.3|15220.3|15257.8|15217.8|1
1643122250000|2022-01-25 14:50:50|15227.3|15203.3|15260.3|15200.3|15260.3|15203.3|15227.3|15195.3|2
1643122260000|2022-01-25 14:51:00|15257.2|15197.2|15243.6|15219.6|15257.2|15219.6|15243.6|15195.3|0
1643122270000|2022-01-25 14:51:10|15238.9|15214.9|15240.3|15180.3|15241.3|15214.9|15238.9|15180.3|2
1643122310000|2022-01-25 14:51:50|15241.9|15181.9|15243.8|15183.8|15244.4|15184.4|15241.9|15181.9|0
1643122320000|2022-01-25 14:52:00|15242.8|15182.8|15242.8|15182.8|15242.8|15182.8|15242.8|15182.8|0
1643122360000|2022-01-25 14:52:40|15240.3|15180.3|15240.3|15180.3|15240.3|15180.3|15240.3|15180.3|0
1643122370000|2022-01-25 14:52:50|15236.9|15176.9|15235.3|15175.3|15236.9|15176.9|15235.3|15175.3|1
1643122380000|2022-01-25 14:53:00|15234.4|15174.4|15234.4|15174.4|15234.4|15174.4|15234.4|15174.4|0
1643122470000|2022-01-25 14:54:30|15235.9|15175.9|15235.9|15175.9|15238.4|15178.4|15235.3|15175.3|0
1643122640000|2022-01-25 14:57:20|15232.8|15172.8|15233.4|15173.4|15233.4|15173.4|15232.8|15172.8|0
1643122770000|2022-01-25 14:59:30|||||||||1
1643122800000|2022-01-25 15:00:00|15234.3|15174.3|15233.4|15173.4|15238.4|15178.4|15233.4|15173.4|1
1643122850000|2022-01-25 15:00:50|||||||||2
1643122930000|2022-01-25 15:02:10|15234.9|15174.9|15233.4|15173.4|15234.9|15174.9|15230.9|15170.9|0
1643122940000|2022-01-25 15:02:20|15230.9|15170.9|15231.8|15171.8|15231.8|15171.8|15230.9|15170.9|0
1643122950000|2022-01-25 15:02:30|15230.9|15170.9|15230.9|15170.9|15230.9|15170.9|15230.9|15170.9|0
1643122990000|2022-01-25 15:03:10|15233.4|15173.4|15234.3|15174.3|15235.9|15175.9|15233.4|15173.4|0
1643123000000|2022-01-25 15:03:20|15234.9|15174.9|15234.9|15174.9|15234.9|15174.9|15234.9|15174.9|0
1643123010000|2022-01-25 15:03:30|15235.9|15175.9|15243.4|15183.4|15243.4|15183.4|15235.9|15175.9|0
1643123100000|2022-01-25 15:05:00|15243.3|15183.3|15243.3|15183.3|15243.3|15183.3|15243.3|15183.3|0
1643123150000|2022-01-25 15:05:50|15230.8|15170.8|15230.8|15170.8|15230.8|15170.8|15230.8|15170.8|5
1643123290000|2022-01-25 15:08:10|15233.9|15173.9|15233.3|15173.3|15238.3|15178.3|15233.3|15173.3|0
1643123310000|2022-01-25 15:08:30|15235.8|15175.8|15235.8|15175.8|15235.8|15175.8|15235.8|15175.8|0
1643123420000|2022-01-25 15:10:20|15243.3|15183.3|15246.4|15186.4|15246.4|15186.4|15243.3|15183.3|0
1643123430000|2022-01-25 15:10:30|15258.9|15198.9|15262|15202|15262|15202|15258.9|15198.9|0
1643123440000|2022-01-25 15:10:40|15268.3|15208.3|15268.3|15208.3|15268.3|15208.3|15268.3|15208.3|0
1643123580000|2022-01-25 15:13:00|15266.7|15206.7|15270.8|15230.8|15273.3|15230.8|15262.7|15202.7|1
1643123590000|2022-01-25 15:13:10|15272.3|15232.3|15287.7|15227.7|15287.7|15232.3|15272.3|15227.7|0
1643123610000|2022-01-25 15:13:30|15289.2|15229.2|15299.8|15239.8|15299.8|15239.8|15289.2|15229.2|1
1643123640000|2022-01-25 15:14:00|15292.3|15252.3|15292.3|15252.3|15292.3|15252.3|15292.3|15252.3|0
1643123650000|2022-01-25 15:14:10|15294.2|15254.2|15294.2|15254.2|15294.2|15254.2|15294.2|15254.2|0
1643123690000|2022-01-25 15:14:50|15308.9|15248.9|15302.3|15262.3|15308.9|15262.3|15302.3|15248.9|1
1643123800000|2022-01-25 15:16:40|15303.3|15263.3|15303.3|15263.3|15303.3|15263.3|15303.3|15263.3|0
1643123920000|2022-01-25 15:18:40|15303.2|15263.2|15303.2|15263.2|15303.2|15263.2|15303.2|15263.2|0
1643123970000|2022-01-25 15:19:30|15299.9|15275.9|15319.2|15259.2|15319.2|15284.4|15299.9|15259.2|1
1643123980000|2022-01-25 15:19:40|15304.6|15280.6|15317|15277|15319.8|15290|15304.6|15276.4|3
1643124000000|2022-01-25 15:20:00|15317.9|15277.9|15317.9|15277.9|15317.9|15277.9|15317.9|15277.9|0
1643124070000|2022-01-25 15:21:10|15318.8|15278.8|15318.8|15278.8|15318.8|15278.8|15318.8|15278.8|0
1643124220000|2022-01-25 15:23:40|||||||||1
1643124360000|2022-01-25 15:26:00|15309.3|15285.3|15318.8|15278.8|15318.8|15285.3|15309.3|15278.8|1
1643124370000|2022-01-25 15:26:10|15318.3|15294.3|15325.5|15301.5|15325.5|15301.5|15318.3|15294.3|9
1643124380000|2022-01-25 15:26:20|15309.3|15285.3|15309.2|15285.2|15311.8|15287.8|15309.2|15285.2|4
1643124390000|2022-01-25 15:26:30|||||||||2
1643124400000|2022-01-25 15:26:40|||||||||2
1643124410000|2022-01-25 15:26:50|||||||||2
1643124420000|2022-01-25 15:27:00|||||||||2
1643124430000|2022-01-25 15:27:10|15333.5|15273.5|15333.5|15273.5|15333.5|15273.5|15333.5|15273.5|2
1643124600000|2022-01-25 15:30:00|15333.4|15273.4|15333.4|15273.4|15333.4|15273.4|15333.4|15273.4|0
1643124640000|2022-01-25 15:30:40|15318.8|15278.8|15318.8|15278.8|15318.8|15278.8|15318.8|15278.8|0
1643124770000|2022-01-25 15:32:50|15317|15293|15337|15313|15337|15313|15317|15293|9
1643124780000|2022-01-25 15:33:00|||||||||2
1643124790000|2022-01-25 15:33:10|||||||||4
1643124800000|2022-01-25 15:33:20|||||||||2
1643124810000|2022-01-25 15:33:30|15341.6|15317.6|15341.6|15317.6|15341.6|15317.6|15341.6|15317.6|2
1643124820000|2022-01-25 15:33:40|15344.1|15320.1|15344.1|15320.1|15344.1|15320.1|15344.1|15320.1|2
1643124830000|2022-01-25 15:33:50|||||||||5
1643124840000|2022-01-25 15:34:00|15345.7|15321.7|15345.7|15321.7|15345.7|15321.7|15345.7|15321.7|2
1643124850000|2022-01-25 15:34:10|||||||||2
1643124860000|2022-01-25 15:34:20|||||||||2
1643124870000|2022-01-25 15:34:30|15346.6|15322.6|15346.6|15322.6|15346.6|15322.6|15346.6|15322.6|2
1643124880000|2022-01-25 15:34:40|15349.1|15325.1|15354.8|15330.8|15354.8|15330.8|15349.1|15325.1|4
1643124890000|2022-01-25 15:34:50|15357.3|15333.3|15357.3|15333.3|15357.3|15333.3|15357.3|15333.3|2
1643124900000|2022-01-25 15:35:00|15354.1|15330.1|15354.1|15330.1|15354.1|15330.1|15354.1|15330.1|2
1643124910000|2022-01-25 15:35:10|||||||||2
1643124920000|2022-01-25 15:35:20|||||||||2
1643124930000|2022-01-25 15:35:30|15339|15315|15338.1|15278.1|15339|15315|15330.6|15270.6|8
1643125020000|2022-01-25 15:37:00|15340.6|15280.6|15340.6|15280.6|15340.6|15280.6|15340.6|15280.6|0
1643125040000|2022-01-25 15:37:20|15337.5|15277.5|15337.5|15277.5|15337.5|15277.5|15337.5|15277.5|0
1643125060000|2022-01-25 15:37:40|15337.4|15277.4|15337.4|15277.4|15337.4|15277.4|15337.4|15277.4|0
1643125240000|2022-01-25 15:40:40|||||||||4
1643125260000|2022-01-25 15:41:00|15332.8|15272.8|15332.8|15272.8|15332.8|15272.8|15332.8|15272.8|0
1643125270000|2022-01-25 15:41:10|15308.1|15248.1|15309.6|15249.6|15309.6|15249.6|15308.1|15248.1|1
1643125360000|2022-01-25 15:42:40|15312.1|15252.1|15310.6|15250.6|15312.1|15252.1|15309.6|15249.6|0
1643125380000|2022-01-25 15:43:00|15309.6|15249.6|15312.1|15252.1|15315.2|15255.2|15308.1|15248.1|2
1643125400000|2022-01-25 15:43:20|15310.6|15250.6|15307.5|15247.5|15310.6|15250.6|15307.5|15247.5|0
1643125420000|2022-01-25 15:43:40|15319|15259|15320.6|15260.6|15320.6|15260.6|15319|15259|0
1643125430000|2022-01-25 15:43:50|15319|15259|15319|15259|15319|15259|15319|15259|0
1643125440000|2022-01-25 15:44:00|15328.4|15268.4|15328.4|15268.4|15328.4|15268.4|15328.4|15268.4|0
1643125470000|2022-01-25 15:44:30|15319|15259|15319|15259|15319|15259|15319|15259|0
1643125530000|2022-01-25 15:45:30|15323.1|15263.1|15319.6|15279.6|15323.1|15279.6|15316.5|15256.5|1
1643125540000|2022-01-25 15:45:40|15320.6|15280.6|15320.6|15280.6|15320.6|15280.6|15320.6|15280.6|0
1643125570000|2022-01-25 15:46:10|15320.5|15280.5|15320.5|15280.5|15320.5|15280.5|15320.5|15280.5|0
1643125800000|2022-01-25 15:50:00|||||||||1
1643125900000|2022-01-25 15:51:40|15307.8|15283.8|15313.3|15253.3|15313.3|15283.8|15307.8|15253.3|2
1643125910000|2022-01-25 15:51:50|15310.8|15250.8|15310.8|15250.8|15310.8|15250.8|15310.8|15250.8|0
1643125920000|2022-01-25 15:52:00|15305.8|15245.8|15305.8|15245.8|15305.8|15245.8|15305.8|15245.8|0
1643125950000|2022-01-25 15:52:30|15306.8|15246.8|15306.8|15246.8|15306.8|15246.8|15306.8|15246.8|0
1643126120000|2022-01-25 15:55:20|15305.2|15245.2|15280.2|15240.2|15305.2|15255.4|15279.4|15240.2|1
1643126130000|2022-01-25 15:55:30|15273.8|15249.8|15274.7|15250.7|15274.7|15250.7|15273.8|15249.8|0
1643126190000|2022-01-25 15:56:30|15311.4|15251.4|15285.2|15245.2|15311.4|15251.4|15285.2|15245.2|1
1643126490000|2022-01-25 16:01:30|15311.4|15251.4|15287.7|15247.7|15311.4|15251.4|15287.7|15247.7|1
1643126520000|2022-01-25 16:02:00|15311.4|15251.4|15287.7|15247.7|15311.4|15251.4|15287.7|15247.7|1
1643126590000|2022-01-25 16:03:10|15287.6|15247.6|15287.6|15247.6|15287.6|15247.6|15287.6|15247.6|0
1643126680000|2022-01-25 16:04:40|15308.5|15248.5|15301.4|15261.4|15311.4|15261.4|15290.5|15248.5|1
1643126690000|2022-01-25 16:04:50|15311.4|15251.4|15287.6|15247.6|15311.4|15251.4|15287.6|15247.6|1
1643126940000|2022-01-25 16:09:00|15288.6|15248.6|15288.6|15248.6|15288.6|15248.6|15288.6|15248.6|0
1643126970000|2022-01-25 16:09:30|15288.5|15248.5|15288.5|15248.5|15288.5|15248.5|15288.5|15248.5|0
1643127230000|2022-01-25 16:13:50|15312.2|15252.2|15288.5|15248.5|15312.2|15252.2|15288.5|15248.5|1
1643127430000|2022-01-25 16:17:10|15321.3|15281.3|15322.2|15282.2|15322.2|15282.2|15321.3|15281.3|2
1643127930000|2022-01-25 16:25:30|15336.8|15276.8|15336.8|15276.8|15336.8|15276.8|15336.8|15276.8|2
1643128360000|2022-01-25 16:32:40|15338.3|15278.3|15333.8|15309.8|15338.3|15309.8|15328.8|15278.3|3
1643128370000|2022-01-25 16:32:50|15336.3|15312.3|15350.5|15310.5|15350.5|15312.3|15336.3|15310.5|6
1643128380000|2022-01-25 16:33:00|15345|15321|15347.5|15323.5|15347.5|15323.5|15345|15321|1
1643128390000|2022-01-25 16:33:10|15346.5|15322.5|15349|15325|15349|15325|15346.5|15322.5|2
1643128400000|2022-01-25 16:33:20|||||||||2
1643128410000|2022-01-25 16:33:30|15350.6|15326.6|15349.5|15309.5|15350.6|15326.6|15340|15309.5|4
1643128950000|2022-01-25 16:42:30|15344.8|15304.8|15342.9|15302.9|15354.5|15304.8|15342.9|15294.5|4
1643128960000|2022-01-25 16:42:40|||||||||1
1643129130000|2022-01-25 16:45:30|15346|15306|15361.6|15321.6|15366.6|15321.6|15346|15306|1
1643129140000|2022-01-25 16:45:40|15359.1|15299.1|15358.2|15318.2|15361.6|15318.2|15354.1|15297.6|2
1643129200000|2022-01-25 16:46:40|15354.4|15314.4|15365.7|15305.7|15365.7|15314.4|15353.2|15296.6|1
1643129230000|2022-01-25 16:47:10|15365.6|15305.6|15365.6|15305.6|15365.6|15305.6|15365.6|15305.6|0
1643129330000|2022-01-25 16:48:50|15357.2|15317.2|15358.1|15318.1|15358.1|15318.1|15356.6|15316.6|3
1643129360000|2022-01-25 16:49:20|15360.6|15320.6|15360.6|15320.6|15365.6|15336.1|15355.1|15299.1|3
1643129370000|2022-01-25 16:49:30|15361.6|15321.6|15361.6|15321.6|15361.6|15321.6|15361.6|15321.6|0
1643129430000|2022-01-25 16:50:30|15362.2|15302.2|15357.2|15317.2|15363.1|15317.2|15357.2|15299.1|5
1643129440000|2022-01-25 16:50:40|15358.1|15318.1|15358.1|15318.1|15358.1|15318.1|15358.1|15318.1|0
1643129760000|2022-01-25 16:56:00|15354.3|15314.3|15354.3|15314.3|15354.3|15314.3|15354.3|15314.3|3
1643130010000|2022-01-25 17:00:10|15340.1|15316.1|15354.3|15314.3|15354.3|15316.1|15340.1|15314.3|1
1643130030000|2022-01-25 17:00:30|15356.8|15316.8|15356.8|15316.8|15356.8|15316.8|15356.8|15316.8|0
1643130060000|2022-01-25 17:01:00|15351.3|15327.3|15351.3|15327.3|15351.3|15327.3|15351.3|15327.3|1
1643130070000|2022-01-25 17:01:10|15352.8|15328.8|15353.8|15329.8|15353.8|15329.8|15352.8|15328.8|2
1643130080000|2022-01-25 17:01:20|||||||||2
1643130090000|2022-01-25 17:01:30|15356.3|15332.3|15374.5|15334.5|15374.5|15334.5|15356.3|15332.3|2
1643130120000|2022-01-25 17:02:00|15376.1|15336.1|15377|15337|15377|15337|15376.1|15336.1|0
1643130260000|2022-01-25 17:04:20|15371.5|15347.5|15376.5|15352.5|15376.5|15352.5|15371.5|15347.5|10
1643130270000|2022-01-25 17:04:30|15380.8|15356.8|15384.9|15360.9|15384.9|15360.9|15380.8|15356.8|7
1643130280000|2022-01-25 17:04:40|15391.6|15351.6|15391.6|15351.6|15391.6|15351.6|15391.6|15351.6|1
1643130350000|2022-01-25 17:05:50|||||||||2
1643130360000|2022-01-25 17:06:00|15386.1|15362.1|15391.1|15367.1|15391.1|15367.1|15386.1|15362.1|4
1643130370000|2022-01-25 17:06:10|15394.2|15370.2|15395.1|15371.1|15395.1|15371.1|15394.2|15370.2|2
1643130380000|2022-01-25 17:06:20|15419.1|15379.1|15419.1|15379.1|15419.1|15379.1|15419.1|15379.1|2
1643130390000|2022-01-25 17:06:30|15418.2|15378.2|15418.2|15378.2|15418.2|15378.2|15418.2|15378.2|0
1643130420000|2022-01-25 17:07:00|15431.3|15371.3|15431.3|15371.3|15431.3|15371.3|15431.3|15371.3|1
1643130450000|2022-01-25 17:07:30|15432.2|15372.2|15420.8|15396.8|15432.2|15396.8|15420.8|15372.2|0
1643130460000|2022-01-25 17:07:40|15424.2|15400.2|15436.3|15396.3|15436.3|15400.2|15424.2|15396.3|2
1643130610000|2022-01-25 17:10:10|15440.1|15400.1|15453.2|15393.2|15453.2|15400.1|15440.1|15393.2|12
1643130620000|2022-01-25 17:10:20|15460.9|15400.9|15460.9|15400.9|15460.9|15400.9|15460.9|15400.9|0
1643130660000|2022-01-25 17:11:00|15516.7|15456.7|15533|15473|15559.5|15509.7|15516.7|15456.7|11
1643130670000|2022-01-25 17:11:10|15543.6|15483.6|15542.7|15502.7|15546.7|15507.6|15531.6|15483.6|1
1643130680000|2022-01-25 17:11:20|15558.9|15498.9|15546.7|15506.7|15559.8|15506.7|15546.7|15498.3|2
1643130820000|2022-01-25 17:13:40|15542.9|15502.9|15545.2|15485.2|15545.2|15502.9|15542.9|15485.2|1
1643130840000|2022-01-25 17:14:00|15527.7|15487.7|15527.7|15487.7|15527.7|15487.7|15527.7|15487.7|0
1643130960000|2022-01-25 17:16:00|15518.2|15494.2|15518.2|15494.2|15518.2|15494.2|15518.2|15494.2|1
1643131010000|2022-01-25 17:16:50|15516.6|15492.6|15516.6|15492.6|15516.6|15492.6|15516.6|15492.6|0
1643131040000|2022-01-25 17:17:20|15515|15491|15516.6|15492.6|15516.6|15492.6|15515|15491|0
1643131090000|2022-01-25 17:18:10|15518.1|15494.1|15518.1|15494.1|15518.1|15494.1|15518.1|15494.1|0
1643131140000|2022-01-25 17:19:00|15519.7|15495.7|15519.7|15495.7|15519.7|15495.7|15519.7|15495.7|4
1643131150000|2022-01-25 17:19:10|15532.3|15492.3|15545.5|15485.5|15545.5|15492.3|15532.3|15485.5|0
1643131160000|2022-01-25 17:19:20|15547|15487|15547|15487|15547|15487|15547|15487|0
1643131170000|2022-01-25 17:19:30|15550.1|15490.1|15548.6|15488.6|15550.1|15490.1|15548.6|15488.6|0
1643131210000|2022-01-25 17:20:10|15550.1|15490.1|15548.5|15488.5|15550.1|15490.1|15548.5|15488.5|0
1643131230000|2022-01-25 17:20:30|15550.1|15490.1|15558.2|15498.2|15558.2|15498.2|15550.1|15490.1|0
1643131300000|2022-01-25 17:21:40|15540.8|15480.8|15533.9|15493.9|15540.8|15493.9|15532.3|15480.8|2
1643131400000|2022-01-25 17:23:20|15522.8|15498.8|15467.7|15407.7|15523.7|15498.8|15467.7|15407.7|5
1643131410000|2022-01-25 17:23:30|15464.9|15404.9|15468.4|15408.4|15468.4|15408.4|15463.9|15403.9|0
1643131420000|2022-01-25 17:23:40|15466.9|15406.9|15450.4|15390.4|15466.9|15406.9|15450.4|15390.4|0
1643131460000|2022-01-25 17:24:20|||||||||4
1643131470000|2022-01-25 17:24:30|15448.8|15388.8|15448.8|15388.8|15448.8|15388.8|15448.8|15388.8|0
1643131560000|2022-01-25 17:26:00|15451.3|15391.3|15451.3|15391.3|15451.3|15391.3|15451.3|15391.3|0
1643131660000|2022-01-25 17:27:40|15449.7|15389.7|15451.3|15391.3|15451.3|15391.3|15446.3|15386.3|1
1643131690000|2022-01-25 17:28:10|15448.8|15388.8|15451.3|15391.3|15451.3|15391.3|15446.3|15386.3|0
1643131750000|2022-01-25 17:29:10|15448.8|15388.8|15436.3|15396.3|15448.8|15396.3|15433.8|15386.3|0
1643131760000|2022-01-25 17:29:20|15433.8|15393.8|15428.8|15368.8|15433.8|15393.8|15428.8|15368.8|1
1643131830000|2022-01-25 17:30:30|15427.2|15367.2|15455.9|15395.9|15455.9|15395.9|15421.3|15361.3|2
1643131890000|2022-01-25 17:31:30|15458.4|15398.4|15458.4|15398.4|15458.4|15398.4|15458.4|15398.4|0
1643131980000|2022-01-25 17:33:00|15460.9|15400.9|15456.9|15396.9|15460.9|15400.9|15456.9|15396.9|1
1643132010000|2022-01-25 17:33:30|15465.6|15405.6|15466.5|15406.5|15469|15409|15464|15404|2
1643132020000|2022-01-25 17:33:40|15471.2|15411.2|15477.1|15417.1|15477.1|15417.1|15469.6|15409.6|1
1643132030000|2022-01-25 17:33:50|15475.6|15415.6|15477.1|15417.1|15477.1|15417.1|15474.6|15414.6|0
1643132040000|2022-01-25 17:34:00|15474.6|15414.6|15473.1|15413.1|15477.1|15417.1|15473.1|15413.1|0
1643132050000|2022-01-25 17:34:10|15476.8|15416.8|15478.4|15418.4|15478.4|15418.4|15476.8|15416.8|1
1643132060000|2022-01-25 17:34:20|15479.3|15419.3|15479.3|15419.3|15479.3|15419.3|15479.3|15419.3|2
1643132070000|2022-01-25 17:34:30|15478.4|15418.4|15478.4|15418.4|15478.4|15418.4|15478.4|15418.4|0
1643132100000|2022-01-25 17:35:00|15482.4|15422.4|15488.1|15428.1|15488.1|15428.1|15482.4|15422.4|4
1643132110000|2022-01-25 17:35:10|15488|15428|15488|15428|15488|15428|15488|15428|0
1643132120000|2022-01-25 17:35:20|15491.2|15431.2|15491.2|15431.2|15491.2|15431.2|15491.2|15431.2|0
1643132160000|2022-01-25 17:36:00|15491.1|15431.1|15491.1|15431.1|15491.1|15431.1|15491.1|15431.1|0
1643132190000|2022-01-25 17:36:30|15487.4|15427.4|15487.4|15427.4|15487.4|15427.4|15487.4|15427.4|1
1643132250000|2022-01-25 17:37:30|15487.3|15427.3|15487.3|15427.3|15487.3|15427.3|15487.3|15427.3|0
1643132260000|2022-01-25 17:37:40|15473.4|15413.4|15464.8|15404.8|15473.4|15413.4|15464.8|15404.8|1
1643132270000|2022-01-25 17:37:50|15467.3|15407.3|15467.3|15407.3|15467.3|15407.3|15467.3|15407.3|0
1643132310000|2022-01-25 17:38:30|15458|15398|15452.3|15392.3|15458|15398|15452.3|15392.3|1
1643132390000|2022-01-25 17:39:50|15449.2|15389.2|15449.2|15389.2|15449.2|15389.2|15449.2|15389.2|0
1643132480000|2022-01-25 17:41:20|15446.1|15386.1|15446.1|15386.1|15446.1|15386.1|15446.1|15386.1|0
1643132830000|2022-01-25 17:47:10|15444.5|15384.5|15447|15387|15449.5|15389.5|15444.5|15384.5|1
1643132840000|2022-01-25 17:47:20|15443.9|15383.9|15440.8|15380.8|15443.9|15383.9|15438.3|15378.3|0
1643132850000|2022-01-25 17:47:30|15438.3|15378.3|15439.2|15379.2|15440.8|15380.8|15435.2|15375.2|0
1643132860000|2022-01-25 17:47:40|15437.7|15377.7|15443.3|15383.3|15449.8|15389.8|15436.7|15376.7|0
1643132900000|2022-01-25 17:48:20|15441.7|15381.7|15441.7|15381.7|15441.7|15381.7|15441.7|15381.7|1
1643132970000|2022-01-25 17:49:30|15454.2|15394.2|15454.2|15394.2|15454.2|15394.2|15454.2|15394.2|0
1643133040000|2022-01-25 17:50:40|15462.9|15402.9|15465.4|15405.4|15465.4|15405.4|15462|15402|1
1643133050000|2022-01-25 17:50:50|15462.9|15402.9|15462.9|15402.9|15465.4|15405.4|15462.9|15402.9|0
1643133060000|2022-01-25 17:51:00|15465.4|15405.4|15465.4|15405.4|15465.4|15405.4|15462.9|15402.9|0
1643133070000|2022-01-25 17:51:10|15462.9|15402.9|15463.9|15403.9|15465.4|15405.4|15462.9|15402.9|0
1643133080000|2022-01-25 17:51:20|15465.4|15405.4|15462.9|15402.9|15465.4|15405.4|15462.9|15402.9|0
1643133090000|2022-01-25 17:51:30|15464.5|15404.5|15479.7|15419.7|15479.7|15419.7|15464.5|15404.5|4
1643133150000|2022-01-25 17:52:30|15472.1|15412.1|15472.1|15412.1|15472.1|15412.1|15472.1|15412.1|0
1643133220000|2022-01-25 17:53:40|15492.1|15432.1|15489.6|15429.6|15492.1|15432.1|15489.6|15429.6|0
1643133230000|2022-01-25 17:53:50|15491.2|15431.2|15490.6|15430.6|15492.1|15432.1|15489.6|15429.6|0
1643133240000|2022-01-25 17:54:00|15489.6|15429.6|15491.2|15431.2|15492.1|15432.1|15489.6|15429.6|0
1643133250000|2022-01-25 17:54:10|15489.6|15429.6|15489.6|15429.6|15492.1|15432.1|15489.6|15429.6|0
1643133260000|2022-01-25 17:54:20|15491.2|15431.2|15490.6|15430.6|15492.1|15432.1|15489.6|15429.6|0
1643133270000|2022-01-25 17:54:30|15489.6|15429.6|15492.1|15432.1|15492.1|15432.1|15489.6|15429.6|0
1643133280000|2022-01-25 17:54:40|15489.6|15429.6|15491.2|15431.2|15492.1|15432.1|15489.6|15429.6|0
1643133290000|2022-01-25 17:54:50|15490.6|15430.6|15489.6|15429.6|15492.1|15432.1|15489.6|15429.6|0
1643133300000|2022-01-25 17:55:00|15491.2|15431.2|15489.6|15429.6|15492.1|15432.1|15489.6|15429.6|0
1643133310000|2022-01-25 17:55:10|15491.2|15431.2|15492.1|15432.1|15492.1|15432.1|15489.6|15429.6|0
1643133320000|2022-01-25 17:55:20|15490.6|15430.6|15471.9|15431.9|15492.1|15442.4|15466.4|15429.6|0
1643133330000|2022-01-25 17:55:30|15462.3|15438.3|15460.8|15436.8|15462.3|15438.3|15460.8|15436.8|0
1643133340000|2022-01-25 17:55:40|15459.2|15435.2|15491.2|15431.2|15491.2|15435.2|15459.2|15429.6|1
1643133350000|2022-01-25 17:55:50|15495.2|15435.2|15494.6|15434.6|15497.1|15437.1|15494.6|15434.6|0
1643133360000|2022-01-25 17:56:00|15497.1|15437.1|15497.1|15437.1|15497.1|15437.1|15494.6|15434.6|0
1643133370000|2022-01-25 17:56:10|15489.6|15449.6|15497.1|15437.1|15497.1|15449.6|15489.6|15434.6|0
1643133380000|2022-01-25 17:56:20|15494.6|15434.6|15495.6|15435.6|15497.1|15437.1|15494.6|15434.6|0
1643133390000|2022-01-25 17:56:30|15494.6|15434.6|15494.6|15434.6|15497.1|15437.1|15494.6|15434.6|0
1643133400000|2022-01-25 17:56:40|15497.1|15437.1|15494.6|15434.6|15497.1|15437.1|15494.6|15434.6|0
1643133410000|2022-01-25 17:56:50|15496.2|15436.2|15497.1|15437.1|15497.1|15437.1|15494.6|15434.6|0
1643133420000|2022-01-25 17:57:00|15494.6|15434.6|15497.1|15437.1|15497.1|15437.1|15494.6|15434.6|0
1643133430000|2022-01-25 17:57:10|15494.6|15434.6|15495.6|15435.6|15497.1|15437.1|15494.6|15434.6|0
1643133440000|2022-01-25 17:57:20|15496.2|15436.2|15497.1|15437.1|15497.1|15437.1|15494.6|15434.6|0
1643133450000|2022-01-25 17:57:30|15494.6|15434.6|15495.6|15435.6|15497.1|15437.1|15494.6|15434.6|0
1643133460000|2022-01-25 17:57:40|15497.1|15437.1|15492.1|15432.1|15497.1|15437.1|15489.6|15429.6|2
1643133480000|2022-01-25 17:58:00|15489|15429|15489|15429|15489|15429|15489|15429|1
1643133490000|2022-01-25 17:58:10|15487.1|15427.1|15487.1|15427.1|15487.1|15427.1|15487.1|15427.1|0
1643133500000|2022-01-25 17:58:20|15482|15422|15482|15422|15482|15422|15482|15422|2
1643133520000|2022-01-25 17:58:40|15484.5|15424.5|15484.5|15424.5|15484.5|15424.5|15484.5|15424.5|0
1643134000000|2022-01-25 18:06:40|15484.4|15424.4|15484.4|15424.4|15484.4|15424.4|15484.4|15424.4|0
1643134270000|2022-01-25 18:11:10|15480.6|15440.6|15484.4|15444.4|15484.4|15444.4|15480.6|15440.6|0
1643134290000|2022-01-25 18:11:30|15478.9|15454.9|15478.9|15454.9|15478.9|15454.9|15478.9|15454.9|0
1643134320000|2022-01-25 18:12:00|15480.5|15456.5|15483.9|15459.9|15483.9|15459.9|15480.5|15456.5|0
1643134330000|2022-01-25 18:12:10|15482|15458|15482|15458|15482|15458|15482|15458|0
1643134340000|2022-01-25 18:12:20|15485.3|15445.3|15487.5|15427.5|15487.5|15445.3|15480|15427.5|0
1643134360000|2022-01-25 18:12:40|15485.6|15425.6|15483.1|15423.1|15485.6|15425.6|15483.1|15423.1|0
1643134390000|2022-01-25 18:13:10|15480.3|15420.3|15480.3|15420.3|15480.3|15420.3|15480.3|15420.3|0
1643134400000|2022-01-25 18:13:20|15477.3|15453.3|15477.3|15453.3|15477.3|15453.3|15477.3|15453.3|0
1643134420000|2022-01-25 18:13:40|15479|15439|15481.2|15421.2|15481.2|15439|15479|15421.2|0
1643134440000|2022-01-25 18:14:00|15480.3|15420.3|15480.3|15420.3|15480.3|15420.3|15480.3|15420.3|0
1643134450000|2022-01-25 18:14:10|15480.2|15420.2|15481.2|15421.2|15482.7|15422.7|15480.2|15420.2|0
1643134470000|2022-01-25 18:14:30|15480.2|15420.2|15480.2|15420.2|15480.2|15420.2|15480.2|15420.2|0
1643134480000|2022-01-25 18:14:40|15475.5|15415.5|15475.5|15415.5|15475.5|15415.5|15475.5|15415.5|0
1643134490000|2022-01-25 18:14:50|15478|15418|15478|15418|15478.9|15430.5|15469.6|15415.5|1
1643134500000|2022-01-25 18:15:00|15469.6|15429.6|15478.9|15418.9|15479.6|15430.5|15469.6|15418|0
1643134510000|2022-01-25 18:15:10|15478|15418|15478|15418|15478.9|15430.5|15469.5|15418|0
1643134520000|2022-01-25 18:15:20|15470.5|15430.5|15478|15418|15480.5|15430.5|15469.5|15418|0
1643134530000|2022-01-25 18:15:30|15470.5|15430.5|15478|15418|15480.5|15430.5|15469.5|15418|0
1643134540000|2022-01-25 18:15:40|15470.5|15430.5|15475.5|15415.5|15480.5|15430.5|15470.5|15415.5|0
1643134550000|2022-01-25 18:15:50|15478|15418|15476.4|15416.4|15478|15418|15475.5|15415.5|0
1643134560000|2022-01-25 18:16:00|15475.5|15415.5|15478|15418|15478|15418|15475.5|15415.5|0
1643134570000|2022-01-25 18:16:10|15475.5|15415.5|15476.4|15416.4|15478|15418|15475.5|15415.5|0
1643134580000|2022-01-25 18:16:20|15477|15417|15475.5|15415.5|15478|15418|15475.5|15415.5|0
1643134590000|2022-01-25 18:16:30|15477|15417|15478|15418|15478|15418|15475.5|15415.5|0
1643134600000|2022-01-25 18:16:40|15475.5|15415.5|15476.4|15416.4|15478|15418|15475.5|15415.5|0
1643134610000|2022-01-25 18:16:50|15477|15417|15475.5|15415.5|15478|15418|15475.5|15415.5|0
1643134620000|2022-01-25 18:17:00|15478|15418|15478|15418|15478|15418|15475.5|15415.5|0
1643134630000|2022-01-25 18:17:10|15475.5|15415.5|15475.5|15415.5|15478|15418|15475.5|15415.5|0
1643134640000|2022-01-25 18:17:20|15478|15418|15476.4|15416.4|15478|15418|15475.5|15415.5|0
1643134650000|2022-01-25 18:17:30|15475.5|15415.5|15476.4|15416.4|15478|15418|15475.5|15415.5|0
1643134660000|2022-01-25 18:17:40|15478|15418|15452.2|15428.2|15478|15428.2|15449.7|15415.5|0
1643134670000|2022-01-25 18:17:50|15449.7|15425.7|15476.4|15416.4|15478|15427.3|15448.2|15415.5|1
1643134680000|2022-01-25 18:18:00|15475.5|15415.5|15463.3|15423.3|15478|15424.9|15462.4|15415.5|0
1643134690000|2022-01-25 18:18:10|15464.9|15424.9|15451.3|15427.3|15464.9|15427.3|15451.3|15422.4|0
1643134750000|2022-01-25 18:19:10|15449.7|15425.7|15449.7|15425.7|15449.7|15425.7|15449.7|15425.7|0
1643134800000|2022-01-25 18:20:00|15452.8|15428.8|15452.2|15428.2|15452.8|15428.8|15452.2|15428.2|1
1643134810000|2022-01-25 18:20:10|15451.2|15427.2|15451.2|15427.2|15451.2|15427.2|15451.2|15427.2|0
1643134820000|2022-01-25 18:20:20|15457.7|15417.7|15448.6|15388.6|15457.7|15417.7|15447.7|15387.7|3
1643134830000|2022-01-25 18:20:30|15447.7|15387.7|15452.7|15392.7|15454.2|15394.2|15447.7|15387.7|0
1643134840000|2022-01-25 18:20:40|15453.3|15393.3|15452.7|15392.7|15454.2|15394.2|15451.7|15391.7|0
1643134850000|2022-01-25 18:20:50|15454.2|15394.2|15447.7|15387.7|15454.2|15394.2|15447.7|15387.7|1
1643134860000|2022-01-25 18:21:00|15449.2|15389.2|15447.7|15387.7|15452.7|15392.7|15447.7|15387.7|0
1643134870000|2022-01-25 18:21:10|15450.2|15390.2|15452.1|15392.1|15454.6|15394.6|15447.7|15387.7|0
1643134880000|2022-01-25 18:21:20|15450.5|15390.5|15454|15394|15455.5|15395.5|15449.6|15389.6|0
1643134890000|2022-01-25 18:21:30|15452.4|15392.4|15454|15394|15454|15394|15452.4|15392.4|0
1643134900000|2022-01-25 18:21:40|15452.4|15392.4|15452.4|15392.4|15455.5|15395.5|15452.4|15392.4|0
1643134910000|2022-01-25 18:21:50|15454|15394|15452.4|15392.4|15456.5|15396.5|15452.4|15392.4|2
1643134920000|2022-01-25 18:22:00|15450.9|15390.9|15451.8|15391.8|15454.9|15394.9|15450.9|15390.9|0
1643134930000|2022-01-25 18:22:10|15454|15394|15449.3|15389.3|15454.9|15394.9|15449.3|15389.3|0
1643134940000|2022-01-25 18:22:20|15450.9|15390.9|15449.3|15389.3|15450.9|15390.9|15449.3|15389.3|1
1643134970000|2022-01-25 18:22:50|||||||||1
1643135010000|2022-01-25 18:23:30|15447.2|15387.2|15445.6|15385.6|15447.2|15387.2|15445.6|15385.6|0
1643135030000|2022-01-25 18:23:50|15440|15380|15438.4|15378.4|15440|15380|15438.4|15378.4|1
1643135080000|2022-01-25 18:24:40|15429.1|15369.1|15421.4|15361.4|15429.1|15369.1|15421.4|15361.4|1
1643135120000|2022-01-25 18:25:20|15416.7|15356.7|15416.7|15356.7|15416.7|15356.7|15416.7|15356.7|1
1643135150000|2022-01-25 18:25:50|15415.2|15355.2|15415.2|15355.2|15415.2|15355.2|15415.2|15355.2|1
1643135160000|2022-01-25 18:26:00|15422.9|15362.9|15422.9|15362.9|15422.9|15362.9|15422.9|15362.9|0
1643135200000|2022-01-25 18:26:40|15417.1|15357.1|15417.1|15357.1|15417.1|15357.1|15417.1|15357.1|1
1643135220000|2022-01-25 18:27:00|15417|15357|15417|15357|15417|15357|15417|15357|0
1643135230000|2022-01-25 18:27:10|15418.6|15358.6|15418.6|15358.6|15418.6|15358.6|15418.6|15358.6|0
1643135240000|2022-01-25 18:27:20|||||||||1
1643135270000|2022-01-25 18:27:50|||||||||1
1643135280000|2022-01-25 18:28:00|15421.7|15361.7|15418.6|15358.6|15421.7|15361.7|15418.6|15358.6|0
1643135290000|2022-01-25 18:28:10|||||||||1
1643135320000|2022-01-25 18:28:40|||||||||1
1643135330000|2022-01-25 18:28:50|15420.1|15360.1|15412.4|15352.4|15420.1|15360.1|15412.4|15352.4|1
1643135340000|2022-01-25 18:29:00|15410.8|15350.8|15402|15342|15413.9|15359.3|15390.5|15342|4
1643135350000|2022-01-25 18:29:10|15390.5|15350.5|15363.7|15323.7|15393.9|15355.7|15363.7|15323.7|12
1643135360000|2022-01-25 18:29:20|15354.1|15330.1|15366.5|15306.5|15368.1|15330.1|15354.1|15299.4|6
1643135370000|2022-01-25 18:29:30|15368.1|15308.1|15377.7|15317.7|15377.7|15317.7|15337.6|15306.5|9
1643135380000|2022-01-25 18:29:40|15378.7|15318.7|15360|15300|15379.6|15332.4|15360|15300|6
1643135390000|2022-01-25 18:29:50|15363.8|15303.8|15369.5|15309.5|15371|15311|15359.1|15299.1|5
1643135400000|2022-01-25 18:30:00|15366.3|15306.3|15368.5|15308.5|15379.7|15319.7|15346.9|15301.6|2
1643135410000|2022-01-25 18:30:10|15364.4|15304.4|15350.4|15310.4|15373.2|15313.2|15350.4|15300.4|0
1643135420000|2022-01-25 18:30:20|15349.4|15309.4|15342.9|15302.9|15357.9|15309.4|15342.9|15297.9|0
1643135430000|2022-01-25 18:30:30|15343.8|15303.8|15345.4|15305.4|15345.4|15305.4|15343.8|15303.8|2
1643135580000|2022-01-25 18:33:00|15346.9|15306.9|15346.9|15306.9|15346.9|15306.9|15346.9|15306.9|0
1643135610000|2022-01-25 18:33:30|15361.9|15301.9|15361.9|15301.9|15361.9|15301.9|15361.9|15301.9|1
1643135640000|2022-01-25 18:34:00|15368.5|15308.5|15368.5|15308.5|15368.5|15308.5|15368.5|15308.5|0
1643135660000|2022-01-25 18:34:20|15371.6|15311.6|15383.1|15323.1|15383.1|15323.1|15371|15311|0
1643135670000|2022-01-25 18:34:30|15384.7|15324.7|15388.1|15328.1|15388.1|15328.1|15384.7|15324.7|0
1643135680000|2022-01-25 18:34:40|15381.9|15321.9|15381.9|15321.9|15381.9|15321.9|15381.9|15321.9|1
1643135690000|2022-01-25 18:34:50|15380.4|15320.4|15380.4|15320.4|15380.4|15320.4|15380.4|15320.4|0
1643135700000|2022-01-25 18:35:00|15381.9|15321.9|15381.9|15321.9|15381.9|15321.9|15381.9|15321.9|0
1643135780000|2022-01-25 18:36:20|15378.8|15318.8|15375.7|15315.7|15378.8|15318.8|15375.7|15315.7|1
1643135850000|2022-01-25 18:37:30|15377.2|15317.2|15370.9|15310.9|15378.1|15318.1|15370.9|15310.9|0
1643136040000|2022-01-25 18:40:40|15371.9|15311.9|15371.9|15311.9|15371.9|15311.9|15371.9|15311.9|0
1643136100000|2022-01-25 18:41:40|15368.8|15308.8|15368.8|15308.8|15368.8|15308.8|15368.8|15308.8|0
1643136110000|2022-01-25 18:41:50|15364.7|15304.7|15353.5|15293.5|15364.7|15304.7|15353.5|15293.5|4
1643136130000|2022-01-25 18:42:10|15348.5|15288.5|15349.5|15289.5|15350.1|15290.1|15348.5|15288.5|2
1643136150000|2022-01-25 18:42:30|15348.5|15288.5|15348.5|15288.5|15348.5|15288.5|15348.5|15288.5|0
1643136180000|2022-01-25 18:43:00|15349.8|15289.8|15348.9|15288.9|15349.8|15289.8|15348.9|15288.9|0
1643136190000|2022-01-25 18:43:10|15349.8|15289.8|15349.8|15289.8|15349.8|15289.8|15349.8|15289.8|0
1643136270000|2022-01-25 18:44:30|15347.3|15287.3|15347.3|15287.3|15347.3|15287.3|15347.3|15287.3|0
1643136290000|2022-01-25 18:44:50|15334.8|15294.8|15334.8|15294.8|15334.8|15294.8|15334.8|15294.8|0
1643136310000|2022-01-25 18:45:10|15349.4|15289.4|15351.3|15291.3|15351.3|15291.3|15349.4|15289.4|0
1643136360000|2022-01-25 18:46:00|15352.3|15292.3|15352.3|15292.3|15352.3|15292.3|15352.3|15292.3|0
1643136550000|2022-01-25 18:49:10|15339.2|15299.2|15339.2|15299.2|15339.2|15299.2|15339.2|15299.2|0
1643136570000|2022-01-25 18:49:30|15337.3|15297.3|15337.3|15297.3|15337.3|15297.3|15337.3|15297.3|0
1643136580000|2022-01-25 18:49:40|15339.2|15299.2|15339.2|15299.2|15339.2|15299.2|15339.2|15299.2|0
1643136600000|2022-01-25 18:50:00|15337.6|15297.6|15339.2|15299.2|15339.2|15299.2|15337.6|15297.6|0
1643136610000|2022-01-25 18:50:10|15339.1|15299.1|15356.9|15296.9|15356.9|15299.1|15339.1|15296.9|1
1643136630000|2022-01-25 18:50:30|15360.7|15300.7|15360.7|15300.7|15360.7|15300.7|15360.7|15300.7|0
1643136680000|2022-01-25 18:51:20|15339.1|15299.1|15339.1|15299.1|15339.1|15299.1|15339.1|15299.1|0
1643136730000|2022-01-25 18:52:10|15341|15301|15341|15301|15341|15301|15341|15301|0
1643136760000|2022-01-25 18:52:40|15328|15304|15330.7|15270.7|15330.7|15304|15320.4|15270.7|7
1643136810000|2022-01-25 18:53:30|15316|15276|15305|15245|15316|15276|15305|15245|1
1643136840000|2022-01-25 18:54:00|15282.5|15242.5|15282.5|15242.5|15282.5|15242.5|15282.5|15242.5|0
1643136850000|2022-01-25 18:54:10|15300.2|15240.2|15305|15245|15305|15245|15300.2|15240.2|1
1643136860000|2022-01-25 18:54:20|15282.5|15242.5|15282.5|15242.5|15282.5|15242.5|15282.5|15242.5|0
1643136870000|2022-01-25 18:54:30|15300.2|15240.2|15300.3|15240.3|15305|15245|15300.2|15240.2|1
1643136880000|2022-01-25 18:54:40|15279.5|15239.5|15279.5|15239.5|15279.5|15239.5|15279.5|15239.5|0
1643136890000|2022-01-25 18:54:50|15300.3|15240.3|15278.5|15218.5|15300.3|15240.3|15278.5|15218.5|1
1643136900000|2022-01-25 18:55:00|15280.1|15220.1|15280.1|15220.1|15280.1|15220.1|15280.1|15220.1|0
1643137010000|2022-01-25 18:56:50|15271.5|15211.5|15271.5|15211.5|15271.5|15211.5|15271.5|15211.5|1
1643137030000|2022-01-25 18:57:10|15265.3|15205.3|15261.5|15201.5|15265.3|15205.3|15261.5|15201.5|0
1643137160000|2022-01-25 18:59:20|15254|15194|15254|15194|15254|15194|15254|15194|0
1643137170000|2022-01-25 18:59:30|15257.1|15197.1|15269|15209|15269|15209|15257.1|15197.1|2
1643137190000|2022-01-25 18:59:50|15281.5|15221.5|15281.5|15221.5|15281.5|15221.5|15281.5|15221.5|3
1643202000000|2022-01-26 13:00:00|15309|15249|15311.5|15251.5|15313|15253|15308.4|15248.4|3
1643202010000|2022-01-26 13:00:10|15314.5|15254.5|15319|15259|15319|15259|15314.5|15254.5|0
1643202020000|2022-01-26 13:00:20|15316|15256|15320.6|15260.6|15322.1|15262.1|15316|15256|2
1643202060000|2022-01-26 13:01:00|15322.1|15262.1|15338.6|15278.6|15338.6|15278.6|15322.1|15262.1|0
1643202070000|2022-01-26 13:01:10|15343.6|15283.6|15356.1|15296.1|15356.1|15296.1|15339.6|15279.6|0
1643202080000|2022-01-26 13:01:20|15370.2|15310.2|15375.2|15315.2|15378.3|15318.3|15367.7|15307.7|2
1643202090000|2022-01-26 13:01:30|15376.7|15316.7|15376.7|15316.7|15376.7|15316.7|15376.7|15316.7|0
1643202210000|2022-01-26 13:03:30|15387.3|15327.3|15379.5|15319.5|15387.3|15327.3|15379.5|15319.5|1
1643202270000|2022-01-26 13:04:30|15381|15321|15395.1|15335.1|15395.1|15335.1|15381|15321|1
1643202290000|2022-01-26 13:04:50|15410.1|15350.1|15417.6|15357.6|15417.6|15357.6|15410.1|15350.1|0
1643202330000|2022-01-26 13:05:30|15407.2|15383.2|15429.8|15369.8|15432.8|15383.2|15407.2|15369.8|1
1643202340000|2022-01-26 13:05:40|15431.3|15371.3|15431.3|15371.3|15432.8|15401.4|15425.4|15371.3|2
1643202350000|2022-01-26 13:05:50|15432.3|15372.3|15432.3|15372.3|15432.3|15372.3|15432.3|15372.3|1
1643202360000|2022-01-26 13:06:00|15434.8|15374.8|15433.2|15373.2|15434.8|15374.8|15433.2|15373.2|0
1643202370000|2022-01-26 13:06:10|15432.3|15372.3|15430.7|15370.7|15432.3|15372.3|15430.7|15370.7|1
1643202400000|2022-01-26 13:06:40|15422.3|15382.3|15422.3|15382.3|15422.3|15382.3|15422.3|15382.3|0
1643202420000|2022-01-26 13:07:00|15423.2|15383.2|15423.2|15383.2|15423.2|15383.2|15423.2|15383.2|0
1643202460000|2022-01-26 13:07:40|15425.7|15385.7|15425.7|15385.7|15425.7|15385.7|15425.7|15385.7|0
1643202490000|2022-01-26 13:08:10|15420.2|15396.2|15420.2|15396.2|15420.2|15396.2|15420.2|15396.2|1
1643202500000|2022-01-26 13:08:20|15421.7|15397.7|15422.7|15398.7|15422.7|15398.7|15421.7|15397.7|0
1643202510000|2022-01-26 13:08:30|15424.2|15400.2|15424.1|15384.1|15432.3|15408.3|15424.1|15384.1|6
1643202550000|2022-01-26 13:09:10|15437.2|15377.2|15428.7|15388.7|15437.2|15388.7|15428.7|15377.2|1
1643202570000|2022-01-26 13:09:30|15430.2|15390.2|15431.2|15391.2|15438.2|15391.2|15430.2|15378.2|1
1643202650000|2022-01-26 13:10:50|15444.2|15384.2|15444.2|15384.2|15444.2|15384.2|15444.2|15384.2|1
1643202690000|2022-01-26 13:11:30|15445.2|15385.2|15448.2|15388.2|15448.2|15388.2|15445.2|15385.2|1
1643202750000|2022-01-26 13:12:30|15457.1|15397.1|15457.1|15397.1|15457.1|15397.1|15457.1|15397.1|0
1643202760000|2022-01-26 13:12:40|15457|15397|15457|15397|15457|15397|15457|15397|0
1643202790000|2022-01-26 13:13:10|15449.7|15425.7|15449.7|15425.7|15449.7|15425.7|15449.7|15425.7|0
1643202820000|2022-01-26 13:13:40|15454.2|15430.2|15454.2|15430.2|15454.2|15430.2|15454.2|15430.2|1
1643202830000|2022-01-26 13:13:50|15468.8|15428.8|15468.8|15428.8|15476.3|15428.8|15466.3|15416.3|2
1643202890000|2022-01-26 13:14:50|15457.8|15433.8|15457.8|15433.8|15457.8|15433.8|15457.8|15433.8|0
1643202900000|2022-01-26 13:15:00|15468.8|15428.8|15483.4|15423.4|15483.4|15428.8|15468.8|15418.8|2
1643202910000|2022-01-26 13:15:10|15485.3|15425.3|15485.3|15425.3|15485.3|15425.3|15485.3|15425.3|0
1643202950000|2022-01-26 13:15:50|15473.8|15433.8|15473.8|15433.8|15473.8|15433.8|15473.8|15433.8|0
1643203200000|2022-01-26 13:20:00|15472.8|15432.8|15472.8|15432.8|15472.8|15432.8|15472.8|15432.8|1
1643203230000|2022-01-26 13:20:30|15473.8|15433.8|15473.8|15433.8|15473.8|15433.8|15473.8|15433.8|0
1643203280000|2022-01-26 13:21:20|||||||||1
1643203320000|2022-01-26 13:22:00|15472.3|15448.3|15472.3|15448.3|15472.3|15448.3|15472.3|15448.3|0
1643203350000|2022-01-26 13:22:30|||||||||1
1643203370000|2022-01-26 13:22:50|15474.8|15450.8|15474.8|15450.8|15474.8|15450.8|15474.8|15450.8|0
1643203410000|2022-01-26 13:23:30|15477.7|15417.7|15477.7|15417.7|15477.7|15417.7|15477.7|15417.7|7
1643203530000|2022-01-26 13:25:30|15475.7|15415.7|15480.7|15420.7|15482.2|15433.7|15473.7|15415.7|5
1643203540000|2022-01-26 13:25:40|15482.2|15422.2|15483.3|15459.3|15483.3|15459.3|15473.7|15420.7|4
1643203550000|2022-01-26 13:25:50|||||||||2
1643203600000|2022-01-26 13:26:40|15470.2|15410.2|15471.8|15411.8|15471.8|15411.8|15470.2|15410.2|2
1643203660000|2022-01-26 13:27:40|15471.7|15411.7|15471.7|15411.7|15471.7|15411.7|15471.7|15411.7|0
1643203830000|2022-01-26 13:30:30|15472.7|15412.7|15472.7|15412.7|15472.7|15412.7|15472.7|15412.7|0
1643203840000|2022-01-26 13:30:40|15471.7|15411.7|15471.7|15411.7|15471.7|15411.7|15471.7|15411.7|0
1643203860000|2022-01-26 13:31:00|15470.7|15410.7|15462.3|15402.3|15470.7|15410.7|15462.3|15402.3|1
1643203870000|2022-01-26 13:31:10|15463.2|15403.2|15463.2|15403.2|15463.2|15403.2|15463.2|15403.2|0
1643203970000|2022-01-26 13:32:50|15457.7|15397.7|15462.2|15402.2|15462.2|15402.2|15457.7|15397.7|0
1643203980000|2022-01-26 13:33:00|15463.2|15403.2|15457.7|15397.7|15463.2|15403.2|15457.7|15397.7|0
1643204130000|2022-01-26 13:35:30|15456.1|15396.1|15456.1|15396.1|15456.1|15396.1|15456.1|15396.1|0
1643204150000|2022-01-26 13:35:50|15454.6|15394.6|15454.6|15394.6|15454.6|15394.6|15454.6|15394.6|0
1643204400000|2022-01-26 13:40:00|15456.1|15396.1|15456.1|15396.1|15456.1|15396.1|15456.1|15396.1|1
1643204420000|2022-01-26 13:40:20|15454.6|15394.6|15454.6|15394.6|15454.6|15394.6|15454.6|15394.6|0
1643204430000|2022-01-26 13:40:30|15453.1|15393.1|15453.1|15393.1|15453.1|15393.1|15453.1|15393.1|0
1643204450000|2022-01-26 13:40:50|15456.1|15396.1|15456.1|15396.1|15456.1|15396.1|15456.1|15396.1|2
1643204480000|2022-01-26 13:41:20|15453.1|15393.1|15453.1|15393.1|15453.1|15393.1|15453.1|15393.1|0
1643204520000|2022-01-26 13:42:00|15453|15393|15453|15393|15453|15393|15453|15393|0
1643204680000|2022-01-26 13:44:40|15451.5|15391.5|15451.5|15391.5|15451.5|15391.5|15451.5|15391.5|0
1643204690000|2022-01-26 13:44:50|15453|15393|15453|15393|15453|15393|15453|15393|0
1643204700000|2022-01-26 13:45:00|15451.5|15391.5|15453|15393|15453|15393|15451.5|15391.5|0
1643204820000|2022-01-26 13:47:00|15451.5|15391.5|15451.5|15391.5|15451.5|15391.5|15451.5|15391.5|0
1643204830000|2022-01-26 13:47:10|15453|15393|15446.9|15386.9|15453|15393|15443.9|15383.9|2
1643204840000|2022-01-26 13:47:20|15443.9|15383.9|15440.9|15380.9|15443.9|15383.9|15440.9|15380.9|5
1643204850000|2022-01-26 13:47:30|15436.3|15376.3|15436.3|15376.3|15436.3|15376.3|15436.3|15376.3|4
1643204860000|2022-01-26 13:47:40|15433.3|15373.3|15428.7|15368.7|15433.3|15373.3|15428.7|15368.7|0
1643204900000|2022-01-26 13:48:20|15434.8|15374.8|15434.8|15374.8|15434.8|15374.8|15434.8|15374.8|0
1643204930000|2022-01-26 13:48:50|15424.2|15364.2|15425.7|15365.7|15425.7|15365.7|15424.2|15364.2|0
1643205070000|2022-01-26 13:51:10|15412.2|15388.2|15412.2|15388.2|15412.2|15388.2|15412.2|15388.2|0
1643205150000|2022-01-26 13:52:30|15409.2|15385.2|15409.2|15385.2|15409.2|15385.2|15409.2|15385.2|0
1643205170000|2022-01-26 13:52:50|15388|15328|15388|15328|15388|15328|15388|15328|4
1643205250000|2022-01-26 13:54:10|15378.9|15318.9|15375.9|15315.9|15378.9|15318.9|15375.9|15315.9|0
1643205290000|2022-01-26 13:54:50|15378.9|15318.9|15383.5|15323.5|15383.5|15323.5|15378.9|15318.9|0
1643205310000|2022-01-26 13:55:10|15385|15325|15385|15325|15385|15325|15385|15325|0
1643205320000|2022-01-26 13:55:20|15386.5|15326.5|15386.5|15326.5|15386.5|15326.5|15386.5|15326.5|0
1643205400000|2022-01-26 13:56:40|15392.6|15332.6|15392.6|15332.6|15392.6|15332.6|15392.6|15332.6|0
1643205460000|2022-01-26 13:57:40|15398.6|15338.6|15398.6|15338.6|15398.6|15338.6|15398.6|15338.6|0
1643205680000|2022-01-26 14:01:20|15404.1|15364.1|15411.6|15351.6|15411.6|15364.1|15403.1|15351.6|1
1643205690000|2022-01-26 14:01:30|15410.6|15350.6|15402.2|15362.2|15410.6|15362.2|15402.2|15350.6|0
1643205700000|2022-01-26 14:01:40|15403.1|15363.1|15403.1|15363.1|15403.1|15363.1|15403.1|15363.1|0
1643205720000|2022-01-26 14:02:00|15420.7|15360.7|15424.7|15364.7|15424.7|15364.7|15420.7|15360.7|0
1643205750000|2022-01-26 14:02:30|15427.8|15367.8|15428.8|15368.8|15428.8|15368.8|15427.8|15367.8|0
1643205790000|2022-01-26 14:03:10|15430.3|15370.3|15430.3|15370.3|15430.3|15370.3|15430.3|15370.3|0
1643205800000|2022-01-26 14:03:20|15433.3|15373.3|15434.3|15374.3|15434.3|15374.3|15433.3|15373.3|0
1643205810000|2022-01-26 14:03:30|15436.8|15376.8|15448.3|15388.3|15448.3|15388.3|15436.8|15376.8|0
1643205820000|2022-01-26 14:03:40|15449.8|15389.8|15449.8|15409.8|15449.8|15409.8|15449.8|15389.8|0
1643205830000|2022-01-26 14:03:50|15421.3|15381.3|15454.1|15394.1|15454.1|15394.1|15420.9|15373.9|4
1643205860000|2022-01-26 14:04:20|15452.6|15392.6|15452.6|15392.6|15452.6|15392.6|15452.6|15392.6|0
1643205870000|2022-01-26 14:04:30|15447.6|15407.6|15447.6|15407.6|15447.6|15407.6|15447.6|15407.6|0
1643205900000|2022-01-26 14:05:00|15444.6|15420.6|15444.6|15420.6|15444.6|15420.6|15444.6|15420.6|0
1643205910000|2022-01-26 14:05:10|15441.5|15417.5|15441.5|15417.5|15441.5|15417.5|15441.5|15417.5|0
1643205920000|2022-01-26 14:05:20|15457.6|15433.6|15457.6|15433.6|15457.6|15433.6|15457.6|15433.6|2
1643205970000|2022-01-26 14:06:10|15452.6|15428.6|15452.6|15428.6|15452.6|15428.6|15452.6|15428.6|1
1643206020000|2022-01-26 14:07:00|15463|15403|15462.1|15402.1|15463|15403|15462.1|15402.1|0
1643206030000|2022-01-26 14:07:10|15463.1|15403.1|15463.1|15403.1|15463.1|15403.1|15463.1|15403.1|0
1643206080000|2022-01-26 14:08:00|15454.6|15414.6|15454.6|15414.6|15454.6|15414.6|15454.6|15414.6|0
1643206090000|2022-01-26 14:08:10|15455.6|15415.6|15463.1|15403.1|15463.1|15415.6|15455.6|15403.1|1
1643206110000|2022-01-26 14:08:30|15462.1|15402.1|15459|15399|15462.1|15402.1|15459|15399|2
1643206270000|2022-01-26 14:11:10|15464.9|15404.9|15464.9|15404.9|15464.9|15404.9|15464.9|15404.9|0
1643206330000|2022-01-26 14:12:10|||||||||3
1643206340000|2022-01-26 14:12:20|15466.4|15406.4|15466.4|15406.4|15466.4|15406.4|15466.4|15406.4|2
1643206350000|2022-01-26 14:12:30|15464.9|15404.9|15466.4|15406.4|15466.4|15406.4|15464.9|15404.9|0
1643206490000|2022-01-26 14:14:50|15464.9|15404.9|15464.9|15404.9|15464.9|15404.9|15464.9|15404.9|4
1643206750000|2022-01-26 14:19:10|15464.8|15404.8|15464.8|15404.8|15464.8|15404.8|15464.8|15404.8|0
1643206800000|2022-01-26 14:20:00|15465.8|15405.8|15465.8|15405.8|15465.8|15405.8|15465.8|15405.8|0
1643206860000|2022-01-26 14:21:00|15457.3|15417.3|15465.8|15405.8|15465.8|15417.3|15457.3|15405.8|0
1643206870000|2022-01-26 14:21:10|15468.8|15408.8|15465.8|15405.8|15468.8|15408.8|15465.8|15405.8|0
1643206880000|2022-01-26 14:21:20|15467.3|15407.3|15467.3|15407.3|15467.3|15407.3|15467.3|15407.3|0
1643206980000|2022-01-26 14:23:00|15464.8|15404.8|15453.3|15413.3|15464.8|15413.3|15453.3|15404.8|0
1643206990000|2022-01-26 14:23:10|15445.7|15405.7|15428.4|15368.4|15445.7|15412.2|15428.4|15368.4|6
1643207000000|2022-01-26 14:23:20|15416.6|15356.6|15399.9|15339.9|15416.6|15356.6|15399.9|15339.9|10
1643207010000|2022-01-26 14:23:30|15403|15343|15403|15343|15403|15343|15403|15343|0
1643207020000|2022-01-26 14:23:40|15393.9|15333.9|15393.9|15333.9|15393.9|15333.9|15393.9|15333.9|0
1643207030000|2022-01-26 14:23:50|15386.3|15326.3|15386.3|15326.3|15386.3|15326.3|15386.3|15326.3|0
1643207050000|2022-01-26 14:24:10|15381.7|15321.7|15371.1|15311.1|15381.7|15321.7|15371.1|15311.1|0
1643207120000|2022-01-26 14:25:20|15368.1|15308.1|15348.3|15288.3|15368.1|15308.1|15348.3|15288.3|3
1643207140000|2022-01-26 14:25:40|15349.9|15289.9|15343.8|15283.8|15349.9|15289.9|15343.8|15283.8|0
1643207150000|2022-01-26 14:25:50|15345.3|15285.3|15345.3|15285.3|15345.3|15285.3|15345.3|15285.3|0
1643207160000|2022-01-26 14:26:00|15344.3|15284.3|15350.4|15290.4|15350.4|15290.4|15344.3|15284.3|1
1643207170000|2022-01-26 14:26:10|15351.9|15291.9|15350.4|15290.4|15351.9|15291.9|15350.4|15290.4|0
1643207180000|2022-01-26 14:26:20|15363.1|15303.1|15363.1|15303.1|15363.1|15303.1|15363.1|15303.1|1
1643207190000|2022-01-26 14:26:30|15359.2|15299.2|15359.2|15299.2|15359.2|15299.2|15359.2|15299.2|0
1643207200000|2022-01-26 14:26:40|15365.3|15305.3|15365.3|15305.3|15365.3|15305.3|15365.3|15305.3|0
1643207230000|2022-01-26 14:27:10|15368.3|15308.3|15368.3|15308.3|15368.3|15308.3|15368.3|15308.3|0
1643207330000|2022-01-26 14:28:50|15359.8|15319.8|15371.3|15311.3|15371.3|15319.8|15359.8|15311.3|0
1643207340000|2022-01-26 14:29:00|15372.8|15312.8|15367.4|15307.4|15372.8|15312.8|15367.4|15307.4|0
1643207440000|2022-01-26 14:30:40|15359.8|15299.8|15356.7|15296.7|15359.8|15299.8|15356.7|15296.7|1
1643207490000|2022-01-26 14:31:30|15355.8|15315.8|15368.9|15308.9|15368.9|15315.8|15355.8|15307.4|0
1643207510000|2022-01-26 14:31:50|15361.9|15321.9|15361.9|15321.9|15361.9|15321.9|15361.9|15321.9|0
1643207520000|2022-01-26 14:32:00|15356.9|15332.9|15356.9|15332.9|15356.9|15332.9|15356.9|15332.9|0
1643207580000|2022-01-26 14:33:00|15381|15321|15381|15321|15381|15321|15381|15321|2
1643207650000|2022-01-26 14:34:10|15369|15345|15369|15345|15369|15345|15369|15345|0
1643207690000|2022-01-26 14:34:50|15403.7|15343.7|15403.7|15343.7|15403.7|15343.7|15402.2|15342.2|7
1643207700000|2022-01-26 14:35:00|15400.7|15340.7|15400.7|15340.7|15400.7|15340.7|15400.7|15340.7|0
1643207890000|2022-01-26 14:38:10|||||||||1
1643207950000|2022-01-26 14:39:10|15400.6|15340.6|15400.6|15340.6|15400.6|15340.6|15400.6|15340.6|0
1643208080000|2022-01-26 14:41:20|15403.7|15343.7|15405.2|15345.2|15405.2|15345.2|15403.7|15343.7|0
1643208110000|2022-01-26 14:41:50|15409.7|15349.7|15409.7|15349.7|15409.7|15358.2|15398.2|15349.7|0
1643208120000|2022-01-26 14:42:00|15398.2|15358.2|15385.7|15361.7|15409.7|15363.2|15385.7|15349.7|1
1643208140000|2022-01-26 14:42:20|15396.7|15356.7|15385.7|15361.7|15398.2|15361.7|15385.7|15356.7|0
1643208160000|2022-01-26 14:42:40|15384.1|15360.1|15384.1|15360.1|15398.2|15361.6|15382.6|15356.7|0
1643208180000|2022-01-26 14:43:00|15401.2|15361.2|15402.7|15362.7|15409.7|15362.7|15399.7|15349.7|1
1643208190000|2022-01-26 14:43:10|15396.3|15372.3|15418.8|15358.8|15421.8|15372.3|15391.7|15349.7|0
1643208290000|2022-01-26 14:44:50|15410.3|15370.3|15406.3|15382.3|15415.8|15382.3|15406.3|15370.3|0
1643208300000|2022-01-26 14:45:00|15415.8|15375.8|15406.3|15382.3|15415.8|15382.3|15406.3|15375.8|0
1643208320000|2022-01-26 14:45:20|15415.8|15375.8|15415.8|15375.8|15415.8|15375.8|15415.8|15375.8|1
1643208400000|2022-01-26 14:46:40|15428.9|15368.9|15428.9|15368.9|15428.9|15368.9|15428.9|15368.9|0
1643208410000|2022-01-26 14:46:50|15417.3|15377.3|15415.8|15375.8|15417.3|15377.3|15415.8|15375.8|0
1643208480000|2022-01-26 14:48:00|15417.3|15377.3|15417.3|15377.3|15417.3|15377.3|15417.3|15377.3|0
1643208530000|2022-01-26 14:48:50|15416.3|15376.3|15414.8|15374.8|15416.3|15376.3|15414.8|15374.8|1
1643208570000|2022-01-26 14:49:30|15415.8|15375.8|15415.8|15375.8|15415.8|15375.8|15415.8|15375.8|0
1643208580000|2022-01-26 14:49:40|15414.8|15374.8|15414.8|15374.8|15414.8|15374.8|15414.8|15374.8|3
1643208600000|2022-01-26 14:50:00|15415.8|15375.8|15415.8|15375.8|15415.8|15375.8|15415.8|15375.8|0
1643208610000|2022-01-26 14:50:10|15421.2|15361.2|15421.2|15361.2|15421.2|15361.2|15421.2|15361.2|1
1643208620000|2022-01-26 14:50:20|15405.7|15365.7|15405.7|15365.7|15405.7|15365.7|15405.7|15365.7|0
1643208630000|2022-01-26 14:50:30|15396.6|15356.6|15389.9|15329.9|15396.6|15356.6|15389.9|15329.9|2
1643208640000|2022-01-26 14:50:40|15373.9|15333.9|15373.9|15333.9|15373.9|15333.9|15373.9|15333.9|0
1643208660000|2022-01-26 14:51:00|15372.3|15332.3|15372.3|15332.3|15372.3|15332.3|15372.3|15332.3|0
1643208670000|2022-01-26 14:51:10|15362.8|15338.8|15389.9|15329.9|15389.9|15338.8|15362.8|15329.9|0
1643208680000|2022-01-26 14:51:20|15394.5|15334.5|15399|15339|15399|15339|15394.5|15334.5|0
1643208690000|2022-01-26 14:51:30|15406.6|15346.6|15417.2|15357.2|15417.2|15357.2|15406.6|15346.6|0
1643208710000|2022-01-26 14:51:50|15412.7|15352.7|15396.6|15356.6|15412.7|15358.1|15396.6|15352.7|0
1643208740000|2022-01-26 14:52:20|15387.1|15363.1|15385.6|15361.6|15387.1|15363.1|15385.6|15361.6|1
1643208760000|2022-01-26 14:52:40|15384|15360|15382.5|15358.5|15384|15360|15382.5|15358.5|0
1643208770000|2022-01-26 14:52:50|15385.6|15361.6|15417.2|15357.2|15417.2|15361.6|15385.6|15349.6|0
1643208790000|2022-01-26 14:53:10|15414.2|15354.2|15390.1|15366.1|15414.2|15366.1|15390.1|15354.2|0
1643208800000|2022-01-26 14:53:20|15388.6|15364.6|15388.6|15364.6|15388.6|15364.6|15388.6|15364.6|0
1643208860000|2022-01-26 14:54:20|15414.7|15354.7|15413.2|15353.2|15414.7|15354.7|15411.7|15351.7|0
1643208890000|2022-01-26 14:54:50|15400.1|15360.1|15400.1|15360.1|15400.1|15360.1|15400.1|15360.1|0
1643208930000|2022-01-26 14:55:30|15416.2|15356.2|15416.2|15356.2|15416.2|15356.2|15416.2|15356.2|0
1643209020000|2022-01-26 14:57:00|15417.7|15357.7|15417.7|15357.7|15417.7|15357.7|15417.7|15357.7|0
1643209030000|2022-01-26 14:57:10|15422.2|15362.2|15422.2|15362.2|15422.2|15362.2|15419.2|15359.2|0
1643209070000|2022-01-26 14:57:50|15432.3|15372.3|15432.3|15372.3|15432.3|15372.3|15432.3|15372.3|1
1643209080000|2022-01-26 14:58:00|15431.3|15371.3|15431.3|15371.3|15431.3|15371.3|15431.3|15371.3|1
1643209120000|2022-01-26 14:58:40|||||||||1
1643209150000|2022-01-26 14:59:10|15432.3|15372.3|15432.3|15372.3|15432.3|15372.3|15432.3|15372.3|0
1643209170000|2022-01-26 14:59:30|||||||||1
1643209200000|2022-01-26 15:00:00|15424.7|15364.7|15426.2|15366.2|15426.2|15366.2|15424.7|15364.7|1
1643209240000|2022-01-26 15:00:40|15427.7|15367.7|15441.8|15401.8|15441.8|15401.8|15426.2|15366.2|1
1643209250000|2022-01-26 15:00:50|15442.8|15402.8|15442.8|15402.8|15442.8|15402.8|15442.8|15402.8|1
1643209280000|2022-01-26 15:01:20|15433.3|15409.3|15433.3|15409.3|15433.3|15409.3|15433.3|15409.3|0
1643209310000|2022-01-26 15:01:50|15431.8|15407.8|15417.2|15393.2|15432.2|15407.8|15417.2|15388.3|1
1643209320000|2022-01-26 15:02:00|15421.6|15361.6|15412.2|15352.2|15421.6|15361.6|15412.2|15352.2|0
1643209330000|2022-01-26 15:02:10|15410.7|15350.7|15410.7|15350.7|15410.7|15350.7|15410.7|15350.7|0
1643209350000|2022-01-26 15:02:30|15405.1|15345.1|15405.1|15345.1|15405.1|15345.1|15405.1|15345.1|0
1643209400000|2022-01-26 15:03:20|15400.5|15340.5|15400.5|15340.5|15400.5|15340.5|15400.5|15340.5|0
1643209420000|2022-01-26 15:03:40|15405.6|15345.6|15410.1|15350.1|15410.1|15350.1|15405.6|15345.6|0
1643209440000|2022-01-26 15:04:00|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|0
1643209510000|2022-01-26 15:05:10|15417.7|15357.7|15419.2|15359.2|15419.2|15359.2|15417.7|15357.7|0
1643209550000|2022-01-26 15:05:50|15422.2|15362.2|15422.2|15362.2|15422.2|15362.2|15422.2|15362.2|2
1643209570000|2022-01-26 15:06:10|15420.7|15360.7|15420.7|15360.7|15420.7|15360.7|15420.7|15360.7|0
1643209630000|2022-01-26 15:07:10|15428.6|15368.6|15428.6|15368.6|15428.6|15368.6|15428.6|15368.6|0
1643209730000|2022-01-26 15:08:50|15430.1|15370.1|15430.1|15370.1|15430.1|15370.1|15430.1|15370.1|1
1643209740000|2022-01-26 15:09:00|15431.1|15371.1|15431.1|15371.1|15431.1|15371.1|15431.1|15371.1|0
1643209750000|2022-01-26 15:09:10|15429.5|15369.5|15431.1|15371.1|15431.1|15371.1|15428|15368|0
1643209810000|2022-01-26 15:10:10|15431|15371|15431|15371|15431|15371|15431|15371|0
1643210130000|2022-01-26 15:15:30|15429.5|15369.5|15429.5|15369.5|15429.5|15369.5|15429.5|15369.5|0
1643210200000|2022-01-26 15:16:40|15431|15371|15431|15371|15431|15371|15431|15371|1
1643210220000|2022-01-26 15:17:00|15432|15372|15432|15372|15432|15372|15432|15372|0
1643210230000|2022-01-26 15:17:10|15441.1|15381.1|15448.5|15388.5|15448.5|15388.5|15441.1|15381.1|0
1643210240000|2022-01-26 15:17:20|15437|15397|15437|15397|15437|15397|15437|15397|0
1643210270000|2022-01-26 15:17:50|15448.5|15388.5|15448.5|15388.5|15448.5|15388.5|15448.5|15388.5|1
1643210370000|2022-01-26 15:19:30|15450|15390|15450|15390|15450|15390|15450|15390|1
1643210440000|2022-01-26 15:20:40|15450.9|15390.9|15452.5|15392.5|15452.5|15392.5|15450.9|15390.9|1
1643210470000|2022-01-26 15:21:10|15454|15394|15452.5|15412.5|15456.5|15422|15445|15394|3
1643210490000|2022-01-26 15:21:30|15451.5|15411.5|15451.5|15411.5|15451.5|15411.5|15451.5|15411.5|0
1643210620000|2022-01-26 15:23:40|15451.4|15411.4|15451.4|15411.4|15451.4|15411.4|15451.4|15411.4|0
1643210720000|2022-01-26 15:25:20|15444.9|15420.9|15445.9|15421.9|15445.9|15421.9|15444.9|15420.9|0
1643210820000|2022-01-26 15:27:00|15444.9|15420.9|15444.9|15420.9|15444.9|15420.9|15444.9|15420.9|1
1643210830000|2022-01-26 15:27:10|15446.9|15422.9|15446.9|15422.9|15446.9|15422.9|15446.9|15422.9|0
1643210850000|2022-01-26 15:27:30|15433.1|15409.1|15433.1|15409.1|15433.1|15409.1|15433.1|15409.1|0
1643210860000|2022-01-26 15:27:40|15445.9|15421.9|15445.9|15421.9|15445.9|15421.9|15445.9|15421.9|0
1643210880000|2022-01-26 15:28:00|15441|15417|15441|15417|15441|15417|15441|15417|0
1643210890000|2022-01-26 15:28:10|15429.2|15405.2|15429.2|15405.2|15429.2|15405.2|15429.2|15405.2|0
1643210910000|2022-01-26 15:28:30|15431.1|15407.1|15431.1|15407.1|15431.1|15407.1|15431.1|15407.1|0
1643210920000|2022-01-26 15:28:40|15448.9|15424.9|15448.9|15424.9|15448.9|15424.9|15448.9|15424.9|0
1643210980000|2022-01-26 15:29:40|15448.8|15424.8|15448.8|15424.8|15448.8|15424.8|15448.8|15424.8|0
1643211030000|2022-01-26 15:30:30|15450.4|15426.4|15450.4|15426.4|15450.4|15426.4|15450.4|15426.4|2
1643211070000|2022-01-26 15:31:10|15450.3|15426.3|15450.3|15426.3|15450.3|15426.3|15450.3|15426.3|0
1643211090000|2022-01-26 15:31:30|15454.3|15430.3|15454.3|15430.3|15454.3|15430.3|15454.3|15430.3|0
1643211130000|2022-01-26 15:32:10|15451.3|15427.3|15454.3|15430.3|15455.8|15431.8|15451.3|15427.3|2
1643211140000|2022-01-26 15:32:20|15455.8|15431.8|15454.3|15430.3|15455.8|15431.8|15454.3|15430.3|0
1643211150000|2022-01-26 15:32:30|15455.8|15431.8|15461.9|15437.9|15461.9|15437.9|15455.8|15431.8|4
1643211160000|2022-01-26 15:32:40|15461.8|15437.8|15460.3|15436.3|15463.4|15439.4|15460.3|15436.3|0
1643211300000|2022-01-26 15:35:00|15463.3|15439.3|15490.4|15450.4|15493.5|15459.9|15463.3|15433.5|8
1643211310000|2022-01-26 15:35:10|15483.9|15459.9|15484.9|15460.9|15490.4|15461.5|15483.9|15450.4|0
1643211320000|2022-01-26 15:35:20|15486.4|15462.4|15621.7|15561.7|15628.7|15604.7|15486.4|15462.4|8
1643211330000|2022-01-26 15:35:30|15623.2|15563.2|15625.7|15565.7|15627.7|15567.7|15621.7|15561.7|0
1643211340000|2022-01-26 15:35:40|15628.7|15568.7|15628.7|15568.7|15628.7|15568.7|15628.7|15568.7|0
1643211350000|2022-01-26 15:35:50|15616.2|15576.2|15616.2|15576.2|15616.2|15576.2|15616.2|15576.2|0
1643211400000|2022-01-26 15:36:40|15621.2|15561.2|15621.6|15561.6|15621.6|15561.6|15621.2|15561.2|11
1643211410000|2022-01-26 15:36:50|15618.7|15558.7|15618.7|15558.7|15618.7|15558.7|15618.7|15558.7|1
1643211460000|2022-01-26 15:37:40|15618.6|15558.6|15602.6|15562.6|15618.6|15562.6|15602.6|15558.6|0
1643211470000|2022-01-26 15:37:50|15621.1|15561.1|15614.6|15574.6|15622.7|15576.1|15614.6|15560.2|5
1643211480000|2022-01-26 15:38:00|15605.1|15581.1|15605.1|15581.1|15605.1|15581.1|15605.1|15581.1|0
1643211510000|2022-01-26 15:38:30|15606.1|15582.1|15606.1|15582.1|15606.1|15582.1|15606.1|15582.1|0
1643211520000|2022-01-26 15:38:40|15602.9|15542.9|15609.6|15549.6|15610.6|15550.6|15591.6|15531.6|10
1643211540000|2022-01-26 15:39:00|15612.6|15552.6|15612.6|15552.6|15612.6|15552.6|15612.6|15552.6|0
1643211550000|2022-01-26 15:39:10|15614.1|15554.1|15599.5|15559.5|15614.1|15559.5|15599.5|15554.1|4
1643211610000|2022-01-26 15:40:10|15594|15570|15612.6|15572.6|15621.6|15574.6|15594|15558.1|1
1643211630000|2022-01-26 15:40:30|15615.6|15575.6|15615.6|15575.6|15615.6|15575.6|15615.6|15575.6|0
1643211680000|2022-01-26 15:41:20|||||||||1
1643211690000|2022-01-26 15:41:30|||||||||2
1643211750000|2022-01-26 15:42:30|15617.5|15577.5|15617.5|15577.5|15617.5|15577.5|15617.5|15577.5|0
1643211800000|2022-01-26 15:43:20|15618.6|15594.6|15626.6|15602.6|15626.6|15602.6|15617.1|15577.1|5
1643211810000|2022-01-26 15:43:30|||||||||1
1643211870000|2022-01-26 15:44:30|||||||||1
1643211890000|2022-01-26 15:44:50|15611|15551|15614|15554|15614|15554|15611|15551|2
1643211900000|2022-01-26 15:45:00|15615.5|15555.5|15564.9|15504.9|15615.5|15555.5|15554.9|15494.9|2
1643211930000|2022-01-26 15:45:30|15583.4|15543.4|15583.4|15543.4|15583.4|15543.4|15583.4|15543.4|1
1643211960000|2022-01-26 15:46:00|15597.9|15537.9|15595.9|15535.9|15597.9|15537.9|15593.4|15533.4|2
1643212200000|2022-01-26 15:50:00|15597.4|15537.4|15607.5|15547.5|15607.5|15547.5|15597.4|15537.4|5
1643212210000|2022-01-26 15:50:10|15608.5|15548.5|15606.9|15546.9|15608.5|15548.5|15606.9|15546.9|0
1643212230000|2022-01-26 15:50:30|15608.4|15548.4|15608.4|15548.4|15608.4|15548.4|15608.4|15548.4|0
1643212300000|2022-01-26 15:51:40|15599.4|15539.4|15599.4|15539.4|15599.4|15539.4|15599.4|15539.4|0
1643212320000|2022-01-26 15:52:00|15599.3|15539.3|15587.8|15547.8|15599.3|15547.8|15587.8|15539.3|0
1643212380000|2022-01-26 15:53:00|15574.3|15514.3|15574.3|15514.3|15574.3|15514.3|15574.3|15514.3|2
1643212390000|2022-01-26 15:53:10|15571.2|15511.2|15571.2|15511.2|15571.2|15511.2|15571.2|15511.2|0
1643212410000|2022-01-26 15:53:30|15569.3|15509.3|15566.2|15506.2|15569.3|15509.3|15566.2|15506.2|0
1643212440000|2022-01-26 15:54:00|15567.7|15507.7|15566.2|15506.2|15568.7|15508.7|15566.2|15506.2|0
1643212450000|2022-01-26 15:54:10|15568.7|15508.7|15566.2|15506.2|15568.7|15508.7|15566.2|15506.2|0
1643212460000|2022-01-26 15:54:20|15567.7|15507.7|15568.7|15508.7|15569.3|15509.3|15566.2|15506.2|0
1643212470000|2022-01-26 15:54:30|15567.2|15507.2|15560.2|15500.2|15568.7|15508.7|15560.2|15500.2|1
1643212480000|2022-01-26 15:54:40|15561.2|15501.2|15561.2|15501.2|15561.2|15501.2|15561.2|15501.2|0
1643212500000|2022-01-26 15:55:00|15560.2|15500.2|15560.2|15500.2|15560.2|15500.2|15560.2|15500.2|0
1643212530000|2022-01-26 15:55:30|15561.2|15501.2|15561.2|15501.2|15561.2|15501.2|15561.2|15501.2|0
1643212570000|2022-01-26 15:56:10|15569.1|15509.1|15569.1|15509.1|15569.1|15509.1|15569.1|15509.1|0
1643212590000|2022-01-26 15:56:30|15570.1|15510.1|15570.1|15510.1|15570.1|15510.1|15570.1|15510.1|0
1643212600000|2022-01-26 15:56:40|15571.1|15511.1|15571.1|15511.1|15571.1|15511.1|15571.1|15511.1|0
1643212690000|2022-01-26 15:58:10|15571|15511|15571|15511|15571|15511|15571|15511|0
1643212720000|2022-01-26 15:58:40|15572|15512|15572|15512|15572|15512|15572|15512|0
1643212870000|2022-01-26 16:01:10|15581.1|15521.1|15581.1|15521.1|15581.1|15521.1|15581.1|15521.1|6
1643212940000|2022-01-26 16:02:20|15579|15519|15599.6|15539.6|15599.6|15539.6|15579|15519|0
1643212960000|2022-01-26 16:02:40|15598|15538|15598|15538|15598|15538|15598|15538|0
1643212970000|2022-01-26 16:02:50|15583|15543|15583|15543|15583|15543|15583|15543|0
1643213020000|2022-01-26 16:03:40|15583.9|15523.9|15583.9|15523.9|15583.9|15523.9|15583.9|15523.9|4
1643213040000|2022-01-26 16:04:00|15579|15519|15577.4|15517.4|15579|15519|15577.4|15517.4|0
1643213110000|2022-01-26 16:05:10|15574.9|15514.9|15576.4|15516.4|15579.5|15519.5|15574.9|15514.9|3
1643213120000|2022-01-26 16:05:20|||||||||3
1643213170000|2022-01-26 16:06:10|15582|15522|15582|15522|15582|15522|15582|15522|2
1643213180000|2022-01-26 16:06:20|15583.5|15523.5|15583.5|15523.5|15583.5|15523.5|15583.5|15523.5|1
1643213190000|2022-01-26 16:06:30||15543.5||15543.5||15543.5||15543.5|0
1643213280000|2022-01-26 16:08:00|15580.5|15556.5|15580.5|15556.5|15580.5|15556.5|15580.5|15556.5|0
1643213340000|2022-01-26 16:09:00|15580.4|15556.4|15580.4|15556.4|15580.4|15556.4|15580.4|15556.4|0
1643213380000|2022-01-26 16:09:40|15581.4|15557.4|15600|15560|15604|15560|15581.4|15544|5
1643213390000|2022-01-26 16:09:50|15600.9|15560.9|15600.9|15560.9|15600.9|15560.9|15600.9|15560.9|1
1643213400000|2022-01-26 16:10:00|15604|15564|15601.9|15561.9|15604|15564|15601.9|15561.9|5
1643213410000|2022-01-26 16:10:10|15600.9|15560.9|15600.9|15560.9|15602.4|15562.4|15600.9|15560.9|0
1643213440000|2022-01-26 16:10:40|15598.9|15574.9|15598.9|15574.9|15598.9|15574.9|15598.9|15574.9|0
1643213540000|2022-01-26 16:12:20|15577.4|15517.4|15574.3|15514.3|15577.4|15517.4|15573.3|15513.3|10
1643213550000|2022-01-26 16:12:30|15575.8|15515.8|15575.8|15515.8|15575.8|15515.8|15575.8|15515.8|0
1643213590000|2022-01-26 16:13:10|15578.3|15518.3|15586.4|15526.4|15586.4|15526.4|15578.3|15518.3|0
1643213610000|2022-01-26 16:13:30|15587.4|15527.4|15585.4|15545.4|15593.9|15545.4|15585.4|15527.4|0
1643213620000|2022-01-26 16:13:40|15586.4|15546.4|15600.9|15540.9|15600.9|15548.3|15572.3|15538.4|6
1643213630000|2022-01-26 16:13:50|15587.9|15547.9|15587.9|15547.9|15587.9|15547.9|15587.9|15547.9|0
1643213660000|2022-01-26 16:14:20|15588.9|15548.9|15592.9|15552.9|15592.9|15552.9|15588.9|15548.9|1
1643213680000|2022-01-26 16:14:40|15597.9|15557.9|15597.9|15557.9|15597.9|15557.9|15597.9|15557.9|5
1643213690000|2022-01-26 16:14:50|15597.4|15573.4|15596.4|15536.4|15603.3|15573.4|15596.4|15536.4|6
1643213710000|2022-01-26 16:15:10|15596.3|15536.3|15595.4|15535.4|15597.9|15537.9|15595.4|15535.4|0
1643213730000|2022-01-26 16:15:30|15596.3|15536.3|15596.3|15536.3|15596.3|15536.3|15596.3|15536.3|0
1643213760000|2022-01-26 16:16:00|15599.4|15539.4|15598.8|15538.8|15599.4|15539.4|15596.3|15536.3|5
1643213770000|2022-01-26 16:16:10|15596.3|15536.3|15596.3|15536.3|15598.8|15538.8|15596.3|15536.3|0
1643213790000|2022-01-26 16:16:30|15598.8|15538.8|15597.3|15537.3|15598.8|15538.8|15596.3|15536.3|0
1643213800000|2022-01-26 16:16:40|15597.8|15537.8|15596.3|15536.3|15598.8|15538.8|15596.3|15536.3|0
1643213880000|2022-01-26 16:18:00|15597.3|15537.3|15597.3|15537.3|15597.3|15537.3|15597.3|15537.3|0
1643214030000|2022-01-26 16:20:30|15596.8|15536.8|15596.8|15536.8|15596.8|15536.8|15596.8|15536.8|0
1643214100000|2022-01-26 16:21:40|15596.7|15536.7|15596.7|15536.7|15596.7|15536.7|15596.7|15536.7|0
1643214130000|2022-01-26 16:22:10|15571.2|15547.2|15574.2|15514.2|15574.2|15547.2|15571.2|15514.2|2
1643214140000|2022-01-26 16:22:20|15580.2|15520.2|15584.2|15524.2|15584.2|15524.2|15580.2|15520.2|0
1643214340000|2022-01-26 16:25:40|15589.2|15529.2|15594.7|15534.7|15594.7|15534.7|15589.2|15529.2|3
1643214450000|2022-01-26 16:27:30|15599.2|15539.2|15600.6|15540.6|15600.6|15540.6|15599.2|15539.2|2
1643214460000|2022-01-26 16:27:40|15599.7|15539.7|15599.7|15539.7|15599.7|15539.7|15599.7|15539.7|0
1643214490000|2022-01-26 16:28:10|15599.6|15539.6|15599.6|15539.6|15599.6|15539.6|15599.6|15539.6|0
1643214510000|2022-01-26 16:28:30|15595.1|15535.1|15589.2|15529.2|15595.1|15535.1|15589.2|15529.2|0
1643214750000|2022-01-26 16:32:30|15589.1|15529.1|15589.1|15529.1|15589.1|15529.1|15589.1|15529.1|0
1643215150000|2022-01-26 16:39:10|15588.6|15528.6|15588.6|15528.6|15588.6|15528.6|15588.6|15528.6|0
1643215230000|2022-01-26 16:40:30|15588.5|15528.5|15588.5|15528.5|15588.5|15528.5|15588.5|15528.5|0
1643215300000|2022-01-26 16:41:40|15577.5|15517.5|15588.5|15528.5|15588.5|15528.5|15577.5|15517.5|5
1643215510000|2022-01-26 16:45:10|15587|15527|15587|15527|15587|15527|15587|15527|0
1643215520000|2022-01-26 16:45:20|15588|15528|15586.5|15526.5|15588|15528|15586.5|15526.5|0
1643215530000|2022-01-26 16:45:30|15590.5|15530.5|15580|15556|15590.5|15556|15580|15530.5|1
1643215540000|2022-01-26 16:45:40|15581|15557|15581|15557|15581|15557|15581|15557|0
1643215620000|2022-01-26 16:47:00|15579.4|15555.4|15579.4|15555.4|15579.4|15555.4|15579.4|15555.4|0
1643215700000|2022-01-26 16:48:20|||||||||1
1643215710000|2022-01-26 16:48:30|15577.9|15553.9|15577.9|15553.9|15577.9|15553.9|15577.9|15553.9|1
1643215730000|2022-01-26 16:48:50|15582.9|15542.9|15579.9|15539.9|15582.9|15542.9|15579.9|15539.9|2
1643215760000|2022-01-26 16:49:20|15582.4|15542.4|15576.9|15552.9|15583.4|15552.9|15575.9|15542.4|0
1643215770000|2022-01-26 16:49:30|15583.4|15543.4|15579.4|15555.4|15583.4|15555.4|15576.9|15543.4|0
1643215780000|2022-01-26 16:49:40|15577.9|15553.9|15577.9|15553.9|15579.4|15555.4|15577.9|15553.9|0
1643215790000|2022-01-26 16:49:50|15579.4|15555.4|15577.9|15553.9|15579.4|15555.4|15577.9|15553.9|0
1643215800000|2022-01-26 16:50:00|15579.4|15555.4|15578.9|15554.9|15579.4|15555.4|15577.9|15553.9|0
1643215830000|2022-01-26 16:50:30|||||||||1
1643215950000|2022-01-26 16:52:30|||||||||1
1643216010000|2022-01-26 16:53:30|15579.8|15555.8|15579.8|15555.8|15579.8|15555.8|15579.8|15555.8|3
1643216020000|2022-01-26 16:53:40|15593.9|15553.9|15593.9|15553.9|15593.9|15553.9|15593.9|15553.9|0
1643216040000|2022-01-26 16:54:00|15588.9|15548.9|15588.9|15548.9|15588.9|15548.9|15588.9|15548.9|0
1643216160000|2022-01-26 16:56:00|15593.9|15553.9|15593.9|15553.9|15593.9|15553.9|15593.9|15553.9|2
1643216170000|2022-01-26 16:56:10|15579.8|15555.8|15579.8|15555.8|15579.8|15555.8|15579.8|15555.8|1
1643216200000|2022-01-26 16:56:40|15593.9|15553.9|15593.9|15553.9|15593.9|15553.9|15593.9|15553.9|0
1643216210000|2022-01-26 16:56:50|15592.3|15552.3|15588.9|15548.9|15592.3|15552.3|15586.4|15546.4|0
1643216250000|2022-01-26 16:57:30|15588.4|15548.4|15588.4|15548.4|15588.4|15548.4|15588.4|15548.4|0
1643216270000|2022-01-26 16:57:50|||||||||1
1643216290000|2022-01-26 16:58:10|15588.9|15548.9|15588.9|15548.9|15588.9|15548.9|15588.9|15548.9|1
1643216390000|2022-01-26 16:59:50|15577.9|15553.9|15579.8|15555.8|15579.8|15555.8|15577.9|15553.9|0
1643216400000|2022-01-26 17:00:00|15578.8|15554.8|15578.8|15554.8|15578.8|15554.8|15578.8|15554.8|0
1643216420000|2022-01-26 17:00:20|15581.7|15521.7|15572.8|15512.8|15581.7|15521.7|15572.8|15512.8|4
1643216430000|2022-01-26 17:00:30|15574.3|15514.3|15574.3|15514.3|15574.3|15514.3|15574.3|15514.3|0
1643216490000|2022-01-26 17:01:30|15576.8|15516.8|15576.8|15516.8|15576.8|15516.8|15576.8|15516.8|0
1643216610000|2022-01-26 17:03:30|15579.3|15519.3|15580.3|15520.3|15584.3|15524.3|15575.3|15515.3|0
1643216620000|2022-01-26 17:03:40|15581.8|15521.8|15580.8|15520.8|15584.3|15524.3|15579.3|15519.3|0
1643216630000|2022-01-26 17:03:50|15583.3|15523.3|15584.3|15524.3|15584.3|15524.3|15579.3|15519.3|0
1643216640000|2022-01-26 17:04:00|15582.7|15522.7|15584.3|15524.3|15584.3|15524.3|15579.3|15519.3|0
1643216650000|2022-01-26 17:04:10|15581.8|15521.8|15581.8|15521.8|15584.3|15524.3|15581.8|15521.8|0
1643216660000|2022-01-26 17:04:20|15584.3|15524.3|15582.7|15522.7|15584.3|15524.3|15581.8|15521.8|0
1643216670000|2022-01-26 17:04:30|15581.8|15521.8|15578.7|15518.7|15584.3|15533.7|15573.7|15518.7|0
1643216680000|2022-01-26 17:04:40|15580.2|15520.2|15579.7|15519.7|15582.2|15533.7|15572.7|15518.7|0
1643216690000|2022-01-26 17:04:50|15580.2|15520.2|15578.7|15518.7|15582.2|15533.7|15572.7|15516.2|0
1643216700000|2022-01-26 17:05:00|15576.2|15516.2|15576.2|15516.2|15578.7|15518.7|15576.2|15516.2|0
1643216710000|2022-01-26 17:05:10|15578.7|15518.7|15577.2|15517.2|15578.7|15518.7|15576.2|15516.2|0
1643216720000|2022-01-26 17:05:20|15577.7|15517.7|15577.2|15517.2|15578.7|15518.7|15576.2|15516.2|0
1643216730000|2022-01-26 17:05:30|15576.2|15516.2|15576.2|15516.2|15578.7|15518.7|15576.2|15516.2|0
1643216740000|2022-01-26 17:05:40|15578.7|15518.7|15577.2|15517.2|15578.7|15518.7|15576.2|15516.2|0
1643216750000|2022-01-26 17:05:50|15578.7|15518.7|15577.2|15517.2|15578.7|15518.7|15576.2|15516.2|0
1643216760000|2022-01-26 17:06:00|15576.2|15516.2|15576.2|15516.2|15578.7|15518.7|15576.2|15516.2|0
1643216770000|2022-01-26 17:06:10|15577.7|15517.7|15576.2|15516.2|15578.7|15518.7|15576.2|15516.2|0
1643216780000|2022-01-26 17:06:20|15578.7|15518.7|15576.2|15516.2|15578.7|15518.7|15576.2|15516.2|0
1643216790000|2022-01-26 17:06:30|15577.7|15517.7|15578.7|15518.7|15578.7|15518.7|15576.2|15516.2|0
1643216800000|2022-01-26 17:06:40|15576.2|15516.2|15577.2|15517.2|15578.7|15518.7|15576.2|15516.2|0
1643216810000|2022-01-26 17:06:50|15577.7|15517.7|15576.2|15516.2|15578.7|15518.7|15576.2|15516.2|0
1643216820000|2022-01-26 17:07:00|15578.7|15518.7|15577.2|15517.2|15578.7|15518.7|15576.2|15516.2|0
1643216830000|2022-01-26 17:07:10|15578.7|15518.7|15576.2|15516.2|15578.7|15518.7|15576.2|15516.2|0
1643216840000|2022-01-26 17:07:20|15578.7|15518.7|15578.7|15518.7|15578.7|15518.7|15576.2|15516.2|0
1643216850000|2022-01-26 17:07:30|15577.2|15517.2|15577.7|15517.7|15578.7|15518.7|15576.2|15516.2|0
1643216860000|2022-01-26 17:07:40|15577.2|15517.2|15576.2|15516.2|15578.7|15518.7|15576.2|15516.2|0
1643216870000|2022-01-26 17:07:50|15577.7|15517.7|15578.7|15518.7|15581.2|15533.7|15573.7|15516.2|0
1643216880000|2022-01-26 17:08:00|15580.2|15520.2|15581.2|15521.2|15581.2|15521.2|15578.7|15518.7|0
1643217000000|2022-01-26 17:10:00|15579.7|15519.7|15581.2|15521.2|15581.2|15521.2|15578.7|15518.7|0
1643217010000|2022-01-26 17:10:10|15579.7|15519.7|15580.2|15520.2|15582.2|15532.7|15572.7|15518.7|0
1643217020000|2022-01-26 17:10:20|15572.7|15532.7|15564.1|15524.1|15581.2|15532.7|15564.1|15518.7|0
1643217120000|2022-01-26 17:12:00|15569.1|15529.1|15569.1|15529.1|15569.1|15529.1|15569.1|15529.1|0
1643217150000|2022-01-26 17:12:30|15570.1|15530.1|15570.1|15530.1|15570.1|15530.1|15570.1|15530.1|0
1643217180000|2022-01-26 17:13:00|15570|15530|15570|15530|15570|15530|15570|15530|0
1643217270000|2022-01-26 17:14:30|15563.5|15539.5|15573|15533|15575.5|15543.5|15563.5|15533|0
1643217280000|2022-01-26 17:14:40|15567.5|15543.5|15571.5|15531.5|15574|15543.5|15566.5|15531.5|0
1643217300000|2022-01-26 17:15:00|15570.5|15530.5|15570.5|15530.5|15570.5|15530.5|15570.5|15530.5|0
1643217340000|2022-01-26 17:15:40|15571.5|15531.5|15571.5|15531.5|15571.5|15531.5|15571.5|15531.5|0
1643217400000|2022-01-26 17:16:40|15572.5|15532.5|15572.5|15532.5|15572.5|15532.5|15572.5|15532.5|0
1643217480000|2022-01-26 17:18:00|15572.4|15532.4|15572.4|15532.4|15572.4|15532.4|15572.4|15532.4|0
1643217510000|2022-01-26 17:18:30|15597.6|15537.6|15605.5|15545.5|15608.5|15548.5|15597.6|15537.6|1
1643217540000|2022-01-26 17:19:00|15607|15547|15605.5|15545.5|15607|15547|15605.5|15545.5|0
1643217560000|2022-01-26 17:19:20|15609|15549|15609|15549|15609|15549|15609|15549|0
1643217570000|2022-01-26 17:19:30|15604|15564|15608|15548|15608|15564|15599.5|15548|2
1643217580000|2022-01-26 17:19:40|15596.5|15556.5|15597.5|15557.5|15597.5|15557.5|15596.5|15556.5|0
1643217650000|2022-01-26 17:20:50|15597|15557|15595.4|15555.4|15597|15557|15595.4|15555.4|1
1643217660000|2022-01-26 17:21:00|15593.5|15553.5|15593.5|15553.5|15593.5|15553.5|15593.5|15553.5|0
1643217780000|2022-01-26 17:23:00|15591.9|15551.9|15569.9|15509.9|15593.5|15558.4|15568.4|15508.4|5
1643217790000|2022-01-26 17:23:10|15568.9|15508.9|15571.4|15511.4|15571.4|15511.4|15565.9|15505.9|0
1643218110000|2022-01-26 17:28:30|15572.4|15512.4|15572.4|15512.4|15572.4|15512.4|15572.4|15512.4|0
1643218150000|2022-01-26 17:29:10|15573.3|15513.3|15573.3|15513.3|15573.3|15513.3|15573.3|15513.3|0
1643218170000|2022-01-26 17:29:30|15574.3|15514.3|15572.8|15512.8|15574.3|15514.3|15571.8|15511.8|0
1643218180000|2022-01-26 17:29:40|15574.3|15514.3|15571.8|15511.8|15574.3|15514.3|15571.8|15511.8|0
1643218230000|2022-01-26 17:30:30|15582.3|15522.3|15589.8|15529.8|15596.9|15556.9|15573.4|15521.4|2
1643218240000|2022-01-26 17:30:40|15592.9|15532.9|15595.4|15535.4|15596.9|15542.3|15582.3|15528.9|0
1643218250000|2022-01-26 17:30:50|15593.8|15533.8|15595.4|15535.4|15596.9|15542.3|15582.3|15533.8|0
1643218260000|2022-01-26 17:31:00|15593.8|15533.8|15596.9|15536.9|15596.9|15542.3|15582.3|15533.8|0
1643218270000|2022-01-26 17:31:10|15595.4|15535.4|15596.3|15536.3|15597.9|15543.3|15583.3|15533.8|0
1643218280000|2022-01-26 17:31:20|15597.9|15537.9|15596.3|15536.3|15597.9|15543.3|15583.3|15534.8|0
1643218290000|2022-01-26 17:31:30|15594.8|15534.8|15596.3|15536.3|15597.9|15543.3|15583.3|15534.8|0
1643218300000|2022-01-26 17:31:40|15594.8|15534.8|15596.3|15536.3|15597.9|15543.3|15583.3|15534.8|0
1643218310000|2022-01-26 17:31:50|15594.8|15534.8|15599.4|15539.4|15600.4|15543.3|15581.8|15534.8|5
1643218320000|2022-01-26 17:32:00|15600.4|15540.4|15615.3|15555.3|15620.3|15560.3|15597.8|15537.8|5
1643218330000|2022-01-26 17:32:10|15616.8|15556.8|15631.3|15571.3|15635.3|15575.3|15615.3|15555.3|5
1643218340000|2022-01-26 17:32:20|15640.8|15580.8|15646.3|15586.3|15646.3|15586.3|15640.3|15580.3|10
1643218350000|2022-01-26 17:32:30|15651.3|15591.3|15650.9|15590.9|15651.3|15605.3|15645.3|15586.3|6
1643218360000|2022-01-26 17:32:40|15654.8|15594.8|15646.3|15606.3|15654.8|15606.3|15645.3|15588.8|2
1643218370000|2022-01-26 17:32:50|15647.3|15587.3|15647.3|15607.3|15647.3|15607.3|15647.3|15587.3|2
1643218380000|2022-01-26 17:33:00|15643.4|15603.4|15667.8|15607.8|15667.8|15607.8|15643.4|15603.4|7
1643218390000|2022-01-26 17:33:10|15663.8|15603.8|15658.4|15598.4|15663.8|15605.3|15640.4|15589.3|3
1643218400000|2022-01-26 17:33:20|15656.4|15596.4|15656.4|15596.4|15656.4|15596.4|15656.4|15596.4|2
1643218410000|2022-01-26 17:33:30|15648.8|15588.8|15651.4|15591.4|15651.4|15591.4|15648.8|15588.8|1
1643218420000|2022-01-26 17:33:40|15654.9|15594.9|15655.9|15595.9|15655.9|15595.9|15654.9|15594.9|3
1643218440000|2022-01-26 17:34:00|15631.8|15607.8|15631.8|15607.8|15631.8|15607.8|15631.8|15607.8|1
1643218450000|2022-01-26 17:34:10|15629.8|15605.8|15629.8|15605.8|15629.8|15605.8|15629.8|15605.8|0
1643218470000|2022-01-26 17:34:30|15630.8|15606.8|15630.8|15606.8|15630.8|15606.8|15630.8|15606.8|0
1643218490000|2022-01-26 17:34:50|15620.2|15596.2|15612.8|15588.8|15620.2|15596.2|15609.4|15577.8|2
1643218500000|2022-01-26 17:35:00|||||||||1
1643218510000|2022-01-26 17:35:10|15595.3|15571.3|15636.3|15596.3|15636.3|15596.3|15595.3|15571.3|2
1643218550000|2022-01-26 17:35:50|15622.2|15598.2|15618.3|15594.3|15622.2|15598.2|15618.3|15594.3|1
1643218560000|2022-01-26 17:36:00|15622.2|15598.2|15622.2|15598.2|15622.2|15598.2|15622.2|15598.2|0
1643218690000|2022-01-26 17:38:10|15618.2|15594.2|15620.2|15580.2|15620.2|15594.2|15618.2|15580.2|1
1643218730000|2022-01-26 17:38:50|15627.7|15567.7|15627.7|15567.7|15627.7|15567.7|15627.7|15567.7|0
1643218760000|2022-01-26 17:39:20|15575.3|15551.3|15575.3|15551.3|15575.3|15551.3|15575.3|15551.3|1
1643218770000|2022-01-26 17:39:30|15603.9|15543.9|15603.9|15543.9|15603.9|15543.9|15603.9|15543.9|5
1643218780000|2022-01-26 17:39:40|15625.6|15565.6|15625.6|15565.6|15625.6|15565.6|15625.6|15565.6|0
1643218790000|2022-01-26 17:39:50|15624.2|15564.2|15616.2|15576.2|15624.7|15576.2|15616.2|15562.2|0
1643218800000|2022-01-26 17:40:00|15617.2|15577.2|15617.2|15577.2|15617.2|15577.2|15617.2|15577.2|0
1643218900000|2022-01-26 17:41:40|15618.2|15578.2|15618.2|15578.2|15618.2|15578.2|15618.2|15578.2|0
1643218960000|2022-01-26 17:42:40|15613.2|15573.2|15613.2|15573.2|15613.2|15573.2|15613.2|15573.2|0
1643218970000|2022-01-26 17:42:50|15590.1|15566.1|15588.6|15564.6|15590.1|15566.1|15588.6|15564.6|8
1643218990000|2022-01-26 17:43:10|15582.7|15558.7|15582.7|15558.7|15582.7|15558.7|15582.7|15558.7|0
1643219000000|2022-01-26 17:43:20|15572.7|15548.7|15564.1|15540.1|15574.6|15550.6|15564.1|15540.1|6
1643219020000|2022-01-26 17:43:40|15558.2|15534.2|15558.2|15534.2|15558.2|15534.2|15558.2|15534.2|0
1643219080000|2022-01-26 17:44:40|15567.1|15543.1|15564.7|15540.7|15567.1|15543.1|15564.7|15540.7|2
1643219090000|2022-01-26 17:44:50|15571.6|15547.6|15630.8|15570.8|15630.8|15570.8|15571.6|15547.6|1
1643219100000|2022-01-26 17:45:00|15631.8|15571.8|15631.8|15571.8|15631.8|15571.8|15631.8|15571.8|0
1643219470000|2022-01-26 17:51:10|15631.7|15571.7|15631.7|15571.7|15631.7|15571.7|15631.7|15571.7|0
1643219520000|2022-01-26 17:52:00|15642.3|15582.3|15651.7|15591.7|15651.7|15591.7|15642.3|15582.3|0
1643219620000|2022-01-26 17:53:40|15654.7|15594.7|15654.7|15594.7|15654.7|15594.7|15654.7|15594.7|2
1643219630000|2022-01-26 17:53:50|15659.7|15599.7|15659.7|15599.7|15659.7|15599.7|15659.7|15599.7|0
1643219750000|2022-01-26 17:55:50|15655.3|15631.3|15676.3|15636.3|15676.3|15641.3|15655.3|15631.3|6
1643219760000|2022-01-26 17:56:00|15671.3|15647.3|15671.3|15647.3|15671.3|15647.3|15671.3|15647.3|0
1643219770000|2022-01-26 17:56:10|15673.3|15649.3|15673.3|15649.3|15673.3|15649.3|15673.3|15649.3|0
1643219800000|2022-01-26 17:56:40|15678.8|15638.8|15678.8|15638.8|15678.8|15638.8|15678.8|15638.8|1
1643219970000|2022-01-26 17:59:30|15670.2|15646.2|15670.2|15646.2|15670.2|15646.2|15670.2|15646.2|0
1643219980000|2022-01-26 17:59:40|15672.7|15648.7|15672.7|15648.7|15672.7|15648.7|15672.7|15648.7|0
1643220230000|2022-01-26 18:03:50|||||||||1
1643220250000|2022-01-26 18:04:10|15673.2|15649.2|15673.2|15649.2|15673.2|15649.2|15673.2|15649.2|0
1643220270000|2022-01-26 18:04:30|15670.2|15646.2|15669.2|15645.2|15670.2|15646.2|15669.2|15645.2|0
1643220350000|2022-01-26 18:05:50|15673.7|15649.7|15678.2|15654.2|15678.2|15654.2|15673.7|15649.7|1
1643220370000|2022-01-26 18:06:10|15673.2|15649.2|15673.2|15649.2|15673.2|15649.2|15673.2|15649.2|0
1643220390000|2022-01-26 18:06:30|15672.7|15648.7|15672.7|15648.7|15672.7|15648.7|15672.7|15648.7|0
1643220400000|2022-01-26 18:06:40|15687.1|15663.1|15693.5|15653.5|15693.5|15663.1|15687.1|15653.5|4
1643220420000|2022-01-26 18:07:00|15692.5|15652.5|15692.5|15652.5|15692.5|15652.5|15692.5|15652.5|0
1643220470000|2022-01-26 18:07:50|15686.1|15662.1|15686.1|15662.1|15686.1|15662.1|15686.1|15662.1|0
1643220480000|2022-01-26 18:08:00|15687|15663|15694|15654|15698.1|15663|15687|15654|0
1643220620000|2022-01-26 18:10:20|15698|15658|15697|15657|15698|15658|15697|15657|3
1643220630000|2022-01-26 18:10:30|15698|15658|15706.5|15646.5|15706.5|15658|15698|15646.5|0
1643220650000|2022-01-26 18:10:50|15698|15658|15698|15658|15698|15658|15698|15658|0
1643220660000|2022-01-26 18:11:00|15706.5|15646.5|15706.5|15646.5|15706.5|15646.5|15706.5|15646.5|0
1643220670000|2022-01-26 18:11:10|15705.5|15645.5|15694|15654|15705.5|15654|15694|15645.5|0
1643220680000|2022-01-26 18:11:20|15705.5|15645.5|15694|15654|15705.5|15654|15694|15645.5|0
1643220690000|2022-01-26 18:11:30|15705.5|15645.5|15705.5|15645.5|15705.5|15645.5|15705.5|15645.5|0
1643220810000|2022-01-26 18:13:30|15703.5|15643.5|15699|15639|15703.5|15643.5|15699|15639|2
1643221040000|2022-01-26 18:17:20|15697.5|15637.5|15697.5|15637.5|15697.5|15637.5|15697.5|15637.5|0
1643221050000|2022-01-26 18:17:30|15699.4|15639.4|15699.4|15639.4|15699.4|15639.4|15699.4|15639.4|0
1643221170000|2022-01-26 18:19:30|15695.5|15635.5|15695.5|15635.5|15695.5|15635.5|15695.5|15635.5|0
1643221180000|2022-01-26 18:19:40|15696.4|15636.4|15696.4|15636.4|15696.4|15636.4|15696.4|15636.4|0
1643221200000|2022-01-26 18:20:00|15695.5|15635.5|15695.5|15635.5|15695.5|15635.5|15695.5|15635.5|0
1643221210000|2022-01-26 18:20:10|15701|15641|15695|15655|15704.5|15656|15693.5|15641|5
1643221220000|2022-01-26 18:20:20|15704.5|15644.5|15695|15655|15704.5|15658.5|15693.5|15643.5|1
1643221230000|2022-01-26 18:20:30|15703.5|15643.5|15697|15657|15704.5|15669|15692|15643.5|0
1643221240000|2022-01-26 18:20:40|15698.5|15658.5|15696.5|15672.5|15698.5|15674|15693.5|15657|0
1643221250000|2022-01-26 18:20:50|15698|15674|15696|15656|15698.9|15674|15695.5|15656|3
1643221270000|2022-01-26 18:21:10|15695|15655|15695|15655|15695|15655|15695|15655|0
1643221300000|2022-01-26 18:21:40|15693|15653|15691.5|15651.5|15693|15653|15691.5|15651.5|0
1643221310000|2022-01-26 18:21:50|15683.6|15643.6|15684|15624|15684|15643.6|15681.5|15621.5|1
1643221340000|2022-01-26 18:22:20|15682|15622|15682|15622|15682|15622|15682|15622|1
1643221350000|2022-01-26 18:22:30|15680|15620|15678.5|15618.5|15680|15620|15678.5|15618.5|1
1643221370000|2022-01-26 18:22:50|15673|15613|15674.5|15614.5|15674.5|15614.5|15673|15613|1
1643221380000|2022-01-26 18:23:00|15673.5|15613.5|15673.5|15613.5|15673.5|15613.5|15673.5|15613.5|0
1643221390000|2022-01-26 18:23:10|15670|15610|15667.5|15607.5|15670|15610|15667.5|15607.5|0
1643221400000|2022-01-26 18:23:20|15669|15609|15668|15608|15669|15609|15665.5|15605.5|1
1643221420000|2022-01-26 18:23:40|15672.6|15612.6|15668|15608|15675|15615|15668|15608|0
1643221430000|2022-01-26 18:23:50|15669.5|15609.5|15674|15614|15676.5|15616.5|15669.5|15609.5|0
1643221440000|2022-01-26 18:24:00|15668.4|15608.4|15670.5|15610.5|15670.5|15610.5|15666.9|15606.9|0
1643221450000|2022-01-26 18:24:10|15669|15609|15669.9|15609.9|15669.9|15609.9|15669|15609|1
1643221490000|2022-01-26 18:24:50|||||||||1
1643221510000|2022-01-26 18:25:10|15672.9|15612.9|15672.9|15612.9|15672.9|15612.9|15672.9|15612.9|0
1643221530000|2022-01-26 18:25:30|15673.9|15613.9|15678.9|15618.9|15682.9|15622.9|15673.9|15613.9|0
1643221540000|2022-01-26 18:25:40|15680.4|15620.4|15678.9|15618.9|15680.4|15620.4|15675.4|15615.4|1
1643221550000|2022-01-26 18:25:50|15679.4|15619.4|15678.9|15618.9|15680.4|15620.4|15677.4|15617.4|0
1643221560000|2022-01-26 18:26:00|15677.4|15617.4|15678.9|15618.9|15679.9|15619.9|15677.4|15617.4|0
1643221570000|2022-01-26 18:26:10|15677.4|15617.4|15685.4|15625.4|15686.9|15626.9|15677.4|15617.4|0
1643221580000|2022-01-26 18:26:20|15686.9|15626.9|15683.4|15623.4|15686.9|15626.9|15681.9|15621.9|1
1643221590000|2022-01-26 18:26:30|15682.4|15622.4|15683.9|15623.9|15684.9|15624.9|15679.9|15619.9|0
1643221600000|2022-01-26 18:26:40|15687.4|15627.4|15682.4|15622.4|15687.4|15627.4|15682.4|15622.4|0
1643221630000|2022-01-26 18:27:10|15680.9|15620.9|15680.3|15620.3|15680.9|15620.9|15680.3|15620.3|1
1643221670000|2022-01-26 18:27:50|15676.4|15616.4|15676.4|15616.4|15676.4|15616.4|15676.4|15616.4|1
1643221680000|2022-01-26 18:28:00|15665.9|15625.9|15665.9|15625.9|15665.9|15625.9|15665.9|15625.9|0
1643221690000|2022-01-26 18:28:10|15661.9|15621.9|15674.4|15614.4|15674.4|15621.9|15660.9|15614.4|3
1643221700000|2022-01-26 18:28:20|15675.9|15615.9|15678.9|15618.9|15678.9|15618.9|15675.9|15615.9|0
1643221710000|2022-01-26 18:28:30|15685|15625|15682.9|15622.9|15685.9|15625.9|15682.9|15622.9|1
1643221720000|2022-01-26 18:28:40|15668.4|15608.4|15690.2|15630.2|15690.2|15630.2|15668.4|15608.4|10
1643221740000|2022-01-26 18:29:00|15681.7|15641.7|15712.6|15652.6|15712.6|15663.1|15667.1|15630.2|6
1643221750000|2022-01-26 18:29:10|15711.1|15651.1|15700.1|15676.1|15716.1|15676.1|15698.1|15651.1|7
1643221760000|2022-01-26 18:29:20|15702.6|15678.6|15706.6|15666.6|15713.1|15679.6|15697.6|15642.1|9
1643221770000|2022-01-26 18:29:30|15708.1|15668.1|15712.6|15688.6|15724.5|15688.6|15691|15654.1|7
1643221780000|2022-01-26 18:29:40|15715.1|15691.1|15721.1|15661.1|15721.1|15691.6|15713.1|15661.1|9
1643221790000|2022-01-26 18:29:50|15719.1|15659.1|15712.1|15672.1|15720.7|15677|15681.8|15645.8|6
1643221800000|2022-01-26 18:30:00|||||||||3
1643221820000|2022-01-26 18:30:20|15713.6|15673.6|15717.2|15657.2|15717.2|15673.6|15713.6|15657.2|1
1643221840000|2022-01-26 18:30:40|15719.1|15659.1|15719.1|15659.1|15719.1|15659.1|15719.1|15659.1|0
1643221890000|2022-01-26 18:31:30|15720.1|15660.1|15720.1|15660.1|15720.1|15660.1|15720.1|15660.1|0
1643221920000|2022-01-26 18:32:00|15719.1|15659.1|15719.1|15659.1|15719.1|15659.1|15719.1|15659.1|0
1643221930000|2022-01-26 18:32:10|15710.6|15670.6|15724.6|15664.6|15724.6|15670.6|15710.6|15663.1|0
1643221950000|2022-01-26 18:32:30|15715.6|15675.6|15727.1|15667.1|15727.1|15675.6|15715.6|15667.1|0
1643222000000|2022-01-26 18:33:20|15713.7|15689.7|15713.7|15689.7|15713.7|15689.7|15713.7|15689.7|0
1643222010000|2022-01-26 18:33:30|15716.6|15692.6|15716.6|15692.6|15716.6|15692.6|15716.6|15692.6|0
1643222030000|2022-01-26 18:33:50|15713.7|15689.7|15715.6|15675.6|15715.6|15689.7|15713.7|15675.6|1
1643222050000|2022-01-26 18:34:10|15724.1|15664.1|15722.1|15662.1|15724.1|15664.1|15722.1|15662.1|3
1643222080000|2022-01-26 18:34:40|15714.6|15674.6|15723.1|15663.1|15723.1|15674.6|15714.6|15663.1|1
1643222090000|2022-01-26 18:34:50|||||||||2
1643222160000|2022-01-26 18:36:00|15722.1|15662.1|15722.1|15662.1|15722.1|15662.1|15722.1|15662.1|0
1643222200000|2022-01-26 18:36:40|15844.7|15784.7|15949.9|15889.9|15952.4|15892.4|15844.7|15784.7|26
1643222210000|2022-01-26 18:36:50|15952.4|15892.4|15954.4|15894.4|15956.9|15896.9|15947.4|15887.4|0
1643222220000|2022-01-26 18:37:00|15956.4|15896.4|15956.4|15896.4|15956.4|15896.4|15956.4|15896.4|0
1643222230000|2022-01-26 18:37:10|15934.4|15874.4|15926.9|15866.9|15934.4|15874.4|15926.9|15866.9|3
1643222240000|2022-01-26 18:37:20|15920.9|15860.9|15909.4|15849.4|15920.9|15860.9|15909.4|15849.4|0
1643222250000|2022-01-26 18:37:30|15911.9|15851.9|15911.9|15851.9|15911.9|15851.9|15911.9|15851.9|0
1643222260000|2022-01-26 18:37:40|15916.9|15856.9|15919.4|15859.4|15919.4|15859.4|15909.4|15849.4|0
1643222270000|2022-01-26 18:37:50|15924.4|15864.4|15929.4|15869.4|15929.4|15869.4|15924.4|15864.4|0
1643222280000|2022-01-26 18:38:00|15932.4|15872.4|15928.4|15868.4|15934.4|15874.4|15928.4|15868.4|9
1643222290000|2022-01-26 18:38:10|15926.9|15866.9|15928.4|15868.4|15928.4|15868.4|15926.9|15866.9|0
1643222310000|2022-01-26 18:38:30|15926.9|15866.9|15925.3|15865.3|15926.9|15866.9|15925.3|15865.3|0
1643222320000|2022-01-26 18:38:40|15906.8|15846.8|15901.9|15841.9|15906.8|15846.8|15901.9|15841.9|0
1643222350000|2022-01-26 18:39:10|15903.8|15843.8|15901.3|15841.3|15903.8|15843.8|15901.3|15841.3|0
1643222360000|2022-01-26 18:39:20|15896.8|15836.8|15895.3|15835.3|15896.8|15836.8|15893.8|15833.8|1
1643222380000|2022-01-26 18:39:40|15894.3|15834.3|15909.4|15849.4|15909.4|15849.4|15891.8|15831.8|7
1643222400000|2022-01-26 18:40:00|15911.4|15851.4|15911.4|15851.4|15911.4|15851.4|15911.4|15851.4|0
1643222440000|2022-01-26 18:40:40|15909.4|15849.4|15909.4|15849.4|15909.4|15849.4|15909.4|15849.4|0
1643222460000|2022-01-26 18:41:00|15910.4|15850.4|15899.9|15839.9|15910.4|15850.4|15899.9|15839.9|0
1643222470000|2022-01-26 18:41:10|15879.3|15839.3|15879.3|15839.3|15879.3|15839.3|15879.3|15839.3|0
1643222500000|2022-01-26 18:41:40|||||||||1
1643222540000|2022-01-26 18:42:20|||||||||1
1643222580000|2022-01-26 18:43:00|15874.4|15834.4|15874.4|15834.4|15874.4|15834.4|15874.4|15834.4|0
1643222620000|2022-01-26 18:43:40|15870.4|15830.4|15870.4|15830.4|15870.4|15830.4|15870.4|15830.4|0
1643222630000|2022-01-26 18:43:50|15856.9|15832.9|15856.9|15832.9|15856.9|15832.9|15856.9|15832.9|2
1643222700000|2022-01-26 18:45:00|15853.9|15829.9|15853.9|15829.9|15853.9|15829.9|15853.9|15829.9|1
1643222710000|2022-01-26 18:45:10|15851.4|15827.4|15851.4|15827.4|15851.4|15827.4|15851.4|15827.4|1
1643222720000|2022-01-26 18:45:20|15848.9|15824.9|15848.9|15824.9|15848.9|15824.9|15848.9|15824.9|0
1643222740000|2022-01-26 18:45:40|15845.4|15821.4|15845.4|15821.4|15845.4|15821.4|15845.4|15821.4|0
1643222770000|2022-01-26 18:46:10|15847.9|15823.9|15847.9|15823.9|15847.9|15823.9|15847.9|15823.9|0
1643222820000|2022-01-26 18:47:00|||||||||1
1643222830000|2022-01-26 18:47:10|15847.8|15823.8|15847.8|15823.8|15847.8|15823.8|15847.8|15823.8|0
1643222910000|2022-01-26 18:48:30|15846.8|15822.8|15846.8|15822.8|15846.8|15822.8|15846.8|15822.8|0
1643222930000|2022-01-26 18:48:50|15848.4|15824.4|15849.3|15825.3|15849.3|15825.3|15848.4|15824.4|0
1643222940000|2022-01-26 18:49:00|15847.4|15823.4|15853.9|15793.9|15853.9|15823.4|15841.9|15793.9|3
1643222970000|2022-01-26 18:49:30|15851.3|15791.3|15851.3|15791.3|15851.3|15791.3|15851.3|15791.3|0
1643222980000|2022-01-26 18:49:40|15849.8|15789.8|15848.8|15788.8|15849.8|15789.8|15848.8|15788.8|0
1643222990000|2022-01-26 18:49:50|15847.3|15787.3|15847.3|15787.3|15847.3|15787.3|15847.3|15787.3|0
1643223000000|2022-01-26 18:50:00|15846.3|15786.3|15846.3|15786.3|15846.3|15786.3|15846.3|15786.3|0
1643223010000|2022-01-26 18:50:10|15842.3|15782.3|15842.3|15782.3|15842.3|15782.3|15842.3|15782.3|0
1643223020000|2022-01-26 18:50:20|15841.8|15781.8|15844.8|15784.8|15844.8|15784.8|15840.8|15780.8|0
1643223030000|2022-01-26 18:50:30|15846.3|15786.3|15848.8|15788.8|15848.8|15788.8|15843.3|15783.3|0
1643223040000|2022-01-26 18:50:40|15847.3|15787.3|15849.8|15789.8|15849.8|15789.8|15846.3|15786.3|0
1643223120000|2022-01-26 18:52:00|15848.3|15788.3|15849.8|15789.8|15853.8|15806.3|15846.3|15788.3|0
1643223250000|2022-01-26 18:54:10|15830.4|15806.4|15847.8|15807.8|15849.3|15821.8|15830.4|15806.3|2
1643223260000|2022-01-26 18:54:20|15848.8|15808.8|15901.9|15841.9|15902.9|15854.4|15848.8|15808.8|17
1643223270000|2022-01-26 18:54:30|15906.4|15846.4|15906.4|15846.4|15910.5|15850.5|15906.4|15846.4|0
1643223280000|2022-01-26 18:54:40|15909.5|15849.5|15911.5|15851.5|15911.5|15851.5|15907.5|15847.5|4
1643223290000|2022-01-26 18:54:50|15910|15870|15907.5|15847.5|15910|15870|15907.5|15847.5|5
1643223310000|2022-01-26 18:55:10|15907|15847|15913|15853|15913|15853|15907|15847|1
1643223320000|2022-01-26 18:55:20|15912|15852|15913.5|15853.5|15913.5|15853.5|15912|15852|1
1643223330000|2022-01-26 18:55:30|15918.5|15858.5|15918.5|15858.5|15918.5|15858.5|15918.5|15858.5|0
1643223340000|2022-01-26 18:55:40|15917.9|15857.9|15929.5|15869.5|15929.5|15869.5|15917|15857|0
1643223350000|2022-01-26 18:55:50|15925.4|15865.4|15917.9|15857.9|15925.4|15865.4|15915.4|15855.4|0
1643223410000|2022-01-26 18:56:50|15912.9|15852.9|15915.4|15855.4|15915.4|15855.4|15912.9|15852.9|0
1643223440000|2022-01-26 18:57:20|||||||||1
1643223460000|2022-01-26 18:57:40|15913.9|15853.9|15915.4|15855.4|15915.4|15855.4|15912.9|15852.9|1
1643223490000|2022-01-26 18:58:10|15914.4|15854.4|15914.4|15854.4|15914.4|15854.4|15914.4|15854.4|1
1643223500000|2022-01-26 18:58:20|15860.3|15800.3|15861.8|15801.8|15861.8|15801.8|15860.3|15800.3|2
1643223510000|2022-01-26 18:58:30|15863.4|15803.4|15867.9|15807.9|15867.9|15807.9|15863.4|15803.4|2
1643223520000|2022-01-26 18:58:40|15869.4|15809.4|15876.9|15816.9|15876.9|15816.9|15869.4|15809.4|0
1643223540000|2022-01-26 18:59:00|15878.4|15818.4|15878.4|15818.4|15878.4|15818.4|15876.9|15816.9|0
1643223570000|2022-01-26 18:59:30|||||||||1
1643223580000|2022-01-26 18:59:40|15879.9|15819.9|15882.4|15822.4|15882.4|15822.4|15879.9|15819.9|1
1643223590000|2022-01-26 18:59:50|15891.5|15831.5|15906.6|15846.6|15906.6|15846.6|15880.9|15820.9|5
1643288400000|2022-01-27 13:00:00|15907.9|15847.9|15891|15831|15907.9|15847.9|15891|15831|16
1643288410000|2022-01-27 13:00:10|15898|15838|15909.7|15849.7|15909.7|15849.7|15898|15838|1
1643288430000|2022-01-27 13:00:30|15910.7|15850.7|15905.7|15845.7|15910.7|15850.7|15905.7|15845.7|0
1643288440000|2022-01-27 13:00:40|15908.2|15848.2|15908.2|15848.2|15908.2|15848.2|15908.2|15848.2|2
1643288450000|2022-01-27 13:00:50|15910.7|15850.7|15912.2|15852.2|15912.2|15852.2|15910.7|15850.7|0
1643288460000|2022-01-27 13:01:00|15913.2|15853.2|15913.2|15853.2|15913.2|15853.2|15913.2|15853.2|0
1643288480000|2022-01-27 13:01:20|15889.3|15865.3|15884.2|15860.2|15889.3|15865.3|15884.2|15860.2|1
1643288490000|2022-01-27 13:01:30|15893.3|15833.3|15890.8|15830.8|15893.3|15833.3|15890.8|15830.8|4
1643288500000|2022-01-27 13:01:40|||||||||1
1643288520000|2022-01-27 13:02:00|15879.5|15819.5|15878|15818|15879.5|15819.5|15877|15817|3
1643288530000|2022-01-27 13:02:10|15877|15817|15877|15817|15877|15817|15877|15817|0
1643288620000|2022-01-27 13:03:40|15876.9|15816.9|15876.9|15816.9|15876.9|15816.9|15876.9|15816.9|0
1643288630000|2022-01-27 13:03:50|15873|15813|15873|15813|15873|15813|15873|15813|0
1643288640000|2022-01-27 13:04:00|15874.4|15814.4|15874.4|15814.4|15874.4|15814.4|15874.4|15814.4|0
1643288660000|2022-01-27 13:04:20|15875.9|15815.9|15877.4|15817.4|15877.4|15817.4|15875.9|15815.9|0
1643288680000|2022-01-27 13:04:40|15878.9|15818.9|15878.9|15818.9|15878.9|15818.9|15878.9|15818.9|0
1643288700000|2022-01-27 13:05:00|15870.3|15830.3|15870.3|15830.3|15870.3|15830.3|15870.3|15830.3|0
1643288730000|2022-01-27 13:05:30|15869.3|15829.3|15869.3|15829.3|15869.3|15829.3|15869.3|15829.3|1
1643288810000|2022-01-27 13:06:50|15846.9|15806.9|15836.7|15776.7|15846.9|15806.9|15836.7|15776.7|3
1643288820000|2022-01-27 13:07:00|15835.2|15775.2|15835.2|15775.2|15835.2|15775.2|15835.2|15775.2|0
1643288850000|2022-01-27 13:07:30|15806|15766|15806|15766|15806|15766|15806|15766|1
1643288860000|2022-01-27 13:07:40|15792.7|15752.7|15859.2|15799.2|15859.2|15799.2|15792.7|15752.7|5
1643288880000|2022-01-27 13:08:00|15860.7|15800.7|15860.7|15800.7|15860.7|15800.7|15860.7|15800.7|0
1643288890000|2022-01-27 13:08:10|15863.2|15803.2|15861.7|15801.7|15863.2|15803.2|15861.7|15801.7|0
1643288910000|2022-01-27 13:08:30|15855.6|15795.6|15855.6|15795.6|15855.6|15795.6|15855.6|15795.6|0
1643288920000|2022-01-27 13:08:40|15848.2|15788.2|15848.2|15788.2|15848.2|15788.2|15848.2|15788.2|0
1643288950000|2022-01-27 13:09:10|15849.6|15789.6|15849.6|15789.6|15849.6|15789.6|15849.6|15789.6|0
1643288960000|2022-01-27 13:09:20|15842.1|15802.1|15842.1|15802.1|15842.1|15802.1|15842.1|15802.1|0
1643289010000|2022-01-27 13:10:10|15849.3|15809.3|15849.3|15809.3|15849.3|15809.3|15849.3|15809.3|0
1643289030000|2022-01-27 13:10:30|15850.3|15810.3|15850.3|15790.3|15850.3|15810.3|15850.3|15790.3|2
1643289040000|2022-01-27 13:10:40|||||||||1
1643289110000|2022-01-27 13:11:50|15851.8|15791.8|15852.8|15792.8|15852.8|15792.8|15851.8|15791.8|0
1643289150000|2022-01-27 13:12:30|15854.8|15794.8|15854.8|15794.8|15854.8|15794.8|15854.8|15794.8|0
1643289210000|2022-01-27 13:13:30|15857.3|15797.3|15857.3|15797.3|15857.3|15797.3|15857.3|15797.3|0
1643289220000|2022-01-27 13:13:40|15858.8|15798.8|15857.3|15797.3|15858.8|15798.8|15857.3|15797.3|0
1643289310000|2022-01-27 13:15:10|15858.3|15798.3|15858.3|15798.3|15858.3|15798.3|15858.3|15798.3|0
1643289320000|2022-01-27 13:15:20|15859.8|15799.8|15859.8|15799.8|15859.8|15799.8|15859.8|15799.8|0
1643289340000|2022-01-27 13:15:40|15848.3|15808.3|15848.3|15808.3|15848.3|15808.3|15848.3|15808.3|1
1643289370000|2022-01-27 13:16:10|15859.8|15799.8|15859.8|15799.8|15859.8|15799.8|15859.8|15799.8|0
1643289420000|2022-01-27 13:17:00|15850.9|15790.9|15852.4|15792.4|15852.4|15792.4|15850.9|15790.9|1
1643289430000|2022-01-27 13:17:10|15848.3|15788.3|15848.3|15788.3|15848.3|15788.3|15848.3|15788.3|0
1643289440000|2022-01-27 13:17:20|15850.8|15810.8|15850.8|15810.8|15850.8|15810.8|15850.8|15810.8|0
1643289450000|2022-01-27 13:17:30|15852.3|15812.3|15852.3|15812.3|15852.3|15812.3|15852.3|15812.3|1
1643289470000|2022-01-27 13:17:50|15850.8|15810.8|15840.4|15800.4|15851.8|15810.8|15840.4|15791.8|7
1643289480000|2022-01-27 13:18:00|15841.4|15801.4|15854.3|15794.3|15855.8|15801.4|15841.4|15794.3|1
1643289490000|2022-01-27 13:18:10|15846.7|15822.7|15856.4|15796.4|15860.5|15828.8|15846.7|15796.4|1
1643289510000|2022-01-27 13:18:30|15857.9|15797.9|15856.4|15796.4|15857.9|15797.9|15856.4|15796.4|1
1643289600000|2022-01-27 13:20:00|||||||||1
1643289610000|2022-01-27 13:20:10|15825.7|15785.7|15813.4|15773.4|15825.7|15785.7|15813.4|15773.4|2
1643289690000|2022-01-27 13:21:30|15814.9|15774.9|15814.9|15774.9|15814.9|15774.9|15814.9|15774.9|0
1643289730000|2022-01-27 13:22:10|15854.3|15794.3|15854.3|15794.3|15854.3|15794.3|15854.3|15794.3|3
1643289740000|2022-01-27 13:22:20|15857.3|15797.3|15858.3|15798.3|15858.3|15798.3|15857.3|15797.3|0
1643289750000|2022-01-27 13:22:30|15856.8|15796.8|15856.8|15796.8|15856.8|15796.8|15856.8|15796.8|1
1643289760000|2022-01-27 13:22:40|15858.3|15798.3|15843.9|15803.9|15858.3|15803.9|15843.9|15796.8|1
1643289790000|2022-01-27 13:23:10|15833.4|15809.4|15833.4|15809.4|15833.4|15809.4|15833.4|15809.4|1
1643289800000|2022-01-27 13:23:20|15839.9|15799.9|15839.9|15799.9|15839.9|15799.9|15839.9|15799.9|2
1643289810000|2022-01-27 13:23:30|15838.9|15798.9|15838.9|15798.9|15838.9|15798.9|15838.9|15798.9|0
1643289840000|2022-01-27 13:24:00|15845.9|15785.9|15845.9|15785.9|15845.9|15785.9|15845.9|15785.9|0
1643289850000|2022-01-27 13:24:10|15844.9|15784.9|15844.9|15784.9|15844.9|15784.9|15844.9|15784.9|0
1643289880000|2022-01-27 13:24:40|15853.3|15813.3|15853.3|15813.3|15853.3|15813.3|15853.3|15813.3|1
1643289890000|2022-01-27 13:24:50|15849.3|15789.3|15846.3|15786.3|15849.3|15789.3|15846.3|15786.3|5
1643289940000|2022-01-27 13:25:40|15843.8|15783.8|15843.8|15783.8|15843.8|15783.8|15843.8|15783.8|1
1643289970000|2022-01-27 13:26:10|15830.9|15790.9|15830.9|15790.9|15830.9|15790.9|15830.9|15790.9|0
1643289980000|2022-01-27 13:26:20|15831.3|15791.3|15831.3|15791.3|15831.3|15791.3|15831.3|15791.3|0
1643289990000|2022-01-27 13:26:30|15828.8|15788.8|15828.8|15788.8|15828.8|15788.8|15828.8|15788.8|0
1643290000000|2022-01-27 13:26:40|15831.3|15791.3|15831.3|15791.3|15831.3|15791.3|15831.3|15791.3|0
1643290070000|2022-01-27 13:27:50|15815|15775|15792.1|15752.1|15815|15775|15789.1|15752.1|4
1643290090000|2022-01-27 13:28:10|15794.2|15754.2|15794.2|15754.2|15794.2|15754.2|15794.2|15754.2|0
1643290170000|2022-01-27 13:29:30|15794.1|15754.1|15794.1|15754.1|15794.1|15754.1|15794.1|15754.1|0
1643290250000|2022-01-27 13:30:50|15795.6|15755.6|15795.6|15755.6|15795.6|15755.6|15795.6|15755.6|0
1643290270000|2022-01-27 13:31:10|15814.5|15754.5|15827.7|15767.7|15827.7|15767.7|15814.5|15754.5|1
1643290290000|2022-01-27 13:31:30|15833.8|15773.8|15831.2|15791.2|15833.8|15791.2|15831.2|15773.8|0
1643290300000|2022-01-27 13:31:40|15836.3|15796.3|15836.3|15796.3|15836.3|15796.3|15836.3|15796.3|0
1643290350000|2022-01-27 13:32:30|15838.3|15798.3|15855.7|15795.7|15855.7|15798.3|15838.3|15795.7|1
1643290370000|2022-01-27 13:32:50|15868.6|15808.6|15878.6|15818.6|15882.1|15822.1|15868.6|15808.6|7
1643290380000|2022-01-27 13:33:00|15873.1|15813.1|15872.6|15812.6|15882.1|15822.1|15865.1|15805.1|0
1643290390000|2022-01-27 13:33:10|15865.1|15825.1|15873.7|15813.7|15873.7|15825.1|15864.1|15812.6|0
1643290400000|2022-01-27 13:33:20|15864.6|15840.6|15864.6|15840.6|15864.6|15840.6|15864.6|15840.6|2
1643290410000|2022-01-27 13:33:30|15877.1|15837.1|15877.1|15837.1|15877.1|15837.1|15877.1|15837.1|7
1643290470000|2022-01-27 13:34:30|15878.1|15838.1|15878.1|15838.1|15879.6|15839.6|15877.1|15837.1|0
1643290480000|2022-01-27 13:34:40|15879.6|15839.6|15879.6|15839.6|15879.6|15839.6|15879.6|15839.6|0
1643290490000|2022-01-27 13:34:50|||||||||1
1643290500000|2022-01-27 13:35:00|||||||||1
1643290540000|2022-01-27 13:35:40|15874.1|15850.1|15905.6|15845.6|15905.6|15850.1|15874.1|15838|4
1643290620000|2022-01-27 13:37:00|15909.5|15869.5|15909.5|15869.5|15909.5|15869.5|15909.5|15869.5|1
1643290640000|2022-01-27 13:37:20|15910.7|15850.7|15910.7|15850.7|15910.7|15850.7|15910.7|15850.7|2
1643290670000|2022-01-27 13:37:50|||||||||1
1643290830000|2022-01-27 13:40:30|15917.8|15857.8|15917.8|15857.8|15917.8|15857.8|15917.8|15857.8|0
1643290870000|2022-01-27 13:41:10|15920.9|15860.9|15924.3|15864.3|15924.3|15864.3|15920.9|15860.9|1
1643290880000|2022-01-27 13:41:20|15929.3|15869.3|15929.3|15869.3|15929.3|15869.3|15929.3|15869.3|2
1643290890000|2022-01-27 13:41:30|15930.8|15870.8|15930.8|15870.8|15930.8|15870.8|15930.8|15870.8|0
1643290910000|2022-01-27 13:41:50|15930.2|15870.2|15930.2|15870.2|15930.2|15870.2|15930.2|15870.2|0
1643290920000|2022-01-27 13:42:00|15931.7|15871.7|15935.7|15875.7|15938.2|15878.2|15931.7|15871.7|1
1643290960000|2022-01-27 13:42:40|15935.6|15875.6|15935.6|15875.6|15935.6|15875.6|15935.6|15875.6|0
1643290990000|2022-01-27 13:43:10|15924.2|15884.2|15935.6|15875.6|15935.6|15884.2|15924.2|15875.6|0
1643291090000|2022-01-27 13:44:50|15937.7|15877.7|15940.6|15880.6|15940.6|15880.6|15937.7|15877.7|1
1643291130000|2022-01-27 13:45:30|15945.6|15885.6|15946.7|15886.7|15949.6|15889.6|15945.6|15885.6|2
1643291140000|2022-01-27 13:45:40|15948.1|15888.1|15949.6|15889.6|15952.1|15892.1|15946.7|15886.7|2
1643291160000|2022-01-27 13:46:00|15951.1|15891.1|15976.5|15952.5|15976.5|15952.5|15951.1|15891.1|10
1643291170000|2022-01-27 13:46:10|15975|15951|15976.5|15952.5|15976.5|15952.5|15970.6|15946.6|2
1643291190000|2022-01-27 13:46:30|||||||||1
1643291200000|2022-01-27 13:46:40|||||||||1
1643291210000|2022-01-27 13:46:50|15975|15951|15997.4|15937.4|15997.4|15951|15970.6|15937.4|7
1643291220000|2022-01-27 13:47:00|15993.3|15933.3|15981.9|15941.9|15993.3|15941.9|15981.9|15933.3|1
1643291230000|2022-01-27 13:47:10|15993.3|15933.3|16015.8|15955.8|16015.8|15955.8|15993.3|15933.3|12
1643291290000|2022-01-27 13:48:10|16022|15962|16028.4|15968.4|16028.4|15968.4|16022|15962|0
1643291310000|2022-01-27 13:48:30|16027.4|15967.4|16029.9|15969.9|16029.9|15969.9|16027.4|15967.4|0
1643291320000|2022-01-27 13:48:40|||||||||2
1643291350000|2022-01-27 13:49:10|16030.9|15970.9|16030.9|15970.9|16030.9|15970.9|16030.9|15970.9|1
1643291400000|2022-01-27 13:50:00|16035.9|15975.9|16035.9|15975.9|16035.9|15975.9|16035.9|15975.9|0
1643291410000|2022-01-27 13:50:10|16037.4|15977.4|16033.4|15973.4|16038.4|15978.4|16033.4|15973.4|0
1643291420000|2022-01-27 13:50:20|16035.9|15975.9|16035.9|15975.9|16035.9|15975.9|16035.9|15975.9|0
1643291430000|2022-01-27 13:50:30|16037.4|15977.4|16038.4|15978.4|16038.4|15978.4|16037.4|15977.4|0
1643291450000|2022-01-27 13:50:50|16030.9|15990.9|16030.9|15990.9|16030.9|15990.9|16030.9|15990.9|0
1643291460000|2022-01-27 13:51:00|16038.4|15978.4|16038.4|15978.4|16038.4|15978.4|16038.4|15978.4|0
1643291490000|2022-01-27 13:51:30|16026.9|15986.9|16026.9|15986.9|16026.9|15986.9|16026.9|15986.9|0
1643291520000|2022-01-27 13:52:00|16028.4|15988.4|16029.4|15989.4|16029.4|15989.4|16028.4|15988.4|0
1643291530000|2022-01-27 13:52:10|16028|15988|16026.9|15986.9|16028|15988|16026.9|15986.9|0
1643291540000|2022-01-27 13:52:20|16028|15988|16029.4|15989.4|16029.4|15989.4|16028|15988|1
1643291590000|2022-01-27 13:53:10|16024.4|16000.4|16024.4|16000.4|16024.4|16000.4|16024.4|16000.4|0
1643291600000|2022-01-27 13:53:20|16026.4|16002.4|16026.4|16002.4|16026.4|16002.4|16026.4|16002.4|3
1643291610000|2022-01-27 13:53:30|16056.2|15996.2|16058.7|15998.7|16058.7|15998.7|16056.2|15996.2|8
1643291630000|2022-01-27 13:53:50|16060.2|16000.2|16050.6|16026.6|16061.2|16026.6|16050.6|16000.2|0
1643291640000|2022-01-27 13:54:00|16055.7|16031.7|16059.8|15999.8|16059.8|16031.7|16055.7|15999.8|1
1643291650000|2022-01-27 13:54:10|16043.9|16003.9|16042.8|16002.8|16043.9|16003.9|16042.8|16002.8|0
1643291660000|2022-01-27 13:54:20|16045.3|16005.3|16045.3|16005.3|16045.3|16005.3|16045.3|16005.3|0
1643291780000|2022-01-27 13:56:20|16035.8|16011.8|16035.8|16011.8|16035.8|16011.8|16035.8|16011.8|0
1643291790000|2022-01-27 13:56:30|16046.3|15986.3|16046.3|15986.3|16046.3|15986.3|16046.3|15986.3|3
1643291880000|2022-01-27 13:58:00|16038.8|15998.8|16038.8|15998.8|16038.8|15998.8|16038.8|15998.8|0
1643291890000|2022-01-27 13:58:10|16037.8|15997.8|16046.3|15986.3|16046.3|15997.8|16037.8|15986.3|1
1643291900000|2022-01-27 13:58:20|16034.8|15994.8|16034.8|15994.8|16034.8|15994.8|16034.8|15994.8|1
1643291980000|2022-01-27 13:59:40|16046.3|15986.3|16046.3|15986.3|16046.3|15986.3|16046.3|15986.3|1
1643292000000|2022-01-27 14:00:00|16049.3|15989.3|16063.7|16003.7|16063.7|16003.7|16049.3|15989.3|8
1643292030000|2022-01-27 14:00:30|16065.2|16005.2|16065.2|16005.2|16065.2|16005.2|16065.2|16005.2|1
1643292050000|2022-01-27 14:00:50|16068.1|16008.1|16068.1|16008.1|16068.1|16008.1|16066.6|16006.6|1
1643292070000|2022-01-27 14:01:10|16066.6|16006.6|16072.5|16012.5|16072.5|16012.5|16066.6|16006.6|2
1643292080000|2022-01-27 14:01:20|16074|16014|16072.5|16012.5|16075.5|16015.5|16072.5|16012.5|0
1643292110000|2022-01-27 14:01:50|||||||||2
1643292120000|2022-01-27 14:02:00|16074|16014|16074|16014|16075.5|16015.5|16074|16014|0
1643292140000|2022-01-27 14:02:20|16074.4|16014.4|16074.4|16014.4|16074.4|16014.4|16074.4|16014.4|0
1643292160000|2022-01-27 14:02:40|16075.9|16015.9|16077.4|16017.4|16077.4|16017.4|16075.9|16015.9|1
1643292180000|2022-01-27 14:03:00|||||||||1
1643292200000|2022-01-27 14:03:20|16078.9|16018.9|16078.9|16018.9|16078.9|16018.9|16077.4|16017.4|0
1643292270000|2022-01-27 14:04:30|16067.4|16027.4|16065.9|16025.9|16068.9|16028.9|16065.9|16025.9|0
1643292300000|2022-01-27 14:05:00|16066.9|16026.9|16066.9|16026.9|16066.9|16026.9|16066.9|16026.9|0
1643292320000|2022-01-27 14:05:20|16060.4|16036.4|16060.4|16036.4|16060.4|16036.4|16060.4|16036.4|1
1643292340000|2022-01-27 14:05:40|||||||||1
1643292500000|2022-01-27 14:08:20|||||||||2
1643292510000|2022-01-27 14:08:30|||||||||1
1643292620000|2022-01-27 14:10:20|16061.8|16037.8|16062.3|16038.3|16062.3|16038.3|16061.8|16037.8|1
1643292650000|2022-01-27 14:10:50|16060.8|16036.8|16060.8|16036.8|16060.8|16036.8|16060.8|16036.8|0
1643292660000|2022-01-27 14:11:00|16064.1|16004.1|16068.5|16008.5|16068.5|16008.5|16064.1|16004.1|4
1643292680000|2022-01-27 14:11:20|16070|16010|16070|16010|16070|16010|16070|16010|0
1643292690000|2022-01-27 14:11:30|16071.4|16011.4|16071.4|16011.4|16071.4|16011.4|16071.4|16011.4|1
1643292790000|2022-01-27 14:13:10|16062.6|16002.6|16062.6|16002.6|16062.6|16002.6|16062.6|16002.6|5
1643292800000|2022-01-27 14:13:20|16061.4|16021.4|16072.9|16012.9|16072.9|16021.4|16061.4|16012.9|0
1643292810000|2022-01-27 14:13:30|16061.4|16021.4|16061.4|16021.4|16061.4|16021.4|16061.4|16021.4|1
1643292830000|2022-01-27 14:13:50|16030.6|16006.6|16048.3|15988.3|16048.3|16010.7|16030.6|15988.3|5
1643292860000|2022-01-27 14:14:20|16036.8|15996.8|16036.8|15996.8|16036.8|15996.8|16036.8|15996.8|0
1643292910000|2022-01-27 14:15:10|16032.2|15992.2|16034.8|15974.8|16034.8|15992.2|16032.2|15974.8|2
1643292930000|2022-01-27 14:15:30|16024.6|15964.6|16000.7|15976.7|16024.6|15976.7|16000.7|15964.6|1
1643292940000|2022-01-27 14:15:40|16011.3|15951.3|16011.3|15951.3|16011.3|15951.3|16011.3|15951.3|2
1643292950000|2022-01-27 14:15:50|16012.3|15952.3|16013.8|15953.8|16013.8|15953.8|16012.3|15952.3|1
1643292970000|2022-01-27 14:16:10|16024.1|15964.1|16024.1|15964.1|16024.1|15964.1|16024.1|15964.1|2
1643292990000|2022-01-27 14:16:30|16025.6|15965.6|16025.6|15965.6|16025.6|15965.6|16025.6|15965.6|0
1643293000000|2022-01-27 14:16:40|16045.4|15985.4|16045.4|15985.4|16045.4|15985.4|16045.4|15985.4|0
1643293020000|2022-01-27 14:17:00|16046.9|15986.9|16046.9|15986.9|16046.9|15986.9|16046.9|15986.9|0
1643293050000|2022-01-27 14:17:30|16030.5|15970.5|16030.5|15970.5|16030.5|15970.5|16030.5|15970.5|0
1643293060000|2022-01-27 14:17:40|16026.4|15986.4|16026.4|15986.4|16026.4|15986.4|16026.4|15986.4|0
1643293070000|2022-01-27 14:17:50|16013.1|15973.1|16027.5|15967.5|16027.5|15973.1|16013.1|15967.5|3
1643293080000|2022-01-27 14:18:00|16013.1|15973.1|16013.1|15973.1|16013.1|15973.1|16013.1|15973.1|0
1643293140000|2022-01-27 14:19:00|16014.1|15974.1|16014.1|15974.1|16014.1|15974.1|16014.1|15974.1|0
1643293260000|2022-01-27 14:21:00|16013.1|15973.1|16013.1|15973.1|16013.1|15973.1|16013.1|15973.1|0
1643293480000|2022-01-27 14:24:40|16013|15973|16013|15973|16013|15973|16013|15973|0
1643293650000|2022-01-27 14:27:30|16018.2|15958.2|16019.7|15959.7|16019.7|15959.7|16018.2|15958.2|2
1643293660000|2022-01-27 14:27:40|16023.8|15963.8|16023.8|15963.8|16023.8|15963.8|16023.8|15963.8|0
1643293730000|2022-01-27 14:28:50|16022.3|15962.3|16022.3|15962.3|16022.3|15962.3|16022.3|15962.3|0
1643293890000|2022-01-27 14:31:30|16023.8|15963.8|16023.8|15963.8|16023.8|15963.8|16023.8|15963.8|0
1643293910000|2022-01-27 14:31:50|||||||||1
1643294030000|2022-01-27 14:33:50|16022.3|15962.3|16022.3|15962.3|16022.3|15962.3|16022.3|15962.3|0
1643294190000|2022-01-27 14:36:30|16025.3|15965.3|16025.3|15965.3|16025.3|15965.3|16025.3|15965.3|0
1643294220000|2022-01-27 14:37:00|16023.3|15963.3|16037.1|15977.1|16037.1|15977.1|16023.3|15963.3|3
1643294230000|2022-01-27 14:37:10|16040.1|15980.1|16040.1|15980.1|16040.1|15980.1|16040.1|15980.1|0
1643294240000|2022-01-27 14:37:20|16038|15978|16038|15978|16038|15978|16038|15978|1
1643294250000|2022-01-27 14:37:30|16040.1|15980.1|16037.4|15997.4|16040.1|15998.5|16037.4|15980.1|1
1643294260000|2022-01-27 14:37:40|16038.5|15998.5|16038.5|15998.5|16038.5|15998.5|16038.5|15998.5|0
1643294300000|2022-01-27 14:38:20|16039.9|15999.9|16039.9|15999.9|16039.9|15999.9|16039.9|15999.9|0
1643294460000|2022-01-27 14:41:00|16019.6|15979.6|16019.6|15979.6|16019.6|15979.6|16019.6|15979.6|3
1643294500000|2022-01-27 14:41:40|16026.8|15986.8|16026.8|15986.8|16026.8|15986.8|16026.8|15986.8|0
1643294530000|2022-01-27 14:42:10|16003.9|15979.9|16018.8|15994.8|16018.8|15994.8|16003.9|15979.9|3
1643294540000|2022-01-27 14:42:20|16007.5|15947.5|16007.5|15947.5|16007.5|15947.5|16007.5|15947.5|2
1643294570000|2022-01-27 14:42:50|||||||||5
1643294680000|2022-01-27 14:44:40|16008.5|15948.5|16008.5|15948.5|16008.5|15948.5|16008.5|15948.5|0
1643294730000|2022-01-27 14:45:30|16004|15944|16004|15944|16004|15944|16004|15944|0
1643294740000|2022-01-27 14:45:40|16002|15942|16002|15942|16002|15942|16002|15942|0
1643294800000|2022-01-27 14:46:40|15997.9|15937.9|15983.5|15923.5|15997.9|15937.9|15983.5|15923.5|3
1643294810000|2022-01-27 14:46:50|15983.9|15923.9|15983.9|15923.9|15983.9|15923.9|15983.9|15923.9|0
1643294830000|2022-01-27 14:47:10|15985.4|15925.4|15985.4|15925.4|15985.4|15925.4|15985.4|15925.4|0
1643294920000|2022-01-27 14:48:40|15981.4|15921.4|15965.4|15925.4|15981.4|15925.4|15965.4|15917.9|1
1643294930000|2022-01-27 14:48:50|15972.4|15912.4|15972.4|15912.4|15972.4|15912.4|15972.4|15912.4|0
1643295100000|2022-01-27 14:51:40|15968.3|15908.3|15968.3|15908.3|15968.3|15908.3|15968.3|15908.3|0
1643295190000|2022-01-27 14:53:10|15975.7|15915.7|15975.7|15915.7|15977.1|15917.1|15974.2|15914.2|0
1643295200000|2022-01-27 14:53:20|15974.2|15914.2|15977.1|15917.1|15977.1|15917.1|15974.2|15914.2|0
1643295210000|2022-01-27 14:53:30|15975.7|15915.7|15974.2|15914.2|15977.1|15917.1|15974.2|15914.2|0
1643295220000|2022-01-27 14:53:40|15975.7|15915.7|15975.7|15915.7|15977.1|15917.1|15974.2|15914.2|0
1643295230000|2022-01-27 14:53:50|15977.1|15917.1|15977.1|15917.1|15977.1|15917.1|15974.2|15914.2|1
1643295240000|2022-01-27 14:54:00|15975.7|15915.7|15975.2|15915.2|15979.6|15919.6|15974.2|15914.2|0
1643295250000|2022-01-27 14:54:10|15976.7|15916.7|15976.7|15916.7|15978.1|15918.1|15975.2|15915.2|0
1643295260000|2022-01-27 14:54:20|15978.1|15918.1|15980.2|15920.2|15981.7|15921.7|15976.7|15916.7|0
1643295270000|2022-01-27 14:54:30|15977.2|15917.2|15981.7|15921.7|15981.7|15921.7|15977.2|15917.2|0
1643295280000|2022-01-27 14:54:40|15980.2|15920.2|15980.2|15920.2|15981.7|15921.7|15977.2|15917.2|0
1643295290000|2022-01-27 14:54:50|15978.7|15918.7|15978.7|15918.7|15981.7|15921.7|15977.2|15917.2|1
1643295300000|2022-01-27 14:55:00|15977.2|15917.2|15978.7|15918.7|15978.7|15918.7|15977.2|15917.2|0
1643295310000|2022-01-27 14:55:10|15977.2|15917.2|15978.7|15918.7|15978.7|15918.7|15977.2|15917.2|0
1643295320000|2022-01-27 14:55:20|15977.2|15917.2|15978.7|15918.7|15980.2|15920.2|15974.3|15914.3|0
1643295330000|2022-01-27 14:55:30|15977.2|15917.2|15975.8|15915.8|15977.2|15917.2|15975.8|15915.8|0
1643295340000|2022-01-27 14:55:40|15978.8|15918.8|15978.8|15918.8|15978.8|15918.8|15978.8|15918.8|0
1643295380000|2022-01-27 14:56:20|15962.9|15922.9|15962.9|15922.9|15962.9|15922.9|15962.9|15922.9|0
1643295390000|2022-01-27 14:56:30|15952|15928|15964.1|15904.1|15964.1|15928|15952|15904.1|1
1643295520000|2022-01-27 14:58:40|15951.6|15911.6|15951.6|15911.6|15953.1|15913.1|15951.6|15911.6|1
1643295550000|2022-01-27 14:59:10|15955.7|15895.7|15955.7|15895.7|15955.7|15895.7|15955.7|15895.7|2
1643295560000|2022-01-27 14:59:20|15949.2|15889.2|15950.7|15890.7|15950.7|15890.7|15949.2|15889.2|2
1643295570000|2022-01-27 14:59:30|15952.2|15892.2|15950.7|15890.7|15953.2|15893.2|15950.7|15890.7|0
1643295590000|2022-01-27 14:59:50|15932.6|15872.6|15889.8|15849.8|15932.6|15872.6|15888.8|15837.3|13
1643295600000|2022-01-27 15:00:00|15908.8|15848.8|15918.2|15858.2|15918.2|15858.2|15901.3|15841.3|7
1643295610000|2022-01-27 15:00:10|15920.2|15860.2|15926.7|15866.7|15934.2|15874.2|15920.2|15860.2|0
1643295620000|2022-01-27 15:00:20|15928.2|15868.2|15928.2|15868.2|15931.1|15871.1|15928.2|15868.2|0
1643295630000|2022-01-27 15:00:30|15929.6|15869.6|15932.6|15872.6|15932.6|15872.6|15929.6|15869.6|0
1643295640000|2022-01-27 15:00:40|15934.6|15874.6|15936.1|15876.1|15937.6|15877.6|15933.6|15873.6|0
1643295660000|2022-01-27 15:01:00|15938.6|15878.6|15937.6|15877.6|15938.6|15878.6|15936.1|15876.1|0
1643295670000|2022-01-27 15:01:10|15938.6|15878.6|15943.2|15883.2|15943.2|15883.2|15938.6|15878.6|0
1643295690000|2022-01-27 15:01:30|15944.6|15884.6|15943.6|15883.6|15944.6|15884.6|15943.6|15883.6|1
1643295740000|2022-01-27 15:02:20|15928.2|15868.2|15904.2|15844.2|15928.2|15868.2|15901.7|15841.7|12
1643295750000|2022-01-27 15:02:30|15913|15853|15914.1|15854.1|15914.1|15854.1|15913|15853|6
1643295760000|2022-01-27 15:02:40|15915.5|15855.5|15917|15857|15917|15857|15915.5|15855.5|0
1643295770000|2022-01-27 15:02:50|15918.5|15858.5|15918.5|15858.5|15918.5|15858.5|15918.5|15858.5|0
1643295790000|2022-01-27 15:03:10|15919.9|15859.9|15921|15861|15921|15861|15919.9|15859.9|0
1643295800000|2022-01-27 15:03:20|15913.5|15873.5|15916|15876|15916|15876|15913.5|15873.5|0
1643295820000|2022-01-27 15:03:40|15910.5|15886.5|15910.5|15886.5|15910.5|15886.5|15910.5|15886.5|2
1643295830000|2022-01-27 15:03:50|15917|15877|15910.5|15886.5|15917|15886.5|15910.5|15877|1
1643295840000|2022-01-27 15:04:00|15911.9|15887.9|15910.5|15886.5|15911.9|15887.9|15910.5|15886.5|2
1643295850000|2022-01-27 15:04:10|15909.4|15885.4|15916|15876|15916|15885.4|15909.4|15876|2
1643295970000|2022-01-27 15:06:10|15909.4|15885.4|15948.4|15888.4|15948.4|15888.4|15909.4|15885.4|2
1643295980000|2022-01-27 15:06:20|15949.9|15889.9|15949.9|15889.9|15949.9|15889.9|15949.9|15889.9|0
1643296050000|2022-01-27 15:07:30|15951.4|15891.4|15949.9|15889.9|15951.4|15891.4|15949.9|15889.9|0
1643296070000|2022-01-27 15:07:50|15951.4|15891.4|15951.4|15891.4|15951.4|15891.4|15951.4|15891.4|0
1643296090000|2022-01-27 15:08:10|15952.9|15892.9|15952.9|15892.9|15952.9|15892.9|15952.9|15892.9|0
1643296120000|2022-01-27 15:08:40|15944.3|15904.3|15944.3|15904.3|15944.3|15904.3|15944.3|15904.3|0
1643296130000|2022-01-27 15:08:50|15945.8|15905.8|15966.1|15906.1|15966.1|15906.1|15945.8|15904.6|1
1643296170000|2022-01-27 15:09:30|15967.6|15907.6|15967.6|15907.6|15967.6|15907.6|15967.6|15907.6|0
1643296200000|2022-01-27 15:10:00|15962|15922|15973.5|15913.5|15973.5|15922|15962|15913.5|0
1643296250000|2022-01-27 15:10:50|15974.9|15914.9|15986.3|15926.3|15986.7|15926.7|15974.9|15914.9|2
1643296310000|2022-01-27 15:11:50|15987.7|15927.7|15987.7|15927.7|15987.7|15927.7|15987.7|15927.7|0
1643296360000|2022-01-27 15:12:40|15983.3|15923.3|15986.3|15926.3|15986.3|15926.3|15983.3|15923.3|1
1643296370000|2022-01-27 15:12:50|15987.7|15927.7|15987.7|15927.7|15987.7|15927.7|15987.7|15927.7|0
1643296390000|2022-01-27 15:13:10|15989.8|15929.8|15989.8|15929.8|15989.8|15929.8|15989.8|15929.8|0
1643296710000|2022-01-27 15:18:30|15989.7|15929.7|15989.7|15929.7|15989.7|15929.7|15989.7|15929.7|0
1643296800000|2022-01-27 15:20:00|15988.3|15928.3|15993.8|15933.8|15993.8|15933.8|15988.3|15928.3|0
1643296810000|2022-01-27 15:20:10|15992.8|15932.8|15992.8|15932.8|15992.8|15932.8|15992.8|15932.8|0
1643296890000|2022-01-27 15:21:30|15999.7|15939.7|16009.1|15949.1|16009.1|15949.1|15999.7|15939.7|3
1643296910000|2022-01-27 15:21:50|16014.1|15954.1|16026.4|15966.4|16026.4|15966.4|16014.1|15954.1|3
1643296920000|2022-01-27 15:22:00|16027.8|15967.8|16027.8|15967.8|16027.8|15967.8|16027.8|15967.8|0
1643296970000|2022-01-27 15:22:50|16026.4|15966.4|16027.8|15967.8|16027.8|15967.8|16026.4|15966.4|0
1643296980000|2022-01-27 15:23:00|16029.3|15969.3|16029.3|15969.3|16029.3|15969.3|16029.3|15969.3|0
1643296990000|2022-01-27 15:23:10|16033.7|15973.7|16033.7|15973.7|16033.7|15973.7|16033.7|15973.7|1
1643297000000|2022-01-27 15:23:20|16035.2|15975.2|16036.7|15976.7|16036.7|15976.7|16035.2|15975.2|2
1643297010000|2022-01-27 15:23:30|16039.6|15979.6|16042.6|15982.6|16042.6|15982.6|16039.6|15979.6|0
1643297020000|2022-01-27 15:23:40|16044|15984|16044|15984|16044|15984|16044|15984|0
1643297030000|2022-01-27 15:23:50|16047|15987|16047|15987|16047|15987|16047|15987|1
1643297060000|2022-01-27 15:24:20|16048.5|15988.5|16047|15987|16048.5|15988.5|16047|15987|0
1643297070000|2022-01-27 15:24:30|16058.8|15998.8|16058.8|15998.8|16058.8|15998.8|16058.8|15998.8|9
1643297090000|2022-01-27 15:24:50|16060.2|16000.2|16060.2|16000.2|16061.7|16001.7|16060.2|16000.2|7
1643297110000|2022-01-27 15:25:10|16061.7|16001.7|16061.7|16001.7|16061.7|16001.7|16060.2|16000.2|2
1643297120000|2022-01-27 15:25:20|||||||||1
1643297130000|2022-01-27 15:25:30|16064.6|16004.6|16069.1|16009.1|16069.1|16009.1|16064.6|16004.6|3
1643297140000|2022-01-27 15:25:40|16072|16012|16072|16012|16072|16012|16072|16012|2
1643297160000|2022-01-27 15:26:00|16070.5|16010.5|16070.5|16010.5|16070.5|16010.5|16070.5|16010.5|0
1643297170000|2022-01-27 15:26:10|16072|16012|16087.7|16047.7|16095.2|16047.7|16072|16012|0
1643297180000|2022-01-27 15:26:20|16109.5|16049.5|16121|16061|16121|16061|16109.5|16049.5|7
1643297190000|2022-01-27 15:26:30|16123.5|16063.5|16123.5|16063.5|16126.4|16066.4|16123.5|16063.5|4
1643297200000|2022-01-27 15:26:40|16122.5|16062.5|16122.5|16062.5|16122.5|16062.5|16122.5|16062.5|0
1643297210000|2022-01-27 15:26:50|16122.4|16062.4|16094.5|16034.5|16122.4|16062.4|16094.5|16034.5|4
1643297220000|2022-01-27 15:27:00|16095.9|16035.9|16095.9|16035.9|16095.9|16035.9|16095.9|16035.9|0
1643297230000|2022-01-27 15:27:10|16097.4|16037.4|16097.4|16037.4|16097.4|16037.4|16097.4|16037.4|0
1643297320000|2022-01-27 15:28:40|16098.9|16038.9|16107.7|16047.7|16107.7|16047.7|16098.9|16038.9|5
1643297340000|2022-01-27 15:29:00|16072.7|16032.7|16097.4|16037.4|16097.4|16037.4|16072.7|16032.7|6
1643297360000|2022-01-27 15:29:20|16098.9|16038.9|16101.8|16041.8|16101.8|16041.8|16098.9|16038.9|0
1643297370000|2022-01-27 15:29:30|16104.7|16044.7|16104.7|16044.7|16104.7|16044.7|16104.7|16044.7|0
1643297440000|2022-01-27 15:30:40|16116.5|16056.5|16116.5|16056.5|16116.5|16056.5|16116.5|16056.5|0
1643297490000|2022-01-27 15:31:30|16118|16058|16118|16058|16118|16058|16118|16058|0
1643297580000|2022-01-27 15:33:00|16122.4|16062.4|16122.4|16062.4|16122.4|16062.4|16122.4|16062.4|1
1643297610000|2022-01-27 15:33:30|16123.9|16063.9|16122.4|16062.4|16123.9|16063.9|16122.4|16062.4|0
1643297700000|2022-01-27 15:35:00|16125.3|16065.3|16125.3|16065.3|16125.3|16065.3|16125.3|16065.3|0
1643297760000|2022-01-27 15:36:00|16123.8|16063.8|16123.8|16063.8|16123.8|16063.8|16123.8|16063.8|2
1643297860000|2022-01-27 15:37:40|16098.5|16074.5|16098.5|16074.5|16098.5|16074.5|16098.5|16074.5|0
1643297870000|2022-01-27 15:37:50|16101.5|16077.5|16092.4|16032.4|16104.5|16077.5|16092.1|16032.4|3
1643297880000|2022-01-27 15:38:00|16095.4|16035.4|16098.3|16038.3|16098.3|16038.3|16095.4|16035.4|0
1643297920000|2022-01-27 15:38:40|16093.9|16033.9|16093.9|16033.9|16093.9|16033.9|16093.9|16033.9|5
1643297930000|2022-01-27 15:38:50|16095.4|16035.4|16095.4|16035.4|16095.4|16035.4|16095.4|16035.4|0
1643297970000|2022-01-27 15:39:30|16098.3|16038.3|16098.3|16038.3|16098.3|16038.3|16098.3|16038.3|1
1643297980000|2022-01-27 15:39:40|16096.8|16036.8|16096.8|16036.8|16096.8|16036.8|16096.8|16036.8|3
1643298110000|2022-01-27 15:41:50|16092.4|16032.4|16092.4|16032.4|16092.4|16032.4|16092.4|16032.4|0
1643298240000|2022-01-27 15:44:00|16091.4|16031.4|16091.4|16031.4|16091.4|16031.4|16091.4|16031.4|0
1643298250000|2022-01-27 15:44:10|16092.8|16032.8|16094.3|16034.3|16094.3|16034.3|16092.8|16032.8|0
1643298260000|2022-01-27 15:44:20|16104.6|16044.6|16104.6|16044.6|16104.6|16044.6|16104.6|16044.6|1
1643298270000|2022-01-27 15:44:30|16106.1|16046.1|16109|16049|16109|16049|16106.1|16046.1|0
1643298290000|2022-01-27 15:44:50|16110.5|16050.5|16110.5|16050.5|16110.5|16050.5|16110.5|16050.5|0
1643298310000|2022-01-27 15:45:10|16113.4|16053.4|16113.4|16053.4|16113.4|16053.4|16113.4|16053.4|1
1643298320000|2022-01-27 15:45:20|16114.9|16054.9|16114.9|16054.9|16114.9|16054.9|16114.9|16054.9|0
1643298330000|2022-01-27 15:45:30|16117.4|16057.4|16122.9|16082.9|16122.9|16082.9|16117.4|16057.4|1
1643298390000|2022-01-27 15:46:30|16116.7|16056.7|16119.6|16059.6|16119.6|16059.6|16116.7|16056.7|3
1643298490000|2022-01-27 15:48:10|16113.4|16053.4|16113.4|16053.4|16113.4|16053.4|16113.4|16053.4|0
1643298580000|2022-01-27 15:49:40|16111.9|16051.9|16109|16049|16111.9|16051.9|16109|16049|1
1643298600000|2022-01-27 15:50:00|16114.9|16054.9|16117.8|16057.8|16117.8|16057.8|16114.9|16054.9|2
1643298620000|2022-01-27 15:50:20|16120.3|16060.3|16120.3|16060.3|16120.3|16060.3|16120.3|16060.3|0
1643298750000|2022-01-27 15:52:30|16117.4|16057.4|16117.4|16057.4|16117.4|16057.4|16117.4|16057.4|0
1643298760000|2022-01-27 15:52:40|16118.4|16058.4|16118.4|16058.4|16118.4|16058.4|16118.4|16058.4|0
1643298770000|2022-01-27 15:52:50|16095.1|16055.1|16109.5|16049.5|16109.5|16055.1|16095.1|16049.5|2
1643298790000|2022-01-27 15:53:10|16112.5|16052.5|16112.5|16052.5|16112.5|16052.5|16112.5|16052.5|0
1643298840000|2022-01-27 15:54:00|16095.1|16055.1|16116.9|16056.9|16116.9|16056.9|16095.1|16055.1|2
1643298850000|2022-01-27 15:54:10|16118.4|16058.4|16118.4|16058.4|16118.4|16058.4|16118.4|16058.4|0
1643298860000|2022-01-27 15:54:20|16115.4|16055.4|16116.9|16056.9|16116.9|16056.9|16115.4|16055.4|0
1643298880000|2022-01-27 15:54:40|16114.4|16054.4|16108.4|16048.4|16114.4|16054.4|16108.4|16048.4|0
1643298940000|2022-01-27 15:55:40|16108.3|16048.3|16108.3|16048.3|16108.3|16048.3|16108.3|16048.3|0
1643298960000|2022-01-27 15:56:00|16109.8|16049.8|16101.3|16061.3|16109.8|16061.3|16101.3|16049.8|0
1643299030000|2022-01-27 15:57:10|16105.4|16045.4|16106.4|16046.4|16106.4|16046.4|16105.4|16045.4|3
1643299040000|2022-01-27 15:57:20|16107.9|16047.9|16107.9|16047.9|16107.9|16047.9|16107.9|16047.9|0
1643299050000|2022-01-27 15:57:30|16092|16052|16107.9|16047.9|16109.4|16057.9|16080.3|16042.7|0
1643299060000|2022-01-27 15:57:40|16106.9|16046.9|16106.9|16046.9|16106.9|16046.9|16106.9|16046.9|0
1643299080000|2022-01-27 15:58:00|16084.8|16044.8|16084.8|16044.8|16084.8|16044.8|16084.8|16044.8|0
1643299090000|2022-01-27 15:58:10|16071.8|16047.8|16071.8|16047.8|16071.8|16047.8|16071.8|16047.8|0
1643299120000|2022-01-27 15:58:40|16073.3|16049.3|16067.2|16043.2|16073.3|16049.3|16067.2|16043.2|2
1643299260000|2022-01-27 16:01:00|16063.2|16039.2|16063.2|16039.2|16063.2|16039.2|16063.2|16039.2|4
1643299270000|2022-01-27 16:01:10|16065.7|16041.7|16064.7|16040.7|16065.7|16041.7|16064.3|16040.3|0
1643299280000|2022-01-27 16:01:20|16067.2|16043.2|16067.2|16043.2|16067.2|16043.2|16067.2|16043.2|3
1643299290000|2022-01-27 16:01:30|16072.2|16048.2|16069.7|16045.7|16072.2|16048.2|16069.7|16045.7|0
1643299320000|2022-01-27 16:02:00|16068.2|16044.2|16068.2|16044.2|16068.2|16044.2|16068.2|16044.2|0
1643299330000|2022-01-27 16:02:10|16067.2|16043.2|16067.2|16043.2|16067.2|16043.2|16067.2|16043.2|0
1643299350000|2022-01-27 16:02:30|16072.2|16048.2|16063.2|16039.2|16072.2|16048.2|16063.2|16039.2|5
1643299370000|2022-01-27 16:02:50|16062.4|16022.4|16076.8|16016.8|16076.8|16022.4|16062.4|16016.8|1
1643299390000|2022-01-27 16:03:10|16068.3|16028.3|16068.3|16028.3|16068.3|16028.3|16068.3|16028.3|0
1643299410000|2022-01-27 16:03:30|16069.8|16029.8|16064.7|16040.7|16069.8|16040.7|16063.2|16029.8|0
1643299470000|2022-01-27 16:04:30|16069.7|16045.7|16068.2|16044.2|16069.7|16045.7|16068.2|16044.2|2
1643299480000|2022-01-27 16:04:40|16069.7|16045.7|16069.7|16045.7|16069.7|16045.7|16069.7|16045.7|0
1643299540000|2022-01-27 16:05:40|16067.6|16043.6|16094.5|16034.5|16094.5|16043.6|16067.6|16034.5|7
1643299550000|2022-01-27 16:05:50|16093|16033|16093|16033|16093|16033|16093|16033|0
1643299620000|2022-01-27 16:07:00|16095.9|16035.9|16095.9|16035.9|16095.9|16035.9|16095.9|16035.9|0
1643299740000|2022-01-27 16:09:00|16094.4|16034.4|16095.9|16035.9|16095.9|16035.9|16094.4|16034.4|1
1643299750000|2022-01-27 16:09:10|16082.9|16042.9|16080.9|16040.9|16082.9|16042.9|16080.9|16040.9|0
1643299790000|2022-01-27 16:09:50|||||||||1
1643299830000|2022-01-27 16:10:30|16093.8|16033.8|16093.8|16033.8|16093.8|16033.8|16093.8|16033.8|0
1643299840000|2022-01-27 16:10:40|16095.9|16035.9|16095.9|16035.9|16095.9|16035.9|16095.9|16035.9|0
1643299910000|2022-01-27 16:11:50|16098.4|16038.4|16089.8|16049.8|16101.3|16049.8|16089.8|16038.4|3
1643299920000|2022-01-27 16:12:00|16096.9|16036.9|16096.9|16036.9|16096.9|16036.9|16096.9|16036.9|1
1643300200000|2022-01-27 16:16:40|16096.8|16036.8|16096.8|16036.8|16096.8|16036.8|16096.8|16036.8|0
1643300220000|2022-01-27 16:17:00|16095.4|16035.4|16094.3|16034.3|16095.4|16035.4|16094.3|16034.3|0
1643300400000|2022-01-27 16:20:00|16092.3|16032.3|16061.7|16021.7|16092.3|16032.3|16061.7|16021.7|2
1643300410000|2022-01-27 16:20:10|16063.1|16023.1|16063.1|16023.1|16076.1|16023.1|16063.1|16016.1|0
1643300520000|2022-01-27 16:22:00|16074.6|16014.6|16074.6|16014.6|16074.6|16014.6|16074.6|16014.6|0
1643300610000|2022-01-27 16:23:30|16075.6|16015.6|16075.6|16015.6|16075.6|16015.6|16075.6|16015.6|0
1643300710000|2022-01-27 16:25:10|16073.5|16013.5|16073.5|16013.5|16073.5|16013.5|16073.5|16013.5|0
1643300810000|2022-01-27 16:26:50|16041.4|15981.4|16041.4|15981.4|16041.4|15981.4|16041.4|15981.4|5
1643300820000|2022-01-27 16:27:00|16042.9|15982.9|16042.9|15982.9|16042.9|15982.9|16042.9|15982.9|0
1643300830000|2022-01-27 16:27:10|16041.4|15981.4|16041.4|15981.4|16041.4|15981.4|16041.4|15981.4|0
1643301150000|2022-01-27 16:32:30|16042.9|15982.9|16042.9|15982.9|16042.9|15982.9|16042.9|15982.9|0
1643301240000|2022-01-27 16:34:00|16042.8|15982.8|16042.8|15982.8|16042.8|15982.8|16042.8|15982.8|0
1643301300000|2022-01-27 16:35:00|16016.4|15956.4|16016.4|15956.4|16025.2|15965.2|16016.4|15956.4|6
1643301320000|2022-01-27 16:35:20|16017.8|15957.8|16017.8|15957.8|16017.8|15957.8|16017.8|15957.8|0
1643301330000|2022-01-27 16:35:30|16019.3|15959.3|16019.3|15959.3|16019.3|15959.3|16019.3|15959.3|0
1643301350000|2022-01-27 16:35:50|16010.8|15970.8|16010.8|15970.8|16010.8|15970.8|16010.8|15970.8|0
1643301360000|2022-01-27 16:36:00|16012.2|15972.2|16012.2|15972.2|16012.2|15972.2|16012.2|15972.2|0
1643301380000|2022-01-27 16:36:20|16005.7|15981.7|16005.7|15981.7|16005.7|15981.7|16005.7|15981.7|0
1643301390000|2022-01-27 16:36:30|16007.2|15983.2|16007.2|15983.2|16007.2|15983.2|16007.2|15983.2|0
1643301520000|2022-01-27 16:38:40|16000|15976|16012.1|15952.1|16012.1|15976|16000|15952.1|1
1643301530000|2022-01-27 16:38:50|16003.5|15963.5|16003.5|15963.5|16003.5|15963.5|16003.5|15963.5|0
1643301540000|2022-01-27 16:39:00|16005|15965|16005|15965|16005|15965|16005|15965|0
1643301550000|2022-01-27 16:39:10|15998.5|15974.5|15998.5|15974.5|15998.5|15974.5|15998.5|15974.5|0
1643301560000|2022-01-27 16:39:20|16028.2|15968.2|16026.8|15966.8|16028.2|15968.2|16026.8|15966.8|4
1643301570000|2022-01-27 16:39:30|16028.2|15968.2|16028.2|15968.2|16028.2|15968.2|16028.2|15968.2|0
1643301580000|2022-01-27 16:39:40|16022.7|15962.7|16022.7|15962.7|16022.7|15962.7|16022.7|15962.7|0
1643301590000|2022-01-27 16:39:50|16024.1|15964.1|16024.1|15964.1|16024.1|15964.1|16024.1|15964.1|0
1643301600000|2022-01-27 16:40:00|16026.6|15966.6|16026.6|15966.6|16026.6|15966.6|16026.6|15966.6|0
1643301610000|2022-01-27 16:40:10|16019.1|15979.1|16019.1|15979.1|16019.1|15979.1|16019.1|15979.1|0
1643301720000|2022-01-27 16:42:00|15994.8|15970.8|16000.3|15960.3|16000.3|15970.8|15994.8|15960.3|2
1643301750000|2022-01-27 16:42:30|16003.2|15963.2|16003.2|15963.2|16003.2|15963.2|16003.2|15963.2|2
1643301800000|2022-01-27 16:43:20|15993.7|15969.7|15999.2|15959.2|15999.2|15969.7|15993.7|15959.2|2
1643301930000|2022-01-27 16:45:30|16003.2|15963.2|15996.7|15972.7|16003.2|15972.7|15996.7|15963.2|1
1643301940000|2022-01-27 16:45:40|15997.7|15973.7|15997.7|15973.7|15997.7|15973.7|15997.7|15973.7|0
1643301960000|2022-01-27 16:46:00|16048.6|15988.6|16053.6|15993.6|16056.1|16016.1|16048.6|15988.6|4
1643301970000|2022-01-27 16:46:10|16056.1|15996.1|16056.1|15996.1|16056.1|15996.1|16056.1|15996.1|0
1643301980000|2022-01-27 16:46:20|16058.6|15998.6|16064.1|16004.1|16064.1|16013.6|16052.6|15998.6|1
1643301990000|2022-01-27 16:46:30|16049.7|16009.7|16049.7|16009.7|16049.7|16009.7|16049.7|16009.7|0
1643302000000|2022-01-27 16:46:40|16039.7|16015.7|16037.7|16013.7|16039.7|16015.7|16037.7|16013.7|0
1643302060000|2022-01-27 16:47:40|||||||||1
1643302070000|2022-01-27 16:47:50|16050.7|16010.7|16050.7|16010.7|16050.7|16010.7|16050.7|16010.7|0
1643302130000|2022-01-27 16:48:50|||||||||2
1643302170000|2022-01-27 16:49:30|16054.2|15994.2|16054.2|15994.2|16054.2|15994.2|16054.2|15994.2|3
1643302240000|2022-01-27 16:50:40|16042.7|16002.7|16054.2|15994.2|16055.6|16002.7|16042.7|15994.2|0
1643302250000|2022-01-27 16:50:50|16055.6|15995.6|16054.2|15994.2|16055.6|15995.6|16054.2|15994.2|0
1643302260000|2022-01-27 16:51:00|16055.6|15995.6|16054.2|15994.2|16055.6|15995.6|16054.2|15994.2|0
1643302270000|2022-01-27 16:51:10|16055.6|15995.6|16055.6|15995.6|16055.6|15995.6|16054.2|15994.2|0
1643302280000|2022-01-27 16:51:20|16054.2|15994.2|16055.6|15995.6|16055.6|15995.6|16054.2|15994.2|0
1643302290000|2022-01-27 16:51:30|16054.2|15994.2|16054.2|15994.2|16055.6|15995.6|16054.2|15994.2|0
1643302300000|2022-01-27 16:51:40|16055.6|15995.6|16055.6|15995.6|16055.6|15995.6|16054.2|15994.2|0
1643302310000|2022-01-27 16:51:50|16054.2|15994.2|16055.6|15995.6|16055.6|15995.6|16054.2|15994.2|0
1643302320000|2022-01-27 16:52:00|16054.2|15994.2|16055.6|15995.6|16055.6|15995.6|16054.2|15994.2|0
1643302330000|2022-01-27 16:52:10|16054.2|15994.2|16055.6|15995.6|16055.6|15995.6|16054.2|15994.2|0
1643302340000|2022-01-27 16:52:20|16054.2|15994.2|16055.6|15995.6|16055.6|15995.6|16054.2|15994.2|0
1643302350000|2022-01-27 16:52:30|16054.2|15994.2|16054.2|15994.2|16055.6|15995.6|16054.2|15994.2|0
1643302360000|2022-01-27 16:52:40|16055.6|15995.6|16054.2|15994.2|16055.6|15995.6|16054.2|15994.2|0
1643302370000|2022-01-27 16:52:50|16055.6|15995.6|16054.2|15994.2|16055.6|15995.6|16054.2|15994.2|0
1643302380000|2022-01-27 16:53:00|16055.6|15995.6|16054.2|15994.2|16055.6|15995.6|16054.2|15994.2|0
1643302390000|2022-01-27 16:53:10|16055.6|15995.6|16054.2|15994.2|16055.6|15995.6|16054.2|15994.2|0
1643302400000|2022-01-27 16:53:20|16055.6|15995.6|16054.2|15994.2|16055.6|15995.6|16054.2|15994.2|0
1643302410000|2022-01-27 16:53:30|16055.6|15995.6|16055.6|15995.6|16055.6|15995.6|16054.1|15994.1|0
1643302420000|2022-01-27 16:53:40|16054.1|15994.1|16054.1|15994.1|16055.6|15995.6|16054.1|15994.1|0
1643302430000|2022-01-27 16:53:50|16055.6|15995.6|16039.1|15999.1|16055.6|16000.6|16039.1|15994.1|0
1643302440000|2022-01-27 16:54:00|16040.6|16000.6|16040.6|16000.6|16040.6|16000.6|16039.1|15999.1|0
1643302450000|2022-01-27 16:54:10|16039.1|15999.1|16030.7|16006.7|16040.6|16006.7|16030.7|15999.1|0
1643302460000|2022-01-27 16:54:20|16040.2|16000.2|16031.9|15971.9|16040.2|16006.7|16030.7|15971.9|2
1643302500000|2022-01-27 16:55:00|16029.9|15969.9|16029.9|15969.9|16029.9|15969.9|16029.9|15969.9|0
1643302550000|2022-01-27 16:55:50|16028.4|15968.4|16028.4|15968.4|16028.4|15968.4|16028.4|15968.4|0
1643302730000|2022-01-27 16:58:50|16026.9|15966.9|16026.9|15966.9|16026.9|15966.9|16026.9|15966.9|0
1643302740000|2022-01-27 16:59:00|16028.4|15968.4|16029.8|15969.8|16029.8|15969.8|16028.4|15968.4|0
1643302840000|2022-01-27 17:00:40|16034.2|15974.2|16020.6|15996.6|16034.2|15996.6|16020.6|15974.2|0
1643302920000|2022-01-27 17:02:00|16048.9|15988.9|16052|15992|16053.5|15993.5|16047.6|15987.6|5
1643302930000|2022-01-27 17:02:10|16046.4|16006.4|16046.4|16006.4|16046.4|16006.4|16046.4|16006.4|0
1643302940000|2022-01-27 17:02:20|16035.5|16011.5|16033.4|16009.4|16035.9|16011.9|16033.4|16009.4|0
1643302990000|2022-01-27 17:03:10|16031.9|16007.9|16059.9|15999.9|16059.9|16007.9|16031.9|15999.9|2
1643303020000|2022-01-27 17:03:40|16050.5|16010.5|16050.5|16010.5|16050.5|16010.5|16050.5|16010.5|0
1643303030000|2022-01-27 17:03:50|16051.1|15991.1|16051.1|15991.1|16051.1|15991.1|16051.1|15991.1|3
1643303050000|2022-01-27 17:04:10|16032.6|15992.6|16031.1|15991.1|16032.6|15992.6|16031.1|15991.1|0
1643303060000|2022-01-27 17:04:20|16032.6|15992.6|16032.6|15992.6|16032.6|15992.6|16032.6|15992.6|0
1643303120000|2022-01-27 17:05:20|16031.1|15991.1|16030.1|15990.1|16031.1|15991.1|16030.1|15990.1|0
1643303140000|2022-01-27 17:05:40|||||||||2
1643303260000|2022-01-27 17:07:40|16030|15990|16030|15990|16030|15990|16030|15990|0
1643303340000|2022-01-27 17:09:00|16031.5|15991.5|16031.5|15991.5|16031.5|15991.5|16031.5|15991.5|2
1643303350000|2022-01-27 17:09:10|16032.5|15992.5|16032.5|15992.5|16032.5|15992.5|16032.5|15992.5|0
1643303430000|2022-01-27 17:10:30|16036.6|15996.6|16036.6|15996.6|16036.6|15996.6|16036.6|15996.6|0
1643303460000|2022-01-27 17:11:00|16036.3|15976.3|16034.9|15974.9|16036.3|15976.3|16034.9|15974.9|5
1643303610000|2022-01-27 17:13:30|16029.7|15969.7|16029.7|15969.7|16029.7|15969.7|16029.7|15969.7|0
1643303640000|2022-01-27 17:14:00|16027.1|15987.1|16029.7|15969.7|16029.7|15987.1|16027.1|15969.7|1
1643303810000|2022-01-27 17:16:50|16028.2|15968.2|16026.7|15966.7|16028.2|15968.2|16026.7|15966.7|0
1643303900000|2022-01-27 17:18:20|16028.2|15968.2|16019.7|15979.7|16028.2|15979.7|16019.7|15968.2|1
1643303910000|2022-01-27 17:18:30|||||||||1
1643303980000|2022-01-27 17:19:40|16019.6|15979.6|16019.6|15979.6|16019.6|15979.6|16019.6|15979.6|0
1643304140000|2022-01-27 17:22:20|16035.5|15975.5|16034|15974|16035.5|15975.5|16034|15974|1
1643304240000|2022-01-27 17:24:00|16021.4|15961.4|16021.4|15961.4|16021.4|15961.4|16021.4|15961.4|1
1643304300000|2022-01-27 17:25:00|16020.5|15960.5|16006.1|15966.1|16020.5|15967.5|16006.1|15959|0
1643304310000|2022-01-27 17:25:10|15996.6|15972.6|16006.1|15966.1|16006.1|15972.6|15996.6|15966.1|0
1643304320000|2022-01-27 17:25:20|15996.6|15972.6|15996.6|15972.6|16006.1|15972.6|15996.6|15964.6|0
1643304330000|2022-01-27 17:25:30|15994.5|15970.5|16005.2|15945.2|16006.7|15970.5|15994.5|15943.7|2
1643304350000|2022-01-27 17:25:50|16006.7|15946.7|16006.7|15946.7|16006.7|15946.7|16006.7|15946.7|0
1643304370000|2022-01-27 17:26:10|16005.2|15945.2|16008.1|15948.1|16008.1|15948.1|16005.2|15945.2|0
1643304390000|2022-01-27 17:26:30|15996.6|15956.6|16008.1|15948.1|16008.1|15956.6|15996.6|15948.1|0
1643304400000|2022-01-27 17:26:40|16000.8|15940.8|16000.8|15940.8|16002.2|15942.2|15999.3|15939.3|2
1643304420000|2022-01-27 17:27:00|16002.2|15942.2|16002.2|15942.2|16002.2|15942.2|16002.2|15942.2|0
1643304430000|2022-01-27 17:27:10|16000.8|15940.8|16002.2|15942.2|16003.7|15943.7|16000.8|15940.8|0
1643304440000|2022-01-27 17:27:20|15996.6|15956.6|15996.6|15956.6|15996.6|15956.6|15996.6|15956.6|0
1643304450000|2022-01-27 17:27:30|16002.2|15942.2|16002.2|15942.2|16011|15951|16002.2|15942.2|1
1643304580000|2022-01-27 17:29:40|16000.7|15940.7|15997.8|15937.8|16000.7|15940.7|15997.8|15937.8|1
1643304630000|2022-01-27 17:30:30|15992.2|15952.2|15992.2|15952.2|15992.2|15952.2|15992.2|15952.2|1
1643304660000|2022-01-27 17:31:00|15997.8|15937.8|15997.8|15937.8|15997.8|15937.8|15997.8|15937.8|2
1643304670000|2022-01-27 17:31:10|16011|15951|16024.4|15964.4|16024.4|15964.4|16009.5|15949.5|2
1643304720000|2022-01-27 17:32:00|16022.9|15962.9|15991.7|15967.7|16022.9|15971.4|15991.7|15962.9|1
1643304740000|2022-01-27 17:32:20|16022.9|15962.9|16022.9|15962.9|16022.9|15962.9|16022.9|15962.9|3
1643304800000|2022-01-27 17:33:20|16021.4|15961.4|16021.4|15961.4|16021.4|15961.4|16021.4|15961.4|0
1643304810000|2022-01-27 17:33:30|16022.9|15962.9|16021.4|15961.4|16022.9|15962.9|16021.4|15961.4|0
1643304820000|2022-01-27 17:33:40|16020|15960|16020|15960|16020|15960|16020|15960|0
1643304890000|2022-01-27 17:34:50|16008.5|15968.5|16008.5|15968.5|16008.5|15968.5|16008.5|15968.5|0
1643304900000|2022-01-27 17:35:00|16024.4|15964.4|16024.4|15964.4|16024.4|15964.4|16024.4|15964.4|1
1643304960000|2022-01-27 17:36:00|16024.3|15964.3|16024.3|15964.3|16024.3|15964.3|16024.3|15964.3|0
1643304970000|2022-01-27 17:36:10|16022.9|15962.9|16023.9|15963.9|16023.9|15963.9|16022.9|15962.9|0
1643305100000|2022-01-27 17:38:20|16020.9|15960.9|16020.9|15960.9|16020.9|15960.9|16020.9|15960.9|0
1643305400000|2022-01-27 17:43:20|16016.5|15956.5|16016.5|15956.5|16016.5|15956.5|16016.5|15956.5|0
1643305430000|2022-01-27 17:43:50|16015|15955|16015|15955|16015|15955|16015|15955|0
1643305440000|2022-01-27 17:44:00|16013.6|15953.6|16013.6|15953.6|16013.6|15953.6|16013.6|15953.6|0
1643305470000|2022-01-27 17:44:30|16013.5|15953.5|16013.5|15953.5|16013.5|15953.5|16013.5|15953.5|0
1643305510000|2022-01-27 17:45:10|16010.4|15950.4|16010.4|15950.4|16010.4|15950.4|16010.4|15950.4|0
1643305580000|2022-01-27 17:46:20|16003.4|15963.4|16003.4|15963.4|16003.4|15963.4|16003.4|15963.4|0
1643305590000|2022-01-27 17:46:30|16004.8|15964.8|16004.8|15964.8|16004.8|15964.8|16004.8|15964.8|0
1643305800000|2022-01-27 17:50:00|16003.3|15963.3|16014.8|15954.8|16014.8|15963.3|16003.3|15954.8|1
1643305890000|2022-01-27 17:51:30|16001.9|15961.9|16001.9|15961.9|16001.9|15961.9|16001.9|15961.9|0
1643305910000|2022-01-27 17:51:50|16006.3|15966.3|16019.2|15959.2|16019.2|15966.3|16006.3|15959.2|5
1643305920000|2022-01-27 17:52:00|||||||||1
1643305940000|2022-01-27 17:52:20|||||||||1
1643306000000|2022-01-27 17:53:20|16009.6|15985.6|16009.6|15985.6|16009.6|15985.6|16009.6|15985.6|1
1643306020000|2022-01-27 17:53:40|||||||||1
1643306110000|2022-01-27 17:55:10|16009.5|15985.5|16009.5|15985.5|16009.5|15985.5|16009.5|15985.5|0
1643306230000|2022-01-27 17:57:10|16038|15978|16039.4|15979.4|16039.4|15979.4|16038|15978|1
1643306240000|2022-01-27 17:57:20|16038|15978|16038|15978|16039.4|15979.4|16036.5|15976.5|1
1643306250000|2022-01-27 17:57:30|16036.5|15976.5|16038|15978|16039.4|15979.4|16036.5|15976.5|2
1643306260000|2022-01-27 17:57:40|16039.4|15979.4|16038|15978|16039.4|15979.4|16038|15978|2
1643306350000|2022-01-27 17:59:10|16037.9|15977.9|16037.9|15977.9|16037.9|15977.9|16037.9|15977.9|0
1643306360000|2022-01-27 17:59:20|16036.5|15976.5|16036.5|15976.5|16036.5|15976.5|16036.5|15976.5|0
1643306420000|2022-01-27 18:00:20|16037.9|15977.9|16037.9|15977.9|16037.9|15977.9|16037.9|15977.9|0
1643306430000|2022-01-27 18:00:30|16023.5|15983.5|16023.5|15983.5|16023.5|15983.5|16023.5|15983.5|0
1643306440000|2022-01-27 18:00:40|16020.4|15980.4|16020.4|15980.4|16020.4|15980.4|16020.4|15980.4|0
1643306500000|2022-01-27 18:01:40|16011|15987|16011|15987|16011|15987|16011|15987|0
1643306520000|2022-01-27 18:02:00|16009.9|15985.9|16008.5|15984.5|16009.9|15985.9|16008.5|15984.5|0
1643306540000|2022-01-27 18:02:20|16009.9|15985.9|16009.9|15985.9|16009.9|15985.9|16009.9|15985.9|0
1643306640000|2022-01-27 18:04:00|||||||||2
1643306690000|2022-01-27 18:04:50|16013.9|15953.9|16009.5|15949.5|16013.9|15953.9|16009.5|15949.5|3
1643306910000|2022-01-27 18:08:30|16001|15961|15996.4|15956.4|16001|15961|15996.4|15956.4|0
1643306940000|2022-01-27 18:09:00|15993.5|15953.5|15984|15960|15993.5|15960|15984|15953.5|1
1643306960000|2022-01-27 18:09:20|15982.5|15958.5|15982.5|15958.5|15993.4|15958.5|15982.5|15953.4|0
1643306970000|2022-01-27 18:09:30|15986.9|15962.9|15986.9|15962.9|15986.9|15962.9|15986.9|15962.9|2
1643307110000|2022-01-27 18:11:50|15993.4|15953.4|15993.4|15953.4|15993.4|15953.4|15993.4|15953.4|0
1643307160000|2022-01-27 18:12:40|15984|15960|15984|15960|15984|15960|15984|15960|0
1643307170000|2022-01-27 18:12:50|15993.4|15953.4|15993.4|15953.4|15993.4|15953.4|15993.4|15953.4|0
1643307480000|2022-01-27 18:18:00|15983.9|15959.9|15983.9|15959.9|15983.9|15959.9|15983.9|15959.9|0
1643307620000|2022-01-27 18:20:20|15985.3|15961.3|15983.9|15959.9|15985.3|15961.3|15983.9|15959.9|1
1643307650000|2022-01-27 18:20:50|15984.9|15960.9|15990|15950|15990|15960.9|15984.9|15950|4
1643307660000|2022-01-27 18:21:00|15994.5|15934.5|15994.5|15934.5|15994.5|15934.5|15994.5|15934.5|2
1643307670000|2022-01-27 18:21:10|15995.6|15935.6|15995.6|15935.6|15995.6|15935.6|15995.6|15935.6|0
1643307690000|2022-01-27 18:21:30|15997|15937|15997|15937|15997|15937|15997|15937|0
1643307710000|2022-01-27 18:21:50|15995.6|15935.6|15994.1|15934.1|15995.6|15935.6|15994.1|15934.1|1
1643307740000|2022-01-27 18:22:20|15992.6|15932.6|15993.6|15933.6|15993.6|15933.6|15992.6|15932.6|1
1643307770000|2022-01-27 18:22:50|15990.7|15930.7|15989.2|15929.2|15990.7|15930.7|15989.2|15929.2|1
1643307780000|2022-01-27 18:23:00|15987.8|15927.8|15987.8|15927.8|15987.8|15927.8|15987.8|15927.8|0
1643307850000|2022-01-27 18:24:10|15983.4|15923.4|15980.4|15920.4|15983.4|15923.4|15980.4|15920.4|1
1643307890000|2022-01-27 18:24:50|15978.9|15918.9|15976|15916|15978.9|15918.9|15976|15916|1
1643307900000|2022-01-27 18:25:00|15964.5|15924.5|15956.9|15896.9|15964.5|15924.5|15956.9|15896.9|3
1643307940000|2022-01-27 18:25:40|||||||||1
1643307960000|2022-01-27 18:26:00|15948.7|15888.7|15947.2|15887.2|15948.7|15888.7|15947.2|15887.2|0
1643307980000|2022-01-27 18:26:20|15936.9|15876.9|15936.9|15876.9|15936.9|15876.9|15936.9|15876.9|1
1643307990000|2022-01-27 18:26:30|15937.9|15877.9|15937.9|15877.9|15937.9|15877.9|15937.9|15877.9|0
1643308000000|2022-01-27 18:26:40|15942|15882|15942|15882|15942|15882|15942|15882|0
1643308030000|2022-01-27 18:27:10|15941|15881|15916.5|15856.5|15941|15881|15916.5|15856.5|3
1643308050000|2022-01-27 18:27:30|15918.5|15858.5|15918.5|15858.5|15918.5|15858.5|15918.5|15858.5|0
1643308070000|2022-01-27 18:27:50|||||||||1
1643308080000|2022-01-27 18:28:00|15935.9|15875.9|15925.4|15901.4|15935.9|15901.4|15924.4|15875.9|0
1643308090000|2022-01-27 18:28:10|15927.9|15903.9|15931.9|15891.9|15931.9|15903.9|15926.4|15891.9|1
1643308100000|2022-01-27 18:28:20|15925.4|15901.4|15925.4|15901.4|15925.4|15901.4|15925.4|15901.4|0
1643308110000|2022-01-27 18:28:30|15926.4|15902.4|15924.1|15864.1|15933|15902.4|15924.1|15864.1|0
1643308120000|2022-01-27 18:28:40|15929.4|15869.4|15920|15860|15930.9|15870.9|15920|15860|2
1643308130000|2022-01-27 18:28:50|15920.5|15880.5|15908.1|15848.1|15928|15880.5|15907.1|15848.1|3
1643308140000|2022-01-27 18:29:00|15919.4|15859.4|15900.6|15876.6|15923|15876.6|15896.4|15859|8
1643308150000|2022-01-27 18:29:10|15899.1|15875.1|15910.1|15850.1|15920.5|15881.7|15899.1|15850.1|1
1643308160000|2022-01-27 18:29:20|15908.7|15848.7|15909.7|15849.7|15911.6|15860.1|15898.2|15848.7|2
1643308170000|2022-01-27 18:29:30|15911.2|15851.2|15905.5|15865.5|15918.4|15865.5|15898.2|15848.2|3
1643308180000|2022-01-27 18:29:40|15904|15864|15915|15855|15916.5|15864|15901.1|15849.2|3
1643308190000|2022-01-27 18:29:50|15913.6|15853.6|15924.3|15864.3|15924.3|15880.4|15895.6|15851.9|7
1643308200000|2022-01-27 18:30:00|15925.7|15865.7|15926.2|15866.2|15926.2|15866.2|15923.2|15863.2|0
1643308210000|2022-01-27 18:30:10|15921|15861|15910|15870|15922.5|15870|15910|15861|1
1643308260000|2022-01-27 18:31:00|15897.6|15873.6|15893.6|15869.6|15897.6|15873.6|15893.6|15869.6|1
1643308290000|2022-01-27 18:31:30|15918.9|15858.9|15918.9|15858.9|15918.9|15858.9|15918.9|15858.9|3
1643308370000|2022-01-27 18:32:50|15910.9|15886.9|15938.6|15878.6|15939|15886.9|15907.8|15867.3|5
1643308400000|2022-01-27 18:33:20|15941.5|15881.5|15942.6|15882.6|15942.6|15882.6|15941.1|15881.1|0
1643308410000|2022-01-27 18:33:30|15945.5|15885.5|15951.5|15891.5|15951.5|15891.5|15945.1|15885.1|0
1643308420000|2022-01-27 18:33:40|15954|15894|15954|15894|15954|15894|15954|15894|1
1643308430000|2022-01-27 18:33:50|15945.1|15885.1|15949|15889|15949|15889|15945.1|15885.1|2
1643308440000|2022-01-27 18:34:00|15947.6|15887.6|15949|15889|15949|15889|15947.6|15887.6|0
1643308700000|2022-01-27 18:38:20|15950.5|15890.5|15951.5|15891.5|15951.5|15891.5|15950.5|15890.5|0
1643308710000|2022-01-27 18:38:30|15953|15893|15953|15893|15953|15893|15953|15893|0
1643308720000|2022-01-27 18:38:40|15954|15894|15954|15894|15954|15894|15954|15894|0
1643308800000|2022-01-27 18:40:00|15956.9|15896.9|15955.9|15895.9|15956.9|15896.9|15954.4|15894.4|1
1643308810000|2022-01-27 18:40:10|15955.4|15895.4|15954.4|15894.4|15956.9|15896.9|15954.4|15894.4|0
1643308820000|2022-01-27 18:40:20|15956.9|15896.9|15956.9|15896.9|15956.9|15896.9|15954.4|15894.4|0
1643308830000|2022-01-27 18:40:30|15954.4|15894.4|15955.9|15895.9|15956.9|15896.9|15954.4|15894.4|0
1643308840000|2022-01-27 18:40:40|15954.4|15894.4|15954.4|15894.4|15956.9|15896.9|15954.4|15894.4|0
1643308850000|2022-01-27 18:40:50|15955.9|15895.9|15956.9|15896.9|15956.9|15896.9|15954.4|15894.4|0
1643308860000|2022-01-27 18:41:00|15954.4|15894.4|15950.4|15890.4|15956.9|15896.9|15945.4|15885.4|1
1643308870000|2022-01-27 18:41:10|15951.9|15891.9|15950.4|15890.4|15952.9|15892.9|15950.4|15890.4|0
1643308880000|2022-01-27 18:41:20|15952.9|15892.9|15952.9|15892.9|15952.9|15892.9|15950.4|15890.4|0
1643308890000|2022-01-27 18:41:30|15951.5|15891.5|15951.9|15891.9|15952.9|15892.9|15950.4|15890.4|0
1643308900000|2022-01-27 18:41:40|15950.4|15890.4|15950.4|15890.4|15952.9|15892.9|15950.4|15890.4|0
1643308910000|2022-01-27 18:41:50|15952.9|15892.9|15950|15890|15952.9|15892.9|15950|15890|3
1643308920000|2022-01-27 18:42:00|15947.9|15887.9|15947.9|15887.9|15947.9|15887.9|15947.9|15887.9|0
1643308970000|2022-01-27 18:42:50|15945|15885|15947.1|15887.1|15947.1|15887.1|15945|15885|0
1643308980000|2022-01-27 18:43:00|15947|15887|15947|15887|15947|15887|15947|15887|0
1643309030000|2022-01-27 18:43:50|15948.5|15888.5|15949.5|15889.5|15949.5|15889.5|15947|15887|1
1643309040000|2022-01-27 18:44:00|15948.1|15888.1|15947|15887|15949.5|15889.5|15947|15887|0
1643309050000|2022-01-27 18:44:10|15948.5|15888.5|15949.5|15889.5|15949.5|15889.5|15947|15887|0
1643309060000|2022-01-27 18:44:20|15947|15887|15948.5|15888.5|15949.5|15889.5|15947|15887|0
1643309070000|2022-01-27 18:44:30|15949.5|15889.5|15947|15887|15949.5|15889.5|15947|15887|0
1643309080000|2022-01-27 18:44:40|15948.5|15888.5|15949.5|15889.5|15949.5|15889.5|15947|15887|0
1643309090000|2022-01-27 18:44:50|15947|15887|15947|15887|15951|15891|15947|15887|0
1643309140000|2022-01-27 18:45:40|15947.2|15887.2|15935.7|15895.7|15947.2|15895.7|15935.7|15887.2|0
1643309150000|2022-01-27 18:45:50|15936.8|15896.8|15927.9|15903.9|15936.8|15903.9|15925.8|15896.8|0
1643309160000|2022-01-27 18:46:00|15924.9|15900.9|15924|15884|15932.5|15903|15924|15867.5|4
1643309170000|2022-01-27 18:46:10|15914.1|15890.1|15941.3|15881.3|15942.9|15892.1|15914.1|15881.3|2
1643309180000|2022-01-27 18:46:20|15936.7|15876.7|15938.2|15878.2|15938.2|15878.2|15935.7|15875.7|0
1643309190000|2022-01-27 18:46:30|15935.7|15875.7|15938.2|15878.2|15938.2|15878.2|15935.7|15875.7|0
1643309240000|2022-01-27 18:47:20|15940.4|15880.4|15940.4|15880.4|15940.4|15880.4|15940.4|15880.4|0
1643309250000|2022-01-27 18:47:30|15928.5|15888.5|15928.5|15888.5|15928.5|15888.5|15928.5|15888.5|0
1643309400000|2022-01-27 18:50:00|15930|15890|15928.5|15888.5|15930|15890|15928.5|15888.5|0
1643309480000|2022-01-27 18:51:20|15926|15886|15918.4|15858.4|15926|15886|15918.4|15858.4|2
1643309490000|2022-01-27 18:51:30|15919.9|15859.9|15916.3|15856.3|15919.9|15859.9|15916.3|15856.3|0
1643309510000|2022-01-27 18:51:50|15914.9|15854.9|15914.9|15854.9|15914.9|15854.9|15914.9|15854.9|0
1643309520000|2022-01-27 18:52:00|15870.6|15846.6|15906.3|15846.3|15906.3|15846.6|15870.6|15843.4|5
1643309540000|2022-01-27 18:52:20|15904.9|15844.9|15901.9|15841.9|15904.9|15844.9|15901.9|15841.9|0
1643309550000|2022-01-27 18:52:30|15893.4|15853.4|15889|15849|15904.9|15853.4|15889|15841.9|0
1643309580000|2022-01-27 18:53:00|15887.9|15847.9|15887.9|15847.9|15887.9|15847.9|15887.9|15847.9|0
1643309640000|2022-01-27 18:54:00|15878.5|15854.5|15874.1|15850.1|15887.9|15854.5|15874.1|15847.9|1
1643309650000|2022-01-27 18:54:10|15871.1|15847.1|15885.2|15825.2|15894|15847.1|15867.2|15825.2|7
1643309660000|2022-01-27 18:54:20|15888.1|15828.1|15888.1|15828.1|15891|15831|15882.2|15822.2|0
1643309670000|2022-01-27 18:54:30|15868.3|15828.3|15883.7|15823.7|15887.1|15828.3|15868.3|15823.7|1
1643309680000|2022-01-27 18:54:40|15882.2|15822.2|15858.9|15818.9|15882.2|15823.9|15858.9|15816.4|22
1643309690000|2022-01-27 18:54:50|15857.4|15817.4|15835.7|15811.7|15857.4|15817.7|15834.7|15807.1|2
1643309700000|2022-01-27 18:55:00|15834.2|15810.2|15821.2|15761.2|15840.7|15816.7|15820.9|15761.2|3
1643309730000|2022-01-27 18:55:30|15822.7|15762.7|15821.2|15761.2|15822.7|15762.7|15821.2|15761.2|0
1643309760000|2022-01-27 18:56:00|15822.7|15762.7|15822.2|15762.2|15823.7|15763.7|15822.2|15762.2|0
1643309770000|2022-01-27 18:56:10|15822.7|15762.7|15823.7|15763.7|15823.7|15763.7|15822.7|15762.7|0
1643309790000|2022-01-27 18:56:30|15825.8|15765.8|15822.7|15762.7|15825.8|15765.8|15822.7|15762.7|2
1643309800000|2022-01-27 18:56:40|15823.7|15763.7|15835.2|15775.2|15835.2|15775.2|15823.7|15763.7|1
1643309820000|2022-01-27 18:57:00|15840.3|15780.3|15840.3|15780.3|15840.3|15780.3|15840.3|15780.3|0
1643309830000|2022-01-27 18:57:10|15841.3|15781.3|15841.3|15781.3|15841.3|15781.3|15841.3|15781.3|0
1643309840000|2022-01-27 18:57:20|15838.2|15778.2|15838.2|15778.2|15838.2|15778.2|15838.2|15778.2|2
1643309860000|2022-01-27 18:57:40|15840.3|15780.3|15840.3|15780.3|15840.3|15780.3|15840.3|15780.3|0
1643309870000|2022-01-27 18:57:50|15842.8|15782.8|15842.8|15782.8|15842.8|15782.8|15842.8|15782.8|0
1643309880000|2022-01-27 18:58:00|15851.6|15791.6|15887.8|15827.8|15887.8|15827.8|15851.6|15791.6|1
1643309890000|2022-01-27 18:58:10|15880.7|15840.7|15882.8|15842.8|15882.8|15842.8|15880.7|15840.7|0
1643309900000|2022-01-27 18:58:20|15859.7|15799.7|15859.7|15799.7|15859.7|15799.7|15859.7|15799.7|2
1643309920000|2022-01-27 18:58:40|15859.3|15799.3|15859.3|15799.3|15859.3|15799.3|15859.3|15799.3|0
1643309930000|2022-01-27 18:58:50|15857.8|15797.8|15858.8|15798.8|15858.8|15798.8|15857.8|15797.8|0
1643309940000|2022-01-27 18:59:00|15858.4|15798.4|15858.4|15798.4|15858.4|15798.4|15858.4|15798.4|0
1643309950000|2022-01-27 18:59:10|15856.9|15796.9|15845|15785|15858|15798|15845|15785|0
1643309960000|2022-01-27 18:59:20|15857.1|15797.1|15857.1|15797.1|15857.1|15797.1|15857.1|15797.1|1
1643309970000|2022-01-27 18:59:30|15863.5|15803.5|15863.5|15803.5|15863.5|15803.5|15863.5|15803.5|3
1643309990000|2022-01-27 18:59:50|||||||||1
1643374800000|2022-01-28 13:00:00|15802.6|15742.6|15784.3|15724.3|15807.6|15754.4|15782.9|15722.9|19
1643374810000|2022-01-28 13:00:10|15781.4|15721.4|15720.1|15660.1|15781.4|15735.1|15720.1|15660.1|27
1643374820000|2022-01-28 13:00:20|15717.2|15657.2|15707.2|15647.2|15717.2|15657.2|15707.2|15647.2|5
1643374830000|2022-01-28 13:00:30|15700|15640|15671.1|15611.1|15700|15640|15671.1|15611.1|5
1643374840000|2022-01-28 13:00:40|15672.5|15612.5|15672.5|15612.5|15672.5|15612.5|15672.5|15612.5|0
1643374860000|2022-01-28 13:01:00|15679.7|15619.7|15679.7|15619.7|15679.7|15619.7|15679.7|15619.7|0
1643374880000|2022-01-28 13:01:20|15720.1|15660.1|15718.6|15658.6|15720.1|15660.1|15718.6|15658.6|2
1643374890000|2022-01-28 13:01:30|15717.2|15657.2|15714.3|15654.3|15717.2|15657.2|15714.3|15654.3|0
1643374910000|2022-01-28 13:01:50|15715.8|15655.8|15714.3|15654.3|15715.8|15655.8|15714.3|15654.3|0
1643374940000|2022-01-28 13:02:20|15718.6|15658.6|15735.9|15675.9|15735.9|15675.9|15718.6|15658.6|0
1643374950000|2022-01-28 13:02:30|15737.3|15677.3|15735.9|15675.9|15737.3|15677.3|15735.9|15675.9|0
1643374970000|2022-01-28 13:02:50|15734.4|15674.4|15734.4|15674.4|15734.4|15674.4|15734.4|15674.4|0
1643374990000|2022-01-28 13:03:10|15733|15673|15730.1|15670.1|15733|15673|15730.1|15670.1|0
1643375010000|2022-01-28 13:03:30|15734.4|15674.4|15740.2|15680.2|15740.2|15680.2|15734.4|15674.4|1
1643375020000|2022-01-28 13:03:40|15728.7|15688.7|15728.7|15688.7|15728.7|15688.7|15728.7|15688.7|0
1643375030000|2022-01-28 13:03:50|15727.3|15687.3|15698.9|15638.9|15728.7|15701|15698.9|15638.9|4
1643375040000|2022-01-28 13:04:00|15696.4|15636.4|15692.8|15632.8|15696.4|15636.4|15692.8|15632.8|0
1643375060000|2022-01-28 13:04:20|15691.4|15631.4|15690.3|15630.3|15691.4|15631.4|15690.3|15630.3|0
1643375070000|2022-01-28 13:04:30|15688.9|15628.9|15687.8|15627.8|15688.9|15628.9|15687.8|15627.8|0
1643375120000|2022-01-28 13:05:20|15697.8|15637.8|15697.8|15637.8|15697.8|15637.8|15697.8|15637.8|2
1643375140000|2022-01-28 13:05:40|15699.3|15639.3|15696.8|15636.8|15699.3|15639.3|15696.8|15636.8|0
1643375160000|2022-01-28 13:06:00|15695.7|15635.7|15695.7|15635.7|15695.7|15635.7|15695.7|15635.7|0
1643375170000|2022-01-28 13:06:10|15694.6|15634.6|15694.6|15634.6|15694.6|15634.6|15694.6|15634.6|0
1643375240000|2022-01-28 13:07:20|15696.1|15636.1|15695.7|15635.7|15696.1|15636.1|15695.7|15635.7|1
1643375250000|2022-01-28 13:07:30|15711.4|15651.4|15711.4|15651.4|15711.4|15651.4|15711.4|15651.4|4
1643375260000|2022-01-28 13:07:40|15708.5|15648.5|15699.6|15639.6|15710|15650|15699.6|15639.6|0
1643375270000|2022-01-28 13:07:50|||||||||1
1643375280000|2022-01-28 13:08:00|15698.2|15638.2|15704.6|15644.6|15704.6|15644.6|15697.1|15637.1|0
1643375290000|2022-01-28 13:08:10|15697.1|15637.1|15697.1|15637.1|15697.1|15637.1|15697.1|15637.1|0
1643375400000|2022-01-28 13:10:00|15704.6|15644.6|15700.7|15640.7|15704.6|15644.6|15700.7|15640.7|1
1643375410000|2022-01-28 13:10:10|15699.6|15639.6|15703.5|15643.5|15703.5|15643.5|15699.6|15639.6|0
1643375420000|2022-01-28 13:10:20|15701.7|15641.7|15700|15640|15701.7|15641.7|15697.1|15637.1|0
1643375430000|2022-01-28 13:10:30|15702.1|15642.1|15702.1|15642.1|15702.1|15642.1|15702.1|15642.1|0
1643375440000|2022-01-28 13:10:40|15703.5|15643.5|15697.1|15637.1|15704.6|15644.6|15697.1|15637.1|0
1643375450000|2022-01-28 13:10:50|15699.6|15639.6|15699.6|15639.6|15699.6|15639.6|15699.6|15639.6|0
1643375490000|2022-01-28 13:11:30|15701|15641|15701|15641|15701|15641|15701|15641|0
1643375500000|2022-01-28 13:11:40|15702.5|15642.5|15700|15640|15707.5|15647.5|15700|15640|0
1643375510000|2022-01-28 13:11:50|15697.5|15637.5|15690.3|15630.3|15702.8|15642.8|15690.3|15630.3|0
1643375520000|2022-01-28 13:12:00|15691.8|15631.8|15697.8|15637.8|15707.8|15647.8|15691.8|15631.8|0
1643375530000|2022-01-28 13:12:10|15696.4|15636.4|15697.8|15637.8|15697.8|15637.8|15696.4|15636.4|0
1643375540000|2022-01-28 13:12:20|15693.9|15633.9|15695|15635|15695.3|15635.3|15693.9|15633.9|0
1643375550000|2022-01-28 13:12:30|15692.8|15632.8|15694.3|15634.3|15694.3|15634.3|15692.8|15632.8|0
1643375560000|2022-01-28 13:12:40|15695.3|15635.3|15695.3|15635.3|15695.3|15635.3|15695.3|15635.3|0
1643375580000|2022-01-28 13:13:00|15682.5|15622.5|15682.5|15622.5|15682.5|15622.5|15682.5|15622.5|0
1643375620000|2022-01-28 13:13:40|15681.1|15621.1|15681.8|15621.8|15681.8|15621.8|15679.7|15619.7|0
1643375630000|2022-01-28 13:13:50|15680.4|15620.4|15680.4|15620.4|15680.4|15620.4|15680.4|15620.4|0
1643375640000|2022-01-28 13:14:00|15678.2|15618.2|15678.2|15618.2|15678.2|15618.2|15678.2|15618.2|0
1643375650000|2022-01-28 13:14:10|15685.7|15625.7|15685.7|15625.7|15685.7|15625.7|15685.7|15625.7|0
1643375670000|2022-01-28 13:14:30|15675|15615|15675|15615|15675|15615|15675|15615|0
1643375680000|2022-01-28 13:14:40|15673.6|15613.6|15673.6|15613.6|15673.6|15613.6|15673.6|15613.6|0
1643375690000|2022-01-28 13:14:50|15675|15615|15688.2|15628.2|15688.2|15628.2|15673.6|15613.6|0
1643375710000|2022-01-28 13:15:10|15676.7|15636.7|15676.7|15636.7|15676.7|15636.7|15676.7|15636.7|0
1643375720000|2022-01-28 13:15:20|15685.3|15625.3|15676.7|15636.7|15685.3|15636.7|15676.7|15625.3|0
1643375730000|2022-01-28 13:15:30|15675.7|15635.7|15675.7|15635.7|15684.2|15635.7|15675.7|15624.2|0
1643375740000|2022-01-28 13:15:40|15676.7|15636.7|15707.9|15647.9|15711.8|15651.8|15676.7|15636.7|2
1643375750000|2022-01-28 13:15:50|15706.5|15646.5|15703.6|15643.6|15714.3|15680.9|15703.6|15643.6|0
1643375760000|2022-01-28 13:16:00|15705|15645|15705|15645|15705|15645|15705|15645|1
1643375780000|2022-01-28 13:16:20|15713.6|15653.6|15716.8|15656.8|15716.8|15656.8|15713.6|15653.6|0
1643375800000|2022-01-28 13:16:40|15722.6|15662.6|15725.1|15665.1|15725.1|15665.1|15722.6|15662.6|0
1643375910000|2022-01-28 13:18:30|15726.1|15666.1|15726.1|15666.1|15726.1|15666.1|15726.1|15666.1|0
1643375940000|2022-01-28 13:19:00|15727.6|15667.6|15727.6|15667.6|15727.6|15667.6|15727.6|15667.6|4
1643375950000|2022-01-28 13:19:10|15727.9|15667.9|15736.5|15676.5|15736.5|15676.5|15727.9|15667.9|1
1643375960000|2022-01-28 13:19:20|15729|15669|15731.5|15671.5|15731.5|15671.5|15729|15669|0
1643375970000|2022-01-28 13:19:30|15734|15674|15729|15669|15739|15679|15725.1|15665.1|0
1643375980000|2022-01-28 13:19:40|15727.6|15667.6|15727.6|15667.6|15727.6|15667.6|15727.6|15667.6|0
1643375990000|2022-01-28 13:19:50|15731.5|15671.5|15730.1|15670.1|15731.5|15671.5|15730.1|15670.1|0
1643376010000|2022-01-28 13:20:10|15729|15669|15727.5|15667.5|15729|15669|15727.5|15667.5|1
1643376020000|2022-01-28 13:20:20|15729|15669|15727.5|15667.5|15730|15670|15727.5|15667.5|0
1643376030000|2022-01-28 13:20:30|15730|15670|15730|15670|15730|15670|15730|15670|0
1643376040000|2022-01-28 13:20:40|15732.5|15672.5|15732.5|15672.5|15732.5|15672.5|15732.5|15672.5|0
1643376060000|2022-01-28 13:21:00|15734|15674|15738.7|15678.7|15738.7|15678.7|15734|15674|2
1643376070000|2022-01-28 13:21:10|15744.4|15684.4|15750.1|15690.1|15750.1|15690.1|15741.5|15681.5|18
1643376080000|2022-01-28 13:21:20|15751.6|15691.6|15751.6|15691.6|15751.6|15691.6|15751.6|15691.6|1
1643376090000|2022-01-28 13:21:30|15753|15693|15757.3|15697.3|15757.3|15697.3|15753|15693|0
1643376100000|2022-01-28 13:21:40|15761.2|15701.2|15768.7|15708.7|15768.7|15708.7|15761.2|15701.2|0
1643376110000|2022-01-28 13:21:50|15766.2|15726.2|15766.2|15726.2|15766.2|15726.2|15766.2|15726.2|0
1643376270000|2022-01-28 13:24:30|15774.1|15734.1|15776.6|15736.6|15776.6|15736.6|15774.1|15734.1|2
1643376280000|2022-01-28 13:24:40|15779.5|15739.5|15780.5|15740.5|15780.5|15740.5|15779.5|15739.5|1
1643376310000|2022-01-28 13:25:10|15797.5|15737.5|15794.6|15734.6|15797.5|15737.5|15794.6|15734.6|15
1643376360000|2022-01-28 13:26:00|15799.2|15739.2|15805.3|15745.3|15805.3|15745.3|15799.2|15739.2|4
1643376370000|2022-01-28 13:26:10|15806.7|15746.7|15804.2|15744.2|15806.7|15746.7|15804.2|15744.2|0
1643376380000|2022-01-28 13:26:20|15805.7|15745.7|15799.9|15739.9|15805.7|15745.7|15799.9|15739.9|0
1643376390000|2022-01-28 13:26:30|15798.5|15738.5|15798.5|15738.5|15798.5|15738.5|15798.5|15738.5|0
1643376450000|2022-01-28 13:27:30|15796.3|15736.3|15789.2|15729.2|15796.3|15736.3|15789.2|15729.2|4
1643376460000|2022-01-28 13:27:40|15787.7|15727.7|15783.4|15723.4|15787.7|15727.7|15783.4|15723.4|0
1643376470000|2022-01-28 13:27:50|15782|15722|15779.1|15719.1|15782|15722|15779.1|15719.1|0
1643376480000|2022-01-28 13:28:00|15777.7|15717.7|15777.7|15717.7|15777.7|15717.7|15777.7|15717.7|0
1643376540000|2022-01-28 13:29:00|15780.5|15720.5|15780.5|15720.5|15780.5|15720.5|15780.5|15720.5|0
1643376610000|2022-01-28 13:30:10|15782|15722|15782|15722|15782|15722|15782|15722|0
1643376640000|2022-01-28 13:30:40|15778.8|15718.8|15778.8|15718.8|15778.8|15718.8|15778.8|15718.8|0
1643376670000|2022-01-28 13:31:10|15756.5|15732.5|15752.5|15728.5|15756.5|15732.5|15752.5|15728.5|4
1643376680000|2022-01-28 13:31:20|15757.7|15717.7|15760.8|15700.8|15760.8|15717.7|15756.5|15696.5|4
1643376720000|2022-01-28 13:32:00|15756.5|15696.5|15756.5|15696.5|15756.5|15696.5|15756.5|15696.5|1
1643376780000|2022-01-28 13:33:00|15759.4|15699.4|15758|15698|15760.8|15700.8|15758|15698|0
1643376840000|2022-01-28 13:34:00|||||||||1
1643376850000|2022-01-28 13:34:10|15755.1|15695.1|15755.1|15695.1|15755.1|15695.1|15755.1|15695.1|0
1643376860000|2022-01-28 13:34:20|15753.7|15693.7|15753.7|15693.7|15753.7|15693.7|15753.7|15693.7|0
1643376870000|2022-01-28 13:34:30|15752.2|15692.2|15751.2|15691.2|15752.2|15692.2|15751.2|15691.2|0
1643376880000|2022-01-28 13:34:40|15738.3|15698.3|15736.2|15696.2|15738.3|15698.3|15736.2|15696.2|0
1643376900000|2022-01-28 13:35:00|15736.1|15696.1|15733.6|15693.6|15736.1|15696.1|15733.6|15693.6|0
1643376910000|2022-01-28 13:35:10|15724.2|15700.2|15720|15696|15724.2|15700.2|15720|15696|3
1643376920000|2022-01-28 13:35:20|15715.6|15691.6|15715.6|15691.6|15715.6|15691.6|15715.6|15691.6|0
1643376950000|2022-01-28 13:35:50|15719.9|15695.9|15721.4|15697.4|15721.4|15697.4|15719.9|15695.9|4
1643376960000|2022-01-28 13:36:00|15719.9|15695.9|15724.6|15700.6|15724.6|15700.6|15715.6|15691.6|2
1643376970000|2022-01-28 13:36:10|15723.1|15699.1|15715.6|15691.6|15723.1|15699.1|15715.6|15691.6|1
1643376980000|2022-01-28 13:36:20|||||||||3
1643377220000|2022-01-28 13:40:20|15725|15665|15712.5|15672.5|15725|15676.4|15712.5|15663.9|6
1643377230000|2022-01-28 13:40:30|15713.9|15673.9|15710|15670|15713.9|15673.9|15710|15670|1
1643377240000|2022-01-28 13:40:40|15703.4|15679.4|15700.9|15676.9|15703.4|15679.4|15700.9|15676.9|0
1643377250000|2022-01-28 13:40:50|15695.9|15671.9|15694.5|15670.5|15695.9|15671.9|15694.5|15670.5|1
1643377310000|2022-01-28 13:41:50|||||||||1
1643377320000|2022-01-28 13:42:00|15692.8|15652.8|15692.8|15652.8|15705.3|15653.9|15689.3|15643.2|8
1643377330000|2022-01-28 13:42:10|15690.3|15650.3|15691.8|15651.8|15691.8|15651.8|15690.3|15650.3|0
1643377360000|2022-01-28 13:42:40|15691.7|15651.7|15656.1|15596.1|15691.7|15651.7|15656.1|15596.1|15
1643377370000|2022-01-28 13:42:50|||||||||1
1643377380000|2022-01-28 13:43:00|15658.9|15598.9|15658.9|15598.9|15658.9|15598.9|15658.9|15598.9|0
1643377400000|2022-01-28 13:43:20|15650.4|15610.4|15698.2|15638.2|15702.9|15642.9|15650.4|15610.4|5
1643377410000|2022-01-28 13:43:30|15696.8|15636.8|15690.4|15630.4|15696.8|15636.8|15690.4|15630.4|0
1643377420000|2022-01-28 13:43:40|15688.9|15628.9|15679.3|15619.3|15688.9|15628.9|15679.3|15619.3|0
1643377430000|2022-01-28 13:43:50|15676.8|15616.8|15672.5|15612.5|15676.8|15616.8|15672.5|15612.5|0
1643377440000|2022-01-28 13:44:00|15670.4|15610.4|15667.6|15627.6|15670.4|15627.6|15667.6|15609|0
1643377450000|2022-01-28 13:44:10|15669.7|15629.7|15669.7|15629.7|15669.7|15629.7|15669.7|15629.7|0
1643377470000|2022-01-28 13:44:30|||||||||3
1643377480000|2022-01-28 13:44:40|15668.3|15628.3|15669.7|15629.7|15669.7|15629.7|15668.3|15628.3|1
1643377500000|2022-01-28 13:45:00|15668.6|15628.6|15668.6|15628.6|15668.6|15628.6|15668.6|15628.6|0
1643377640000|2022-01-28 13:47:20|15666.3|15642.3|15682.9|15622.9|15682.9|15642.3|15666.3|15622.9|1
1643377650000|2022-01-28 13:47:30|15684|15624|15676.5|15636.5|15684|15636.5|15675.4|15624|0
1643377660000|2022-01-28 13:47:40|15685|15625|15684|15624|15685|15625|15684|15624|0
1643377670000|2022-01-28 13:47:50|15676.5|15636.5|15676.5|15636.5|15676.5|15636.5|15676.5|15636.5|0
1643377700000|2022-01-28 13:48:20|15677.9|15637.9|15679|15639|15679|15639|15677.9|15637.9|0
1643377820000|2022-01-28 13:50:20|15702.9|15642.9|15707.9|15647.9|15707.9|15647.9|15702.9|15642.9|1
1643377830000|2022-01-28 13:50:30|15709.4|15649.4|15709.4|15649.4|15709.4|15649.4|15709.4|15649.4|0
1643377850000|2022-01-28 13:50:50|15712.2|15652.2|15712.2|15652.2|15712.2|15652.2|15712.2|15652.2|0
1643377910000|2022-01-28 13:51:50|15710.8|15650.8|15710.8|15650.8|15710.8|15650.8|15710.8|15650.8|3
1643377930000|2022-01-28 13:52:10|15705|15645|15704|15644|15705|15645|15703.6|15643.6|1
1643377940000|2022-01-28 13:52:20|15709.3|15649.3|15709.3|15649.3|15709.3|15649.3|15709.3|15649.3|0
1643377950000|2022-01-28 13:52:30|15724.7|15664.7|15721.8|15661.8|15724.7|15664.7|15721.8|15661.8|0
1643378020000|2022-01-28 13:53:40|15725.7|15665.7|15725.7|15665.7|15725.7|15665.7|15725.7|15665.7|0
1643378040000|2022-01-28 13:54:00|15712.9|15672.9|15712.9|15672.9|15712.9|15672.9|15712.9|15672.9|0
1643378090000|2022-01-28 13:54:50|15707.5|15667.5|15696.7|15672.7|15707.5|15674.1|15696.7|15667.5|6
1643378100000|2022-01-28 13:55:00|15703.2|15643.2|15703.2|15643.2|15704.6|15644.6|15703.2|15643.2|4
1643378110000|2022-01-28 13:55:10|15701.7|15641.7|15701.7|15641.7|15701.7|15641.7|15701.7|15641.7|0
1643378120000|2022-01-28 13:55:20|15698.9|15638.9|15698.9|15638.9|15698.9|15638.9|15698.9|15638.9|0
1643378130000|2022-01-28 13:55:30|||||||||10
1643378200000|2022-01-28 13:56:40|15703|15643|15701.6|15641.6|15703|15643|15701.6|15641.6|2
1643378210000|2022-01-28 13:56:50|15700.1|15640.1|15700.1|15640.1|15700.1|15640.1|15700.1|15640.1|0
1643378220000|2022-01-28 13:57:00|15698.7|15638.7|15698.7|15638.7|15698.7|15638.7|15698.7|15638.7|1
1643378230000|2022-01-28 13:57:10|15697.3|15637.3|15697.3|15637.3|15697.3|15637.3|15697.3|15637.3|0
1643378240000|2022-01-28 13:57:20|15695.8|15635.8|15695.8|15635.8|15695.8|15635.8|15695.8|15635.8|0
1643378260000|2022-01-28 13:57:40|15698.3|15638.3|15698.3|15638.3|15698.3|15638.3|15698.3|15638.3|0
1643378270000|2022-01-28 13:57:50|15696.9|15636.9|15695.8|15635.8|15696.9|15636.9|15695.8|15635.8|0
1643378280000|2022-01-28 13:58:00|15694.4|15634.4|15694.4|15634.4|15694.4|15634.4|15694.4|15634.4|10
1643378290000|2022-01-28 13:58:10|15683|15643|15681.5|15641.5|15683|15643|15681.5|15641.5|0
1643378320000|2022-01-28 13:58:40|15675.3|15651.3|15673.9|15633.9|15675.3|15651.3|15673.9|15633.9|4
1643378340000|2022-01-28 13:59:00|15676.1|15636.1|15696.1|15636.1|15696.1|15636.1|15676.1|15636.1|11
1643378350000|2022-01-28 13:59:10|15694.7|15634.7|15696.1|15636.1|15696.1|15636.1|15694.7|15634.7|0
1643378360000|2022-01-28 13:59:20|15694.7|15634.7|15692.2|15632.2|15694.7|15634.7|15692.2|15632.2|0
1643378370000|2022-01-28 13:59:30|15690.7|15630.7|15690.7|15630.7|15690.7|15630.7|15690.7|15630.7|0
1643378380000|2022-01-28 13:59:40|15689.3|15629.3|15672.9|15632.9|15689.3|15637.9|15672.9|15629.3|1
1643378390000|2022-01-28 13:59:50|15670.4|15630.4|15674.3|15634.3|15674.3|15635.9|15659.9|15630.4|1
1643378400000|2022-01-28 14:00:00|15694|15634|15697.9|15637.9|15697.9|15637.9|15694|15634|1
1643378410000|2022-01-28 14:00:10|15699.3|15639.3|15697.9|15637.9|15699.3|15639.3|15697.9|15637.9|0
1643378420000|2022-01-28 14:00:20|15699.3|15639.3|15699.3|15639.3|15699.3|15639.3|15699.3|15639.3|0
1643378430000|2022-01-28 14:00:30|15700.4|15640.4|15703.3|15643.3|15703.3|15643.3|15700.4|15640.4|1
1643378450000|2022-01-28 14:00:50|15704.7|15644.7|15704.7|15644.7|15704.7|15644.7|15704.7|15644.7|0
1643378460000|2022-01-28 14:01:00|15696.1|15656.1|15696.1|15656.1|15696.1|15656.1|15696.1|15656.1|0
1643378540000|2022-01-28 14:02:20|15697.6|15657.6|15720.5|15660.5|15720.5|15660.5|15697.6|15657.6|1
1643378560000|2022-01-28 14:02:40|15721.9|15661.9|15723|15663|15723|15663|15721.9|15661.9|0
1643378570000|2022-01-28 14:02:50|15724.4|15664.4|15725.5|15665.5|15725.5|15665.5|15724.4|15664.4|0
1643378580000|2022-01-28 14:03:00|15728|15668|15728|15668|15728|15668|15728|15668|0
1643378600000|2022-01-28 14:03:20|15719.4|15679.4|15719.4|15679.4|15719.4|15679.4|15719.4|15679.4|1
1643378610000|2022-01-28 14:03:30|15720.5|15680.5|15720.5|15680.5|15720.5|15680.5|15720.5|15680.5|0
1643378640000|2022-01-28 14:04:00|15723|15683|15723|15683|15723|15683|15723|15683|0
1643378790000|2022-01-28 14:06:30|15722.9|15682.9|15727.9|15667.9|15727.9|15682.9|15722.9|15667.9|3
1643378820000|2022-01-28 14:07:00|15729|15669|15720.4|15680.4|15729|15680.4|15720.4|15669|2
1643378830000|2022-01-28 14:07:10|15727.9|15667.9|15727.9|15667.9|15727.9|15667.9|15727.9|15667.9|0
1643378950000|2022-01-28 14:09:10|15720.4|15680.4|15720.4|15680.4|15720.4|15680.4|15720.4|15680.4|2
1643378970000|2022-01-28 14:09:30|15729|15669|15727.9|15667.9|15729|15669|15727.9|15667.9|10
1643379030000|2022-01-28 14:10:30|15719.4|15679.4|15727.9|15667.9|15727.9|15679.4|15719.4|15667.9|1
1643379080000|2022-01-28 14:11:20|15728|15668|15726.6|15666.6|15728|15668|15726.6|15666.6|5
1643379090000|2022-01-28 14:11:30|15728|15668|15728|15668|15728|15668|15728|15668|0
1643379150000|2022-01-28 14:12:30|15725.1|15665.1|15725.1|15665.1|15725.1|15665.1|15725.1|15665.1|0
1643379160000|2022-01-28 14:12:40|15723.7|15663.7|15723.7|15663.7|15723.7|15663.7|15723.7|15663.7|0
1643379190000|2022-01-28 14:13:10|15710.8|15670.8|15710.8|15670.8|15710.8|15670.8|15710.8|15670.8|0
1643379250000|2022-01-28 14:14:10|15719.4|15659.4|15719.4|15659.4|15719.4|15659.4|15719.4|15659.4|0
1643379270000|2022-01-28 14:14:30|15694.2|15670.2|15705|15645|15705|15670.2|15694.2|15645|3
1643379290000|2022-01-28 14:14:50|15696.5|15656.5|15696.5|15656.5|15696.5|15656.5|15696.5|15656.5|0
1643379310000|2022-01-28 14:15:10|15697.9|15657.9|15695.4|15655.4|15697.9|15657.9|15695.4|15655.4|3
1643379320000|2022-01-28 14:15:20|15697.9|15657.9|15697.9|15657.9|15697.9|15668.4|15692.4|15657.9|1
1643379330000|2022-01-28 14:15:30|15715.1|15655.1|15715.1|15655.1|15715.1|15655.1|15715.1|15655.1|8
1643379340000|2022-01-28 14:15:40|15704.4|15644.4|15704.4|15644.4|15704.4|15644.4|15704.4|15644.4|0
1643379370000|2022-01-28 14:16:10|15699.1|15639.1|15672.4|15648.4|15699.1|15648.4|15672.4|15639.1|1
1643379380000|2022-01-28 14:16:20|||||||||3
1643379390000|2022-01-28 14:16:30|15670.4|15630.4|15672.4|15648.4|15672.4|15648.4|15668.1|15630.4|3
1643379400000|2022-01-28 14:16:40|15670.4|15630.4|15670.4|15630.4|15670.4|15630.4|15670.4|15630.4|1
1643379430000|2022-01-28 14:17:10|15677.9|15617.9|15677.9|15617.9|15677.9|15617.9|15677.9|15617.9|0
1643379600000|2022-01-28 14:20:00|15671.4|15611.4|15667.5|15627.5|15671.4|15627.5|15667.5|15611.4|0
1643379780000|2022-01-28 14:23:00|15671.4|15611.4|15671.4|15611.4|15671.4|15611.4|15671.4|15611.4|2
1643379860000|2022-01-28 14:24:20|15668.9|15608.9|15670.3|15610.3|15670.3|15610.3|15668.9|15608.9|1
1643379870000|2022-01-28 14:24:30|15671.4|15611.4|15671.4|15611.4|15671.4|15611.4|15671.4|15611.4|0
1643379980000|2022-01-28 14:26:20|15663.4|15639.4|15668.9|15608.9|15668.9|15639.4|15658.1|15608.9|1
1643380310000|2022-01-28 14:31:50|15667.4|15607.4|15648.8|15588.8|15667.4|15619.7|15643.7|15588.8|6
1643380390000|2022-01-28 14:33:10|15643.4|15583.4|15621.1|15597.1|15643.4|15597.1|15621.1|15583.4|0
1643380400000|2022-01-28 14:33:20|15632|15572|15632|15572|15632|15572|15632|15572|3
1643380430000|2022-01-28 14:33:50|15634.8|15574.8|15634.8|15574.8|15634.8|15574.8|15634.8|15574.8|2
1643380470000|2022-01-28 14:34:30|15633.8|15573.8|15633.8|15573.8|15633.8|15573.8|15633.8|15573.8|0
1643380580000|2022-01-28 14:36:20|||||||||1
1643380630000|2022-01-28 14:37:10|15628|15568|15612.3|15572.3|15628|15573.7|15612.3|15565.2|7
1643380640000|2022-01-28 14:37:20|15605.7|15581.7|15609.4|15569.4|15609.4|15581.7|15605.7|15569.4|1
1643380650000|2022-01-28 14:37:30|15600.9|15560.9|15600.9|15560.9|15600.9|15560.9|15600.9|15560.9|0
1643380690000|2022-01-28 14:38:10|15581.4|15557.4|15587.6|15547.6|15587.6|15557.4|15581.2|15541.2|3
1643380710000|2022-01-28 14:38:30|15601.9|15541.9|15601.9|15541.9|15601.9|15541.9|15601.9|15541.9|1
1643380770000|2022-01-28 14:39:30|15584.8|15544.8|15584.8|15544.8|15584.8|15544.8|15584.8|15544.8|0
1643380800000|2022-01-28 14:40:00|15583.7|15543.7|15560.4|15520.4|15583.7|15543.7|15560.4|15520.4|2
1643380810000|2022-01-28 14:40:10|15559.4|15519.4|15559.4|15519.4|15559.4|15519.4|15559.4|15519.4|0
1643380850000|2022-01-28 14:40:50|15549.9|15525.9|15530.6|15506.6|15555.4|15525.9|15530.6|15506.6|5
1643380860000|2022-01-28 14:41:00|15538.1|15514.1|15535.7|15475.7|15538.1|15514.1|15507.7|15470.4|13
1643380870000|2022-01-28 14:41:10|15529.6|15469.6|15529.6|15469.6|15529.6|15469.6|15529.6|15469.6|2
1643380880000|2022-01-28 14:41:20|15517.1|15477.1|15522.1|15482.1|15529.6|15482.1|15517.1|15469.6|4
1643380890000|2022-01-28 14:41:30|||||||||1
1643380930000|2022-01-28 14:42:10|15525|15465|15450.8|15390.8|15525|15465|15450.8|15390.8|4
1643380940000|2022-01-28 14:42:20|15452.3|15392.3|15446.5|15386.5|15452.3|15392.3|15446.5|15386.5|0
1643380950000|2022-01-28 14:42:30|15450.8|15390.8|15445.5|15385.5|15450.8|15390.8|15445.5|15385.5|6
1643380960000|2022-01-28 14:42:40|||||||||5
1643380970000|2022-01-28 14:42:50|15446.9|15386.9|15446.9|15386.9|15446.9|15386.9|15446.9|15386.9|0
1643380980000|2022-01-28 14:43:00|15463|15403|15454.4|15394.4|15463|15403|15454.4|15394.4|2
1643380990000|2022-01-28 14:43:10|15459.4|15399.4|15454.4|15394.4|15459.4|15399.4|15454.4|15394.4|0
1643381000000|2022-01-28 14:43:20|15455.8|15395.8|15456.9|15396.9|15456.9|15396.9|15455.8|15395.8|0
1643381010000|2022-01-28 14:43:30|15460.1|15400.1|15460.1|15400.1|15460.1|15400.1|15460.1|15400.1|1
1643381030000|2022-01-28 14:43:50|15461.5|15401.5|15461.5|15401.5|15461.5|15401.5|15461.5|15401.5|0
1643381040000|2022-01-28 14:44:00|15460.1|15400.1|15460.1|15400.1|15460.1|15400.1|15460.1|15400.1|0
1643381060000|2022-01-28 14:44:20|15461.5|15401.5|15460.5|15400.5|15463|15403|15460.1|15400.1|2
1643381090000|2022-01-28 14:44:50|15461.9|15401.9|15460.5|15400.5|15461.9|15401.9|15460.5|15400.5|0
1643381100000|2022-01-28 14:45:00|15461.5|15401.5|15461.5|15401.5|15461.5|15401.5|15461.5|15401.5|0
1643381110000|2022-01-28 14:45:10|15464|15404|15464|15404|15464|15404|15464|15404|0
1643381120000|2022-01-28 14:45:20|15466.5|15406.5|15466.5|15406.5|15466.5|15406.5|15466.5|15406.5|0
1643381140000|2022-01-28 14:45:40|15457.9|15417.9|15459|15419|15459|15419|15457.9|15417.9|0
1643381160000|2022-01-28 14:46:00|15460.4|15420.4|15460.4|15420.4|15460.4|15420.4|15460.4|15420.4|0
1643381170000|2022-01-28 14:46:10|15461.5|15421.5|15461.5|15421.5|15461.5|15421.5|15461.5|15421.5|0
1643381190000|2022-01-28 14:46:30|15454.9|15430.9|15491.9|15431.9|15491.9|15432|15454.9|15428.3|3
1643381200000|2022-01-28 14:46:40|15494.4|15434.4|15494.4|15434.4|15494.4|15434.4|15494.4|15434.4|0
1643381210000|2022-01-28 14:46:50|15526.1|15466.1|15538.6|15478.6|15539|15479|15526.1|15466.1|0
1643381220000|2022-01-28 14:47:00|15541.1|15481.1|15532.2|15472.2|15544.7|15484.7|15530.8|15470.8|2
1643381230000|2022-01-28 14:47:10|15533.6|15473.6|15533.6|15473.6|15533.6|15473.6|15533.6|15473.6|0
1643381240000|2022-01-28 14:47:20|15532.2|15472.2|15532.2|15472.2|15532.2|15472.2|15532.2|15472.2|1
1643381260000|2022-01-28 14:47:40|15533.6|15473.6|15533.6|15473.6|15533.6|15473.6|15533.6|15473.6|0
1643381270000|2022-01-28 14:47:50|15536.1|15476.1|15536.1|15476.1|15536.1|15476.1|15534.7|15474.7|0
1643381340000|2022-01-28 14:49:00|15537.2|15477.2|15512.2|15452.2|15537.2|15477.2|15512.2|15452.2|1
1643381350000|2022-01-28 14:49:10|15514.7|15454.7|15512.2|15452.2|15514.7|15454.7|15512.2|15452.2|0
1643381390000|2022-01-28 14:49:50|15514.7|15454.7|15514.7|15454.7|15514.7|15454.7|15514.7|15454.7|0
1643381460000|2022-01-28 14:51:00|15516.8|15456.8|15516.8|15456.8|15516.8|15456.8|15516.8|15456.8|0
1643381490000|2022-01-28 14:51:30|15536.9|15476.9|15538.3|15478.3|15542.6|15482.6|15535.4|15475.4|2
1643381500000|2022-01-28 14:51:40|15541.1|15481.1|15539.3|15479.3|15547.2|15487.2|15539.3|15479.3|2
1643381520000|2022-01-28 14:52:00|15538.3|15478.3|15538.3|15478.3|15538.3|15478.3|15538.3|15478.3|0
1643381550000|2022-01-28 14:52:30|15538.2|15478.2|15538.2|15478.2|15538.2|15478.2|15538.2|15478.2|0
1643381600000|2022-01-28 14:53:20|15541.1|15481.1|15543.2|15483.2|15552.2|15492.2|15541.1|15481.1|0
1643381620000|2022-01-28 14:53:40|||||||||2
1643381650000|2022-01-28 14:54:10|15548.2|15488.2|15548.2|15488.2|15548.2|15488.2|15548.2|15488.2|0
1643381660000|2022-01-28 14:54:20|15551.4|15491.4|15566.8|15506.8|15566.8|15506.8|15551.4|15491.4|1
1643381710000|2022-01-28 14:55:10|15571.1|15511.1|15599|15539|15599|15539|15571.1|15511.1|5
1643381720000|2022-01-28 14:55:20|15590.4|15550.4|15591.5|15551.5|15599|15551.5|15590.4|15539|1
1643381730000|2022-01-28 14:55:30|||||||||1
1643381740000|2022-01-28 14:55:40|15592.9|15552.9|15591.5|15551.5|15594|15554|15591.5|15551.5|1
1643381750000|2022-01-28 14:55:50|15603.7|15543.7|15603.7|15543.7|15603.7|15543.7|15603.7|15543.7|8
1643381760000|2022-01-28 14:56:00|15605.1|15545.1|15598.7|15538.7|15605.1|15545.1|15598.7|15538.7|2
1643381770000|2022-01-28 14:56:10|15594.4|15534.4|15594.4|15534.4|15594.4|15534.4|15594.4|15534.4|0
1643381800000|2022-01-28 14:56:40|15595.9|15535.9|15596.9|15536.9|15596.9|15536.9|15595.9|15535.9|0
1643381810000|2022-01-28 14:56:50|15596.6|15536.6|15596.6|15536.6|15596.6|15536.6|15596.6|15536.6|0
1643381830000|2022-01-28 14:57:10|||||||||1
1643381840000|2022-01-28 14:57:20|15593.7|15533.7|15593.7|15533.7|15593.7|15533.7|15593.7|15533.7|0
1643381860000|2022-01-28 14:57:40|15571.4|15547.4|15571.4|15547.4|15571.4|15547.4|15571.4|15547.4|0
1643381870000|2022-01-28 14:57:50|15573.5|15549.5|15567.5|15507.5|15575|15549.5|15567.5|15507.5|6
1643381880000|2022-01-28 14:58:00|15565.4|15505.4|15562.5|15502.5|15565.4|15505.4|15562.5|15502.5|1
1643381910000|2022-01-28 14:58:30|15573.2|15513.2|15573.2|15513.2|15573.2|15513.2|15573.2|15513.2|0
1643381940000|2022-01-28 14:59:00|15566.1|15506.1|15556.8|15496.8|15566.1|15506.1|15556.8|15496.8|4
1643381990000|2022-01-28 14:59:50|15561.1|15501.1|15561.1|15501.1|15561.1|15501.1|15561.1|15501.1|0
1643382000000|2022-01-28 15:00:00|15562.1|15502.1|15562.1|15502.1|15562.1|15502.1|15562.1|15502.1|0
1643382040000|2022-01-28 15:00:40|15564.3|15504.3|15564.3|15504.3|15564.3|15504.3|15564.3|15504.3|0
1643382070000|2022-01-28 15:01:10|15557.1|15497.1|15557.1|15497.1|15557.1|15497.1|15557.1|15497.1|4
1643382320000|2022-01-28 15:05:20|||||||||1
1643382350000|2022-01-28 15:05:50|15526.2|15502.2|15492.7|15468.7|15526.2|15502.2|15492.7|15468.7|5
1643382360000|2022-01-28 15:06:00|15503.5|15443.5|15503.5|15443.5|15503.5|15443.5|15503.5|15443.5|2
1643382370000|2022-01-28 15:06:10|15499.2|15439.2|15499.2|15439.2|15499.2|15439.2|15499.2|15439.2|1
1643382390000|2022-01-28 15:06:30|15494.2|15454.2|15516.7|15456.7|15516.7|15456.7|15494.2|15454.2|1
1643382420000|2022-01-28 15:07:00|15529.2|15469.2|15519.2|15459.2|15529.2|15469.2|15519.2|15459.2|0
1643382430000|2022-01-28 15:07:10|15511.7|15451.7|15511.7|15451.7|15511.7|15451.7|15511.7|15451.7|0
1643382440000|2022-01-28 15:07:20|15504.2|15464.2|15504.2|15464.2|15504.2|15464.2|15504.2|15464.2|0
1643382450000|2022-01-28 15:07:30|15505.3|15465.3|15505.3|15465.3|15505.3|15465.3|15505.3|15465.3|0
1643382460000|2022-01-28 15:07:40|15503|15479|15505.3|15465.3|15507.3|15483.3|15503|15465.3|1
1643382570000|2022-01-28 15:09:30|15528.2|15468.2|15539.2|15479.2|15539.2|15479.2|15528.2|15468.2|4
1643382580000|2022-01-28 15:09:40|15540.3|15480.3|15540.3|15480.3|15540.3|15480.3|15540.3|15480.3|0
1643382770000|2022-01-28 15:12:50|15546|15486|15546|15486|15546|15486|15546|15486|0
1643382850000|2022-01-28 15:14:10|15544.9|15484.9|15544.9|15484.9|15544.9|15484.9|15544.9|15484.9|0
1643382970000|2022-01-28 15:16:10|15548.8|15488.8|15548.8|15488.8|15548.8|15488.8|15548.8|15488.8|0
1643382980000|2022-01-28 15:16:20|15551.3|15491.3|15551.3|15491.3|15551.3|15491.3|15551.3|15491.3|0
1643383000000|2022-01-28 15:16:40|15554.2|15494.2|15555.3|15495.3|15555.3|15495.3|15554.2|15494.2|0
1643383010000|2022-01-28 15:16:50|15560.3|15500.3|15560.3|15500.3|15560.3|15500.3|15560.3|15500.3|0
1643383050000|2022-01-28 15:17:30|15550.2|15490.2|15553.1|15493.1|15553.1|15493.1|15550.2|15490.2|10
1643383070000|2022-01-28 15:17:50|15561.7|15501.7|15561.7|15501.7|15561.7|15501.7|15561.7|15501.7|0
1643383080000|2022-01-28 15:18:00|15563.8|15503.8|15562.4|15502.4|15563.8|15503.8|15562.4|15502.4|0
1643383100000|2022-01-28 15:18:20|15563.8|15503.8|15562.4|15502.4|15563.8|15503.8|15562.4|15502.4|1
1643383120000|2022-01-28 15:18:40|15559.9|15499.9|15562.8|15502.8|15562.8|15502.8|15559.9|15499.9|2
1643383250000|2022-01-28 15:20:50|15565.6|15505.6|15565.6|15505.6|15565.6|15505.6|15565.6|15505.6|0
1643383290000|2022-01-28 15:21:30|15567|15507|15566|15506|15567|15507|15565.6|15505.6|1
1643383300000|2022-01-28 15:21:40|15567|15507|15567|15507|15567|15507|15567|15507|0
1643383320000|2022-01-28 15:22:00|15564.5|15504.5|15567|15507|15567|15507|15564.5|15504.5|1
1643383370000|2022-01-28 15:22:50|15565.6|15505.6|15565.6|15505.6|15565.6|15505.6|15565.6|15505.6|0
1643383500000|2022-01-28 15:25:00|15568.5|15508.5|15568.5|15508.5|15568.5|15508.5|15568.5|15508.5|3
1643383510000|2022-01-28 15:25:10|||||||||1
1643383520000|2022-01-28 15:25:20|||||||||1
1643383550000|2022-01-28 15:25:50|15569.9|15509.9|15569.9|15509.9|15569.9|15509.9|15569.9|15509.9|3
1643383560000|2022-01-28 15:26:00|15568.8|15508.8|15569.9|15509.9|15573.4|15513.4|15567.4|15507.4|5
1643383570000|2022-01-28 15:26:10|15570.9|15510.9|15570.9|15510.9|15570.9|15510.9|15570.9|15510.9|0
1643383580000|2022-01-28 15:26:20|15567|15507|15566.3|15506.3|15567|15507|15566.3|15506.3|0
1643383590000|2022-01-28 15:26:30|15568.4|15508.4|15569.9|15509.9|15569.9|15509.9|15568.4|15508.4|0
1643383600000|2022-01-28 15:26:40|15568.8|15508.8|15568.8|15508.8|15568.8|15508.8|15568.8|15508.8|0
1643383610000|2022-01-28 15:26:50|15570.2|15510.2|15570.2|15510.2|15570.2|15510.2|15570.2|15510.2|2
1643383620000|2022-01-28 15:27:00|15571.3|15511.3|15571.3|15511.3|15571.3|15511.3|15571.3|15511.3|0
1643383640000|2022-01-28 15:27:20|15569.9|15509.9|15571.3|15511.3|15571.3|15511.3|15569.9|15509.9|1
1643383670000|2022-01-28 15:27:50|||||||||1
1643383690000|2022-01-28 15:28:10|15568.8|15508.8|15573.8|15513.8|15573.8|15513.8|15568.8|15508.8|1
1643383700000|2022-01-28 15:28:20|15569.9|15509.9|15564.9|15504.9|15569.9|15509.9|15564.9|15504.9|10
1643383710000|2022-01-28 15:28:30|15567.4|15507.4|15567.4|15507.4|15568.8|15508.8|15567.4|15507.4|2
1643383720000|2022-01-28 15:28:40|||||||||1
1643383740000|2022-01-28 15:29:00|15571.7|15511.7|15574.9|15514.9|15574.9|15514.9|15571.7|15511.7|0
1643383750000|2022-01-28 15:29:10|15567.7|15527.7|15567.7|15527.7|15567.7|15527.7|15567.7|15527.7|0
1643383760000|2022-01-28 15:29:20|15574.9|15514.9|15574.9|15514.9|15574.9|15514.9|15574.9|15514.9|1
1643383770000|2022-01-28 15:29:30|15567.7|15507.7|15533.8|15493.8|15567.7|15507.7|15533.8|15493.8|1
1643383790000|2022-01-28 15:29:50|15552.4|15492.4|15558.4|15498.4|15562.7|15502.7|15552.4|15492.4|2
1643383800000|2022-01-28 15:30:00|15557.4|15497.4|15557.4|15497.4|15557.4|15497.4|15557.4|15497.4|0
1643383850000|2022-01-28 15:30:50|15553.1|15513.1|15553.1|15513.1|15553.1|15513.1|15553.1|15513.1|0
1643383860000|2022-01-28 15:31:00|15557.4|15517.4|15561.6|15501.6|15561.6|15517.4|15557.4|15501.6|1
1643383870000|2022-01-28 15:31:10|15557.4|15497.4|15552.4|15492.4|15557.4|15497.4|15552.4|15492.4|0
1643383890000|2022-01-28 15:31:30|15552.3|15492.3|15552.3|15492.3|15552.3|15492.3|15552.3|15492.3|0
1643383920000|2022-01-28 15:32:00|15555.2|15495.2|15556.3|15496.3|15556.3|15496.3|15555.2|15495.2|1
1643383940000|2022-01-28 15:32:20|15554.8|15494.8|15545.2|15485.2|15554.8|15494.8|15543.8|15483.8|4
1643383950000|2022-01-28 15:32:30|15548.8|15488.8|15548.8|15488.8|15548.8|15488.8|15548.8|15488.8|0
1643383990000|2022-01-28 15:33:10|15551.3|15491.3|15551.3|15491.3|15551.3|15491.3|15551.3|15491.3|0
1643384220000|2022-01-28 15:37:00|15551.2|15491.2|15549.8|15489.8|15551.2|15491.2|15549.8|15489.8|0
1643384320000|2022-01-28 15:38:40|15548.4|15488.4|15547.3|15487.3|15548.4|15488.4|15547.3|15487.3|1
1643384370000|2022-01-28 15:39:30|15548.7|15488.7|15548.7|15488.7|15548.7|15488.7|15548.7|15488.7|0
1643384400000|2022-01-28 15:40:00|15554.1|15494.1|15554.1|15494.1|15554.1|15494.1|15554.1|15494.1|0
1643384410000|2022-01-28 15:40:10|15551.6|15491.6|15551.6|15491.6|15551.6|15491.6|15551.6|15491.6|1
1643384420000|2022-01-28 15:40:20|15537.6|15477.6|15537.6|15477.6|15537.6|15477.6|15537.6|15477.6|5
1643384440000|2022-01-28 15:40:40|15539.1|15479.1|15539.1|15479.1|15539.1|15479.1|15539.1|15479.1|0
1643384450000|2022-01-28 15:40:50|15540.5|15480.5|15541.6|15481.6|15541.6|15481.6|15540.5|15480.5|0
1643384460000|2022-01-28 15:41:00|15537.3|15477.3|15537.3|15477.3|15537.3|15477.3|15537.3|15477.3|0
1643384480000|2022-01-28 15:41:20|15521.2|15461.2|15548|15488|15550.1|15490.1|15521.2|15461.2|17
1643384500000|2022-01-28 15:41:40|15549.1|15489.1|15548|15488|15549.1|15489.1|15548|15488|20
1643384550000|2022-01-28 15:42:30|15546.9|15486.9|15546.9|15486.9|15546.9|15486.9|15546.9|15486.9|0
1643384570000|2022-01-28 15:42:50|15537.3|15477.3|15534.4|15474.4|15539.8|15479.8|15534.4|15474.4|0
1643384650000|2022-01-28 15:44:10|||||||||3
1643384660000|2022-01-28 15:44:20|15524.1|15464.1|15524.1|15464.1|15524.1|15464.1|15524.1|15464.1|1
1643384680000|2022-01-28 15:44:40|15524|15464|15524|15464|15525.5|15465.5|15524|15464|0
1643384690000|2022-01-28 15:44:50|15515.5|15455.5|15491.9|15451.9|15515.5|15455.5|15491.9|15444.8|4
1643384730000|2022-01-28 15:45:30|15493|15453|15493|15453|15493|15453|15493|15453|1
1643384740000|2022-01-28 15:45:40|15491.9|15451.9|15496.9|15436.9|15496.9|15451.9|15491.9|15436.9|1
1643384760000|2022-01-28 15:46:00|15491.9|15431.9|15491.9|15431.9|15491.9|15431.9|15491.9|15431.9|3
1643384780000|2022-01-28 15:46:20|15493.3|15433.3|15493.3|15433.3|15493.3|15433.3|15493.3|15433.3|0
1643384790000|2022-01-28 15:46:30|15491.9|15431.9|15480.5|15440.5|15491.9|15440.5|15480.5|15431.9|1
1643384800000|2022-01-28 15:46:40|15479|15439|15479|15439|15480.5|15440.5|15479|15439|0
1643384820000|2022-01-28 15:47:00|15469.6|15445.6|15469.6|15445.6|15480.5|15445.6|15469.6|15440.5|1
1643384830000|2022-01-28 15:47:10|15463.2|15439.2|15475.1|15415.1|15475.1|15439.2|15463.2|15408.3|7
1643384850000|2022-01-28 15:47:30|15473.7|15413.7|15469.7|15409.7|15476.2|15416.2|15469.7|15409.7|0
1643384860000|2022-01-28 15:47:40|15465.8|15405.8|15462.2|15402.2|15471.2|15411.2|15462.2|15402.2|0
1643384870000|2022-01-28 15:47:50|15463.3|15403.3|15457.2|15417.2|15463.3|15417.2|15454.7|15403.3|1
1643384890000|2022-01-28 15:48:10|15461.9|15401.9|15461.9|15401.9|15461.9|15401.9|15461.9|15401.9|3
1643384900000|2022-01-28 15:48:20|15459|15399|15457.2|15397.2|15459|15399|15454.7|15394.7|0
1643384970000|2022-01-28 15:49:30|15474.4|15414.4|15479.7|15419.7|15479.7|15419.7|15474.4|15414.4|2
1643385000000|2022-01-28 15:50:00|15476.9|15416.9|15473.3|15413.3|15476.9|15416.9|15471.9|15411.9|0
1643385010000|2022-01-28 15:50:10|15476.9|15416.9|15479.4|15419.4|15479.4|15419.4|15476.9|15416.9|0
1643385020000|2022-01-28 15:50:20|15477.9|15417.9|15476.9|15416.9|15477.9|15417.9|15476.9|15416.9|1
1643385030000|2022-01-28 15:50:30|15471.9|15411.9|15471.9|15411.9|15471.9|15411.9|15471.9|15411.9|3
1643385070000|2022-01-28 15:51:10|15470.8|15410.8|15470.8|15410.8|15470.8|15410.8|15470.8|15410.8|0
1643385100000|2022-01-28 15:51:40|15452.2|15392.2|15378.3|15318.3|15452.2|15392.2|15378.3|15318.3|19
1643385110000|2022-01-28 15:51:50|15376.1|15316.1|15359.7|15299.7|15376.1|15316.1|15359.7|15299.7|19
1643385120000|2022-01-28 15:52:00|15358.6|15298.6|15358.6|15298.6|15358.6|15298.6|15358.6|15298.6|0
1643385130000|2022-01-28 15:52:10|15355.8|15295.8|15333.3|15273.3|15355.8|15295.8|15329.3|15269.3|6
1643385160000|2022-01-28 15:52:40|15331.8|15271.8|15342.2|15282.2|15342.2|15282.2|15331.8|15271.8|1
1643385170000|2022-01-28 15:52:50|15345.8|15285.8|15343.3|15283.3|15345.8|15285.8|15343.3|15283.3|1
1643385180000|2022-01-28 15:53:00|15340.8|15280.8|15338.3|15278.3|15340.8|15280.8|15338.3|15278.3|0
1643385240000|2022-01-28 15:54:00|15339.7|15279.7|15339.7|15279.7|15339.7|15279.7|15339.7|15279.7|0
1643385260000|2022-01-28 15:54:20|15338.3|15278.3|15339.7|15279.7|15339.7|15279.7|15338.3|15278.3|0
1643385270000|2022-01-28 15:54:30|15338.3|15278.3|15338.3|15278.3|15338.3|15278.3|15338.3|15278.3|0
1643385280000|2022-01-28 15:54:40|15336.8|15296.8|15339.7|15279.7|15339.7|15296.8|15336.8|15278.3|1
1643385310000|2022-01-28 15:55:10|15332.2|15272.2|15332.2|15272.2|15332.2|15272.2|15332.2|15272.2|0
1643385340000|2022-01-28 15:55:40|||||||||1
1643385350000|2022-01-28 15:55:50|15333.6|15273.6|15333.6|15273.6|15333.6|15273.6|15333.6|15273.6|1
1643385370000|2022-01-28 15:56:10|15345.1|15285.1|15345.1|15285.1|15345.1|15285.1|15345.1|15285.1|1
1643385390000|2022-01-28 15:56:30|15353.6|15293.6|15353.6|15293.6|15353.6|15293.6|15353.6|15293.6|0
1643385420000|2022-01-28 15:57:00|15352.2|15292.2|15352.2|15292.2|15352.2|15292.2|15352.2|15292.2|0
1643385460000|2022-01-28 15:57:40|15337.2|15277.2|15334.3|15274.3|15337.2|15277.2|15334.3|15274.3|0
1643385480000|2022-01-28 15:58:00|15331.5|15291.5|15331.5|15291.5|15331.5|15291.5|15331.5|15291.5|0
1643385530000|2022-01-28 15:58:50|15319.2|15295.2|15345.8|15285.8|15345.8|15295.2|15316.3|15285.8|1
1643385570000|2022-01-28 15:59:30|||||||||1
1643385630000|2022-01-28 16:00:30|15344.3|15284.3|15331.5|15291.5|15344.3|15291.5|15331.5|15282.9|0
1643385720000|2022-01-28 16:02:00|15317.7|15293.7|15317.7|15293.7|15317.7|15293.7|15317.7|15293.7|4
1643385730000|2022-01-28 16:02:10|15328.6|15268.6|15328.6|15268.6|15328.6|15268.6|15328.6|15268.6|1
1643385790000|2022-01-28 16:03:10|15321.1|15261.1|15321.1|15261.1|15321.1|15261.1|15321.1|15261.1|0
1643385870000|2022-01-28 16:04:30|15320|15260|15320|15260|15320|15260|15320|15260|0
1643385900000|2022-01-28 16:05:00|||||||||1
1643385940000|2022-01-28 16:05:40|15321.1|15261.1|15321.1|15261.1|15321.1|15261.1|15321.1|15261.1|0
1643385980000|2022-01-28 16:06:20|||||||||1
1643385990000|2022-01-28 16:06:30|15348.6|15288.6|15343.6|15283.6|15348.6|15301.1|15339.6|15279.6|4
1643386000000|2022-01-28 16:06:40|15340.7|15280.7|15336.8|15276.8|15340.7|15280.7|15336.8|15276.8|0
1643386030000|2022-01-28 16:07:10|15314.5|15290.5|15314.5|15290.5|15314.5|15290.5|15314.5|15290.5|0
1643386040000|2022-01-28 16:07:20|15306.6|15282.6|15302.1|15262.1|15314.6|15282.6|15302.1|15254.6|1
1643386050000|2022-01-28 16:07:30|15301.1|15261.1|15333.6|15273.6|15333.6|15273.6|15298.6|15258.6|4
1643386080000|2022-01-28 16:08:00|||||||||1
1643386120000|2022-01-28 16:08:40|15336.4|15276.4|15343.6|15303.6|15348.6|15303.6|15336.4|15276.4|0
1643386130000|2022-01-28 16:08:50|15338.1|15314.1|15369.6|15329.6|15378.6|15331.1|15338.1|15311.1|4
1643386160000|2022-01-28 16:09:20|15371.1|15331.1|15371.1|15331.1|15371.1|15331.1|15371.1|15331.1|0
1643386170000|2022-01-28 16:09:30|15346|15306|15346|15306|15346|15306|15346|15306|1
1643386180000|2022-01-28 16:09:40|15350|15290|15350|15290|15350|15290|15350|15290|1
1643386190000|2022-01-28 16:09:50|15348.5|15288.5|15350|15290|15350|15290|15348.5|15288.5|5
1643386350000|2022-01-28 16:12:30|15324.8|15300.8|15324.8|15300.8|15324.8|15300.8|15324.8|15300.8|0
1643386360000|2022-01-28 16:12:40|15321.6|15297.6|15341|15281|15342.5|15297.6|15321.6|15281|6
1643386370000|2022-01-28 16:12:50|15339.6|15279.6|15339.6|15279.6|15339.6|15279.6|15339.6|15279.6|0
1643386390000|2022-01-28 16:13:10|15301.6|15277.6|15299.1|15275.1|15301.6|15277.6|15299.1|15275.1|5
1643386400000|2022-01-28 16:13:20|15294.1|15270.1|15299.1|15275.1|15301.6|15277.6|15294.1|15270.1|2
1643386410000|2022-01-28 16:13:30|15296.2|15272.2|15299.1|15275.1|15299.1|15275.1|15296.2|15272.2|2
1643386420000|2022-01-28 16:13:40|15281.3|15221.3|15254.6|15194.6|15281.3|15221.3|15254.6|15194.6|33
1643386650000|2022-01-28 16:17:30|14968.4|14944.4|14959.8|14935.8|14968.4|14944.4|14959.8|14935.8|87
1643634000000|2022-01-31 13:00:00|14418.3|14358.3|14315.5|14255.5|14418.3|14358.3|14285.7|14233.2|38
1643634010000|2022-01-31 13:00:10|14272.6|14248.6|14310.9|14250.9|14324.5|14264.5|14253.3|14226|54
1643634020000|2022-01-31 13:00:20|14308.3|14248.3|14328|14268|14328|14268|14308.3|14248.3|0
1643634030000|2022-01-31 13:00:30|14331.5|14271.5|14392.9|14368.9|14392.9|14368.9|14315.8|14255.8|10
1643634040000|2022-01-31 13:00:40|14417.5|14357.5|14388.7|14328.7|14417.5|14357.5|14388.7|14328.7|7
1643634050000|2022-01-31 13:00:50|14381.3|14321.3|14364.9|14304.9|14386.5|14326.5|14364.9|14304.9|2
1643634060000|2022-01-31 13:01:00|14363.6|14303.6|14364.9|14304.9|14364.9|14304.9|14359.6|14299.6|4
1643634070000|2022-01-31 13:01:10|14363.6|14303.6|14370.4|14310.4|14370.4|14310.4|14359|14299|4
1643634080000|2022-01-31 13:01:20|14390.4|14330.4|14388.8|14348.8|14390.4|14348.8|14388.8|14330.4|0
1643634090000|2022-01-31 13:01:30|14413.7|14373.7|14387.2|14347.2|14413.7|14373.7|14386.1|14346.1|10
1643634100000|2022-01-31 13:01:40|14386.1|14346.1|14367.1|14307.1|14386.1|14346.1|14361.1|14301.1|10
1643634110000|2022-01-31 13:01:50|14376.1|14316.1|14408.7|14348.7|14417.6|14357.6|14376.1|14316.1|7
1643634120000|2022-01-31 13:02:00|14413.9|14353.9|14422.5|14362.5|14422.5|14362.5|14413.9|14353.9|2
1643634130000|2022-01-31 13:02:10|14416.5|14356.5|14426.9|14366.9|14434.5|14374.5|14416.5|14356.5|4
1643634140000|2022-01-31 13:02:20|14428.2|14368.2|14434.2|14374.2|14444.4|14384.4|14428.2|14368.2|2
1643634150000|2022-01-31 13:02:30|14432.8|14372.8|14430.2|14370.2|14432.8|14372.8|14430.2|14370.2|2
1643634160000|2022-01-31 13:02:40|14438.5|14414.5|14451.9|14391.9|14451.9|14414.5|14438.1|14378.1|6
1643634170000|2022-01-31 13:02:50|14446.9|14386.9|14430.1|14370.1|14451.9|14391.9|14430.1|14370.1|10
1643634180000|2022-01-31 13:03:00|14428.9|14368.9|14427.6|14367.6|14428.9|14368.9|14427.6|14367.6|0
1643634190000|2022-01-31 13:03:10|14436|14376|14384.6|14324.6|14436|14376|14383.3|14323.3|6
1643634200000|2022-01-31 13:03:20|14378.4|14318.4|14373.5|14313.5|14378.4|14318.4|14373.5|14313.5|2
1643634210000|2022-01-31 13:03:30|14372.4|14312.4|14412.6|14352.6|14415.1|14355.1|14372.2|14312.4|4
1643634220000|2022-01-31 13:03:40|14415.6|14355.6|14409|14349|14421.5|14361.5|14409|14349|1
1643634230000|2022-01-31 13:03:50|14414.3|14354.3|14429.4|14369.4|14435.8|14375.8|14414.3|14354.3|1
1643634240000|2022-01-31 13:04:00|14439.4|14379.4|14472.1|14412.1|14472.1|14412.1|14439.4|14379.4|21
1643634250000|2022-01-31 13:04:10|14475.7|14415.7|14477|14417|14477|14417|14475.7|14415.7|4
1643634260000|2022-01-31 13:04:20|14469.5|14429.5|14545.3|14485.3|14548.2|14488.2|14464.1|14429.5|6
1643634270000|2022-01-31 13:04:30|14534|14494|14534.9|14474.9|14537.5|14494|14534|14474.9|2
1643634280000|2022-01-31 13:04:40|14534.8|14474.8|14530.1|14490.1|14534.8|14490.1|14530.1|14474.8|1
1643634300000|2022-01-31 13:05:00|14534.8|14494.8|14504.3|14444.3|14558|14506.8|14503|14443|18
1643634310000|2022-01-31 13:05:10|14505.6|14445.6|14471.2|14411.2|14511.9|14451.9|14468.5|14408.5|0
1643634320000|2022-01-31 13:05:20|14468.7|14408.7|14466|14406|14468.7|14408.7|14466|14406|0
1643634330000|2022-01-31 13:05:30|14467.3|14407.3|14458.5|14398.5|14468.7|14408.7|14458.5|14398.5|0
1643634340000|2022-01-31 13:05:40|14455|14395|14456.2|14396.2|14457.5|14397.5|14455|14395|0
1643634350000|2022-01-31 13:05:50|14452.5|14392.5|14452.5|14392.5|14452.5|14392.5|14452.5|14392.5|0
1643634360000|2022-01-31 13:06:00|14456|14396|14456|14396|14456|14396|14456|14396|1
1643634370000|2022-01-31 13:06:10|14457.3|14397.3|14457.3|14397.3|14457.3|14397.3|14457.3|14397.3|0
1643634420000|2022-01-31 13:07:00|14483.5|14423.5|14520.1|14460.1|14531.6|14471.6|14483.5|14423.5|7
1643634430000|2022-01-31 13:07:10|14517.7|14457.7|14489.6|14429.6|14517.7|14457.7|14489.6|14429.6|4
1643634440000|2022-01-31 13:07:20|14490.9|14430.9|14489.6|14429.6|14492.1|14432.1|14489.6|14429.6|0
1643634450000|2022-01-31 13:07:30|14487.1|14427.1|14489.6|14429.6|14494.6|14434.6|14487.1|14427.1|1
1643634480000|2022-01-31 13:08:00|14488.3|14428.3|14484.6|14424.6|14488.3|14428.3|14484.6|14424.6|2
1643634490000|2022-01-31 13:08:10|14469.6|14429.6|14485.8|14425.8|14485.8|14437.1|14469.6|14425.8|1
1643634510000|2022-01-31 13:08:30|14484.6|14424.6|14497.1|14437.1|14497.1|14437.1|14477.1|14424.6|1
1643634520000|2022-01-31 13:08:40|14493.4|14453.4|14498.5|14458.5|14498.5|14463.9|14486.7|14453.4|2
1643634530000|2022-01-31 13:08:50|14506|14446|14502.1|14442.1|14506|14446|14502.1|14442.1|1
1643634540000|2022-01-31 13:09:00|14509.9|14449.9|14509.9|14449.9|14509.9|14449.9|14509.9|14449.9|2
1643634560000|2022-01-31 13:09:20|14513.9|14453.9|14513.9|14453.9|14513.9|14453.9|14513.9|14453.9|0
1643634570000|2022-01-31 13:09:30|14509.9|14449.9|14509.9|14449.9|14509.9|14449.9|14509.9|14449.9|1
1643634580000|2022-01-31 13:09:40|14526.4|14466.4|14506.4|14446.4|14526.4|14466.4|14506.4|14446.4|1
1643634590000|2022-01-31 13:09:50|14509|14449|14516.4|14456.4|14516.4|14456.4|14509|14449|0
1643634600000|2022-01-31 13:10:00|14527.1|14467.1|14494.6|14454.6|14527.1|14467.1|14494.6|14454.6|7
1643634630000|2022-01-31 13:10:30|14492.2|14452.2|14492.2|14452.2|14492.2|14452.2|14492.2|14452.2|0
1643634650000|2022-01-31 13:10:50|14515.1|14455.1|14515.1|14455.1|14516.4|14456.4|14515.1|14455.1|1
1643634660000|2022-01-31 13:11:00|||||||||1
1643634680000|2022-01-31 13:11:20|14516.4|14456.4|14516.4|14456.4|14516.4|14456.4|14516.4|14456.4|0
1643634750000|2022-01-31 13:12:30|14521.4|14461.4|14521.4|14461.4|14521.4|14461.4|14521.4|14461.4|0
1643634770000|2022-01-31 13:12:50|14527.9|14467.9|14526.5|14466.5|14529.2|14469.2|14526.5|14466.5|1
1643634780000|2022-01-31 13:13:00|14525.2|14465.2|14529|14469|14529|14469|14525.2|14465.2|0
1643634790000|2022-01-31 13:13:10|14526.4|14466.4|14522.5|14462.5|14526.4|14466.4|14522.5|14462.5|0
1643634800000|2022-01-31 13:13:20|14520|14460|14520|14460|14520|14460|14520|14460|0
1643634900000|2022-01-31 13:15:00|14518.7|14458.7|14517.5|14457.5|14518.7|14458.7|14517.5|14457.5|2
1643634920000|2022-01-31 13:15:20|14508.6|14448.6|14508.6|14448.6|14508.6|14448.6|14508.6|14448.6|3
1643634930000|2022-01-31 13:15:30|14546.7|14486.7|14548|14488|14548|14488|14546.7|14486.7|6
1643634960000|2022-01-31 13:16:00|14553.1|14493.1|14553.1|14493.1|14553.1|14493.1|14553.1|14493.1|4
1643634970000|2022-01-31 13:16:10|14550.5|14490.5|14539.2|14499.2|14550.5|14499.2|14539.2|14490.5|1
1643635000000|2022-01-31 13:16:40|14546.3|14506.3|14550.1|14526.1|14550.1|14526.1|14546.3|14506.3|1
1643635010000|2022-01-31 13:16:50|14550.5|14490.5|14550.5|14490.5|14550.5|14490.5|14550.5|14490.5|8
1643635020000|2022-01-31 13:17:00|14543|14503|14544.3|14504.3|14544.3|14504.3|14543|14503|0
1643635030000|2022-01-31 13:17:10|14545.5|14505.5|14545.5|14505.5|14545.5|14505.5|14545.5|14505.5|1
1643635040000|2022-01-31 13:17:20|14540|14516|14550.6|14510.6|14550.6|14516|14540|14510.6|1
1643635050000|2022-01-31 13:17:30|14551.9|14511.9|14553.1|14513.1|14553.1|14513.1|14551.9|14511.9|0
1643635060000|2022-01-31 13:17:40|14552.6|14528.6|14564.6|14524.6|14564.6|14535.1|14552.6|14524.6|2
1643635080000|2022-01-31 13:18:00|14559.2|14535.2|14582.7|14542.7|14582.7|14542.7|14559.2|14535.2|16
1643635090000|2022-01-31 13:18:10|14576|14552|14577.2|14553.2|14577.2|14553.2|14576|14552|1
1643635100000|2022-01-31 13:18:20|14600.4|14540.4|14596.9|14536.9|14600.4|14540.4|14596.9|14536.9|1
1643635130000|2022-01-31 13:18:50|14576.9|14516.9|14576.9|14516.9|14576.9|14516.9|14576.9|14516.9|2
1643635140000|2022-01-31 13:19:00|||||||||2
1643635200000|2022-01-31 13:20:00|14574.3|14514.3|14574.3|14514.3|14574.3|14514.3|14574.3|14514.3|0
1643635240000|2022-01-31 13:20:40|||||||||1
1643635360000|2022-01-31 13:22:40|14588.6|14528.6|14588.6|14528.6|14588.6|14528.6|14588.6|14528.6|0
1643635370000|2022-01-31 13:22:50|14598.6|14538.6|14599.9|14539.9|14599.9|14539.9|14598.6|14538.6|0
1643635380000|2022-01-31 13:23:00|14602.5|14542.5|14607.4|14547.4|14607.4|14547.4|14602.5|14542.5|0
1643635410000|2022-01-31 13:23:30|14604.8|14544.8|14604.8|14544.8|14604.8|14544.8|14604.8|14544.8|2
1643635450000|2022-01-31 13:24:10|14607.4|14547.4|14607.4|14547.4|14607.4|14547.4|14607.4|14547.4|1
1643635490000|2022-01-31 13:24:50|14604.8|14544.8|14604.8|14544.8|14604.8|14544.8|14604.8|14544.8|0
1643635500000|2022-01-31 13:25:00|14598.2|14538.2|14600.8|14540.8|14600.8|14540.8|14598.2|14538.2|6
1643635560000|2022-01-31 13:26:00|14603.2|14543.2|14598.2|14538.2|14603.2|14543.2|14598.2|14538.2|1
1643635620000|2022-01-31 13:27:00|14592.2|14532.2|14563.4|14503.4|14592.2|14532.2|14563.4|14503.4|10
1643635630000|2022-01-31 13:27:10|14581.2|14521.2|14586.5|14526.5|14599.4|14539.4|14581.2|14521.2|1
1643635780000|2022-01-31 13:29:40|14606.7|14546.7|14606.7|14546.7|14606.7|14546.7|14606.7|14546.7|0
1643635790000|2022-01-31 13:29:50|14609.4|14549.4|14621.3|14561.3|14621.3|14561.3|14609.4|14549.4|0
1643635800000|2022-01-31 13:30:00|14596.1|14536.1|14596.1|14536.1|14596.1|14536.1|14596.1|14536.1|0
1643635830000|2022-01-31 13:30:30|14597.3|14537.3|14597.3|14537.3|14597.3|14537.3|14597.3|14537.3|0
1643635840000|2022-01-31 13:30:40|14590.2|14530.2|14590.2|14530.2|14590.2|14530.2|14590.2|14530.2|0
1643635860000|2022-01-31 13:31:00|14588.9|14528.9|14588.9|14528.9|14588.9|14528.9|14588.9|14528.9|0
1643635900000|2022-01-31 13:31:40|14587.6|14527.6|14587.6|14527.6|14587.6|14527.6|14587.6|14527.6|0
1643635960000|2022-01-31 13:32:40|14588.9|14528.9|14588.9|14528.9|14588.9|14528.9|14588.9|14528.9|0
1643636010000|2022-01-31 13:33:30|14591.5|14531.5|14591.5|14531.5|14591.5|14531.5|14591.5|14531.5|0
1643636080000|2022-01-31 13:34:40|14590.3|14530.3|14590.3|14530.3|14590.3|14530.3|14590.3|14530.3|0
1643636110000|2022-01-31 13:35:10|14564.6|14524.6|14558.6|14518.6|14564.6|14524.6|14558.6|14518.6|1
1643636120000|2022-01-31 13:35:20|14576.5|14516.5|14576.5|14516.5|14576.5|14516.5|14576.5|14516.5|1
1643636130000|2022-01-31 13:35:30|14582.4|14522.4|14582.4|14522.4|14582.4|14522.4|14582.4|14522.4|0
1643636140000|2022-01-31 13:35:40|14581.1|14521.1|14582.4|14522.4|14582.4|14522.4|14581.1|14521.1|1
1643636340000|2022-01-31 13:39:00|14590.3|14530.3|14590.3|14530.3|14590.3|14530.3|14590.3|14530.3|5
1643636400000|2022-01-31 13:40:00|14588.9|14528.9|14588.9|14528.9|14590.3|14530.3|14588.9|14528.9|2
1643636460000|2022-01-31 13:41:00|14602|14542|14604.7|14544.7|14604.7|14544.7|14602|14542|6
1643636470000|2022-01-31 13:41:10|14609.7|14549.7|14614.8|14554.8|14616|14556|14609.7|14549.7|5
1643636490000|2022-01-31 13:41:30|14616|14556|14616|14556|14616|14556|14616|14556|5
1643636520000|2022-01-31 13:42:00|14614.7|14554.7|14615.8|14555.8|14615.8|14555.8|14614.7|14554.7|2
1643636530000|2022-01-31 13:42:10|14614.7|14554.7|14614.7|14554.7|14614.7|14554.7|14614.7|14554.7|0
1643636560000|2022-01-31 13:42:40|14614.6|14554.6|14614.6|14554.6|14614.6|14554.6|14614.6|14554.6|0
1643636580000|2022-01-31 13:43:00|14608.1|14548.1|14604.6|14544.6|14608.1|14548.1|14604.6|14544.6|2
1643636620000|2022-01-31 13:43:40|14624.9|14564.9|14623.6|14563.6|14624.9|14564.9|14623.6|14563.6|0
1643636630000|2022-01-31 13:43:50|14622.3|14562.3|14621|14561|14622.3|14562.3|14619.6|14559.6|0
1643636640000|2022-01-31 13:44:00|14628.8|14568.8|14628.8|14568.8|14628.8|14568.8|14628.8|14568.8|0
1643636650000|2022-01-31 13:44:10|14632.7|14572.7|14632.7|14572.7|14632.7|14572.7|14631.4|14571.4|0
1643636680000|2022-01-31 13:44:40|14624.9|14564.9|14624.9|14564.9|14624.9|14564.9|14624.9|14564.9|0
1643636690000|2022-01-31 13:44:50|14626.2|14566.2|14626.2|14566.2|14626.2|14566.2|14626.2|14566.2|0
1643636700000|2022-01-31 13:45:00|||||||||1
1643636710000|2022-01-31 13:45:10|14633.3|14573.3|14632|14572|14633.3|14573.3|14632|14572|0
1643636730000|2022-01-31 13:45:30|14634.4|14574.4|14634.4|14574.4|14634.4|14574.4|14634.4|14574.4|0
1643636740000|2022-01-31 13:45:40|14638|14578|14648.1|14588.1|14648.1|14588.1|14638|14578|1
1643636750000|2022-01-31 13:45:50|14650.7|14590.7|14655.6|14595.6|14655.6|14595.6|14650.7|14590.7|0
1643636770000|2022-01-31 13:46:10|14658.1|14598.1|14689.4|14629.4|14689.4|14629.4|14627|14567|21
1643636780000|2022-01-31 13:46:20|14695.6|14635.6|14694.2|14634.2|14704.4|14644.4|14694.2|14634.2|0
1643636790000|2022-01-31 13:46:30|14691.8|14631.8|14691.8|14631.8|14691.8|14631.8|14691.8|14631.8|0
1643636840000|2022-01-31 13:47:20|||||||||1
1643636860000|2022-01-31 13:47:40|14695.7|14635.7|14697|14637|14697|14637|14695.7|14635.7|2
1643636880000|2022-01-31 13:48:00|14703.5|14643.5|14710.9|14650.9|14710.9|14650.9|14703.5|14643.5|0
1643636890000|2022-01-31 13:48:10|14712.2|14652.2|14712.2|14652.2|14712.2|14652.2|14712.2|14652.2|0
1643636910000|2022-01-31 13:48:30|14716.2|14656.2|14731|14671|14732.4|14672.4|14716.2|14656.2|0
1643636930000|2022-01-31 13:48:50|14727.1|14667.1|14721.9|14661.9|14727.1|14667.1|14720.6|14660.6|3
1643636940000|2022-01-31 13:49:00|14723.2|14663.2|14717|14657|14727.1|14667.1|14717|14657|0
1643636970000|2022-01-31 13:49:30|14734.6|14674.6|14734.6|14674.6|14734.6|14674.6|14734.6|14674.6|0
1643637000000|2022-01-31 13:50:00|14738.5|14678.5|14738.5|14678.5|14738.5|14678.5|14737.2|14677.2|6
1643637070000|2022-01-31 13:51:10|14739.8|14679.8|14741|14681|14741|14681|14739.8|14679.8|0
1643637080000|2022-01-31 13:51:20|14753.1|14729.1|14753.1|14729.1|14753.1|14729.1|14753.1|14729.1|25
1643637090000|2022-01-31 13:51:30|14755.4|14695.4|14752.8|14692.8|14755.4|14695.4|14751.5|14691.5|15
1643637130000|2022-01-31 13:52:10|14754.1|14694.1|14754.1|14694.1|14754.1|14694.1|14754.1|14694.1|1
1643637140000|2022-01-31 13:52:20|14758|14698|14756.7|14696.7|14759.4|14699.4|14755.4|14695.4|0
1643637150000|2022-01-31 13:52:30|14758.5|14718.5|14758.5|14718.5|14758.5|14718.5|14758.5|14718.5|0
1643637160000|2022-01-31 13:52:40|14753.1|14729.1|14753.1|14729.1|14753.1|14729.1|14753.1|14729.1|1
1643637170000|2022-01-31 13:52:50|||||||||2
1643637180000|2022-01-31 13:53:00|||||||||12
1643637190000|2022-01-31 13:53:10|||||||||2
1643637200000|2022-01-31 13:53:20|14762.4|14722.4|14762.4|14722.4|14762.4|14722.4|14762.4|14722.4|3
1643637300000|2022-01-31 13:55:00|14753.1|14729.1|14762.4|14722.4|14762.4|14729.1|14753.1|14722.4|2
1643637330000|2022-01-31 13:55:30|||||||||1
1643637340000|2022-01-31 13:55:40|14761.1|14721.1|14761.1|14721.1|14761.1|14721.1|14761.1|14721.1|0
1643637350000|2022-01-31 13:55:50|14751.5|14691.5|14754.1|14694.1|14755.4|14695.4|14751.5|14691.5|2
1643637380000|2022-01-31 13:56:20|14759.3|14699.3|14761.9|14701.9|14761.9|14701.9|14759.3|14699.3|0
1643637390000|2022-01-31 13:56:30|14764.6|14704.6|14760.6|14700.6|14768.5|14708.5|14760.6|14700.6|0
1643637430000|2022-01-31 13:57:10|14756.7|14696.7|14754.1|14694.1|14756.7|14696.7|14754.1|14694.1|0
1643637470000|2022-01-31 13:57:50|14755.4|14695.4|14755.4|14695.4|14755.4|14695.4|14755.4|14695.4|0
1643637480000|2022-01-31 13:58:00|14752.8|14692.8|14750.2|14690.2|14756.7|14696.7|14750.2|14690.2|2
1643637490000|2022-01-31 13:58:10|14740|14716|14756.7|14696.7|14764.6|14716|14740|14696.7|2
1643637520000|2022-01-31 13:58:40|14759.6|14735.6|14762.3|14738.3|14762.3|14738.3|14759.6|14735.6|3
1643637580000|2022-01-31 13:59:40|14758.4|14734.4|14759.8|14735.8|14759.8|14735.8|14758.4|14734.4|3
1643637590000|2022-01-31 13:59:50|14762.3|14738.3|14762.3|14738.3|14762.3|14738.3|14762.3|14738.3|0
1643637610000|2022-01-31 14:00:10|14759.6|14735.6|14762.3|14738.3|14762.3|14738.3|14758.4|14734.4|2
1643637630000|2022-01-31 14:00:30|14763.6|14739.6|14763.6|14739.6|14763.6|14739.6|14763.6|14739.6|2
1643637650000|2022-01-31 14:00:50|14758.7|14698.7|14758.7|14698.7|14758.7|14698.7|14758.7|14698.7|1
1643637680000|2022-01-31 14:01:20|14754.8|14694.8|14756.1|14696.1|14758.7|14698.7|14754.8|14694.8|4
1643637700000|2022-01-31 14:01:40|14757.4|14697.4|14766.6|14706.6|14766.6|14706.6|14757.4|14697.4|17
1643637710000|2022-01-31 14:01:50|14770.4|14710.4|14772.9|14712.9|14772.9|14712.9|14770.4|14710.4|2
1643637730000|2022-01-31 14:02:10|||||||||1
1643637820000|2022-01-31 14:03:40|14772.8|14712.8|14772.8|14712.8|14772.8|14712.8|14772.8|14712.8|0
1643637830000|2022-01-31 14:03:50|14764.2|14724.2|14765.3|14725.3|14765.3|14725.3|14764.2|14724.2|0
1643637860000|2022-01-31 14:04:20|14767.8|14727.8|14767.8|14727.8|14767.8|14727.8|14767.8|14727.8|0
1643637940000|2022-01-31 14:05:40|14766.6|14726.6|14766.6|14726.6|14766.6|14726.6|14766.6|14726.6|0
1643637950000|2022-01-31 14:05:50|||||||||1
1643637970000|2022-01-31 14:06:10|14783.2|14723.2|14783.2|14723.2|14783.2|14723.2|14783.2|14723.2|11
1643638070000|2022-01-31 14:07:50|14785.8|14725.8|14785.8|14725.8|14785.8|14725.8|14785.8|14725.8|0
1643638100000|2022-01-31 14:08:20|14779.7|14739.7|14798.8|14738.8|14798.8|14739.7|14779.7|14738.8|3
1643638110000|2022-01-31 14:08:30|14800.1|14740.1|14801.3|14741.3|14801.3|14741.3|14800.1|14740.1|0
1643638160000|2022-01-31 14:09:20|14800.1|14740.1|14801.3|14741.3|14801.3|14741.3|14800.1|14740.1|1
1643638170000|2022-01-31 14:09:30|14815.5|14755.5|14815.5|14755.5|14815.5|14755.5|14815.5|14755.5|0
1643638180000|2022-01-31 14:09:40|14816.9|14756.9|14818|14758|14818|14758|14816.9|14756.9|0
1643638200000|2022-01-31 14:10:00|14815.5|14755.5|14799.2|14739.2|14815.5|14755.5|14799.2|14739.2|6
1643638210000|2022-01-31 14:10:10|14796.6|14736.6|14792.8|14732.8|14796.6|14736.6|14792.8|14732.8|0
1643638230000|2022-01-31 14:10:30|14787.8|14727.8|14787.8|14727.8|14787.8|14727.8|14787.8|14727.8|0
1643638270000|2022-01-31 14:11:10|||||||||2
1643638310000|2022-01-31 14:11:50|14782.8|14722.8|14777.8|14717.8|14782.8|14722.8|14777.8|14717.8|0
1643638410000|2022-01-31 14:13:30|14769.4|14709.4|14769.4|14709.4|14769.4|14709.4|14769.4|14709.4|0
1643638420000|2022-01-31 14:13:40|14764.7|14704.7|14764.7|14704.7|14764.7|14704.7|14764.7|14704.7|0
1643638440000|2022-01-31 14:14:00|14774.2|14714.2|14774.2|14714.2|14774.2|14714.2|14774.2|14714.2|1
1643638450000|2022-01-31 14:14:10|||||||||1
1643638460000|2022-01-31 14:14:20|14763.5|14703.5|14743.9|14683.9|14763.5|14703.5|14741.2|14681.2|5
1643638470000|2022-01-31 14:14:30|14740.3|14680.3|14740.3|14680.3|14740.3|14680.3|14740.3|14680.3|0
1643638480000|2022-01-31 14:14:40|14737.7|14677.7|14740.3|14680.3|14740.3|14680.3|14736.6|14676.6|0
1643638490000|2022-01-31 14:14:50|14739.1|14679.1|14667.4|14607.4|14739.1|14679.1|14627.3|14567.3|9
1643638510000|2022-01-31 14:15:10|||||||||1
1643638540000|2022-01-31 14:15:40|14663.5|14603.5|14656.1|14596.1|14663.5|14603.5|14656.1|14596.1|0
1643638580000|2022-01-31 14:16:20|14647.8|14587.8|14611.7|14551.7|14647.8|14587.8|14611.7|14551.7|3
1643638590000|2022-01-31 14:16:30|14605.8|14545.8|14594.9|14534.9|14618.8|14558.8|14594.9|14534.9|0
1643638600000|2022-01-31 14:16:40|14612.8|14552.8|14612.8|14552.8|14612.8|14552.8|14612.8|14552.8|1
1643638610000|2022-01-31 14:16:50|14607.5|14547.5|14604.9|14544.9|14607.5|14547.5|14604.9|14544.9|0
1643638630000|2022-01-31 14:17:10|14612.8|14552.8|14602.4|14542.4|14617.8|14557.8|14602.4|14542.4|4
1643638640000|2022-01-31 14:17:20|14601.1|14541.1|14602.4|14542.4|14610.3|14550.3|14601.1|14541.1|0
1643638660000|2022-01-31 14:17:40|14616.2|14556.2|14614.9|14554.9|14617.4|14557.4|14614.9|14554.9|3
1643638680000|2022-01-31 14:18:00|14618.8|14558.8|14620.1|14560.1|14620.1|14560.1|14618.8|14558.8|0
1643638690000|2022-01-31 14:18:10|14618.8|14558.8|14624.1|14564.1|14624.1|14564.1|14614.9|14554.9|0
1643638700000|2022-01-31 14:18:20|14630.3|14570.3|14630.3|14570.3|14630.3|14570.3|14630.3|14570.3|0
1643638750000|2022-01-31 14:19:10|14621.4|14561.4|14592.5|14532.5|14621.4|14561.4|14592.5|14532.5|2
1643638760000|2022-01-31 14:19:20|14591.2|14531.2|14632.8|14572.8|14635.3|14575.3|14591.2|14531.2|1
1643638770000|2022-01-31 14:19:30|14635.3|14575.3|14636.6|14576.6|14636.6|14576.6|14632.7|14572.7|0
1643638780000|2022-01-31 14:19:40|14635.2|14575.2|14632.7|14572.7|14637.7|14577.7|14632.7|14572.7|0
1643638810000|2022-01-31 14:20:10|||||||||1
1643638820000|2022-01-31 14:20:20|||||||||1
1643638840000|2022-01-31 14:20:40|||||||||1
1643638860000|2022-01-31 14:21:00|14629.2|14569.2|14629.2|14569.2|14629.2|14569.2|14629.2|14569.2|1
1643638890000|2022-01-31 14:21:30|14626.5|14566.5|14622.6|14562.6|14626.5|14566.5|14622.6|14562.6|11
1643638900000|2022-01-31 14:21:40|14626.5|14566.5|14617.6|14557.6|14626.5|14566.5|14617.6|14557.6|0
1643638910000|2022-01-31 14:21:50|14570.5|14510.5|14551.5|14491.5|14570.5|14510.5|14551.5|14491.5|7
1643638920000|2022-01-31 14:22:00|14551.4|14491.4|14512.3|14452.3|14551.4|14491.4|14499.1|14442.5|39
1643638930000|2022-01-31 14:22:10|14495.6|14435.6|14495.6|14435.6|14495.6|14435.6|14495.6|14435.6|0
1643638940000|2022-01-31 14:22:20|14498.1|14438.1|14491.7|14431.7|14498.1|14438.1|14491.7|14431.7|2
1643638950000|2022-01-31 14:22:30|14493|14433|14491.7|14431.7|14493|14433|14491.7|14431.7|2
1643638960000|2022-01-31 14:22:40|14493|14433|14493|14433|14493|14433|14491.7|14431.7|3
1643638980000|2022-01-31 14:23:00|14490.6|14430.6|14479.4|14419.4|14490.6|14430.6|14478.1|14418.1|1
1643638990000|2022-01-31 14:23:10|14480.7|14420.7|14480.7|14420.7|14480.7|14420.7|14480.7|14420.7|0
1643639010000|2022-01-31 14:23:30|14479.5|14419.5|14483.1|14423.1|14484.4|14424.4|14479.5|14419.5|2
1643639020000|2022-01-31 14:23:40|14483.2|14423.2|14483.2|14423.2|14483.2|14423.2|14483.2|14423.2|0
1643639040000|2022-01-31 14:24:00|14482|14422|14535.9|14475.9|14535.9|14475.9|14482|14422|4
1643639050000|2022-01-31 14:24:10|14537.2|14477.2|14537.2|14477.2|14537.2|14477.2|14537.2|14477.2|1
1643639060000|2022-01-31 14:24:20|14537.3|14477.3|14538.6|14478.6|14538.6|14478.6|14537.3|14477.3|4
1643639070000|2022-01-31 14:24:30|14541.2|14481.2|14551.4|14491.4|14551.4|14491.4|14541.2|14481.2|0
1643639100000|2022-01-31 14:25:00|14548.9|14488.9|14541.2|14481.2|14548.9|14488.9|14541.2|14481.2|1
1643639110000|2022-01-31 14:25:10|14548.9|14488.9|14548.9|14488.9|14548.9|14488.9|14548.9|14488.9|0
1643639120000|2022-01-31 14:25:20|14546.3|14486.3|14543.8|14483.8|14546.3|14486.3|14543.8|14483.8|0
1643639130000|2022-01-31 14:25:30|14539.9|14479.9|14546.4|14486.4|14546.4|14486.4|14539.9|14479.9|1
1643639140000|2022-01-31 14:25:40|14547.7|14487.7|14548.9|14488.9|14548.9|14488.9|14547.7|14487.7|0
1643639150000|2022-01-31 14:25:50|14543.9|14483.9|14532.6|14472.6|14543.9|14483.9|14532.6|14472.6|0
1643639160000|2022-01-31 14:26:00|14531.4|14471.4|14530.1|14470.1|14531.4|14471.4|14530.1|14470.1|1
1643639170000|2022-01-31 14:26:10|14528.9|14468.9|14528.9|14468.9|14528.9|14468.9|14528.9|14468.9|0
1643639180000|2022-01-31 14:26:20|14523.9|14463.9|14526.4|14466.4|14528.9|14468.9|14521.4|14461.4|0
1643639190000|2022-01-31 14:26:30|14527.7|14467.7|14528.9|14468.9|14528.9|14468.9|14526.4|14466.4|0
1643639220000|2022-01-31 14:27:00|14526.3|14466.3|14522.6|14462.6|14526.3|14466.3|14522.6|14462.6|1
1643639230000|2022-01-31 14:27:10|14506.4|14466.4|14518.9|14458.9|14518.9|14467.6|14503.9|14455.2|0
1643639260000|2022-01-31 14:27:40|14522.5|14462.5|14525.1|14465.1|14525.1|14465.1|14522.5|14462.5|2
1643639270000|2022-01-31 14:27:50|14525.2|14465.2|14526.4|14466.4|14526.4|14466.4|14525.2|14465.2|0
1643639280000|2022-01-31 14:28:00|14501.9|14477.9|14526.4|14466.4|14526.4|14477.9|14495.9|14466.4|2
1643639290000|2022-01-31 14:28:10|14524|14464|14499.8|14439.8|14524|14467.6|14499.8|14439.8|2
1643639300000|2022-01-31 14:28:20|14498.4|14438.4|14498.4|14438.4|14498.4|14438.4|14498.4|14438.4|0
1643639310000|2022-01-31 14:28:30|14498.9|14458.9|14498.9|14458.9|14498.9|14458.9|14498.9|14458.9|0
1643639320000|2022-01-31 14:28:40|14501.3|14461.3|14489.5|14429.5|14501.3|14461.3|14489.5|14429.5|1
1643639330000|2022-01-31 14:28:50|14492|14432|14485.8|14425.8|14492|14432|14485.8|14425.8|1
1643639390000|2022-01-31 14:29:50|14484.6|14424.6|14480.7|14420.7|14484.6|14424.6|14480.7|14420.7|2
1643639400000|2022-01-31 14:30:00|14479.9|14439.9|14479.9|14439.9|14479.9|14439.9|14479.9|14439.9|1
1643639410000|2022-01-31 14:30:10|14480.7|14420.7|14480.7|14420.7|14480.7|14420.7|14480.7|14420.7|2
1643639430000|2022-01-31 14:30:30|||||||||1
1643639450000|2022-01-31 14:30:50|14478.2|14418.2|14493.2|14433.2|14495.6|14435.6|14478.2|14418.2|1
1643639480000|2022-01-31 14:31:20|14490.6|14430.6|14477|14417|14490.6|14430.6|14475.7|14415.7|0
1643639490000|2022-01-31 14:31:30|14478.2|14418.2|14465.6|14405.6|14478.2|14418.2|14465.6|14405.6|3
1643639500000|2022-01-31 14:31:40|14466.8|14406.8|14466.8|14406.8|14466.8|14406.8|14466.8|14406.8|0
1643639520000|2022-01-31 14:32:00|14465.6|14405.6|14480.6|14420.6|14485.6|14425.6|14465.6|14405.6|2
1643639530000|2022-01-31 14:32:10|14481.8|14421.8|14482.1|14442.1|14482.1|14442.1|14481.8|14421.8|0
1643639550000|2022-01-31 14:32:30|14480.9|14440.9|14500.9|14440.9|14508.5|14474|14480.9|14440.9|9
1643639560000|2022-01-31 14:32:40|14498.4|14438.4|14513.5|14453.5|14516|14456|14498.4|14438.4|1
1643639570000|2022-01-31 14:32:50|14518.8|14458.8|14523.5|14463.5|14523.5|14463.5|14518.8|14458.8|0
1643639630000|2022-01-31 14:33:50|14525|14465|14531|14471|14531|14471|14525|14465|5
1643639640000|2022-01-31 14:34:00|14533.4|14473.4|14533.4|14473.4|14533.4|14473.4|14533.4|14473.4|0
1643639650000|2022-01-31 14:34:10|14537.2|14477.2|14564.7|14504.7|14569.7|14509.7|14537.2|14477.2|6
1643639660000|2022-01-31 14:34:20|14567.2|14507.2|14572.2|14512.2|14574.7|14514.7|14562.2|14502.2|0
1643639670000|2022-01-31 14:34:30|14574.7|14514.7|14569.7|14509.7|14574.7|14514.7|14567.2|14507.2|0
1643639680000|2022-01-31 14:34:40|14568.5|14508.5|14568.5|14508.5|14568.5|14508.5|14568.5|14508.5|0
1643639710000|2022-01-31 14:35:10|14569.7|14509.7|14569.7|14509.7|14569.7|14509.7|14569.7|14509.7|0
1643639740000|2022-01-31 14:35:40|14582.8|14522.8|14582.2|14522.2|14589.4|14529.4|14582.2|14522.2|4
1643639750000|2022-01-31 14:35:50|14584.7|14524.7|14595.9|14535.9|14596|14536|14584.7|14524.7|2
1643639760000|2022-01-31 14:36:00|14599.7|14539.7|14598.5|14538.5|14599.7|14539.7|14597.2|14537.2|1
1643639770000|2022-01-31 14:36:10|14597.2|14537.2|14602.2|14542.2|14603.5|14550.9|14589.7|14537.2|0
1643639780000|2022-01-31 14:36:20|14590.9|14550.9|14569.7|14509.7|14603.5|14550.9|14569.7|14509.7|2
1643639860000|2022-01-31 14:37:40|14568.4|14508.4|14567.2|14507.2|14568.4|14508.4|14567.2|14507.2|0
1643639880000|2022-01-31 14:38:00|14559.7|14499.7|14562.3|14502.3|14573.5|14513.5|14559.7|14499.7|0
1643639890000|2022-01-31 14:38:10|14569.7|14509.7|14563.7|14503.7|14569.7|14509.7|14563.7|14503.7|1
1643639910000|2022-01-31 14:38:30|14568.5|14508.5|14567.2|14507.2|14568.5|14508.5|14561|14501|0
1643639920000|2022-01-31 14:38:40|14566|14506|14566|14506|14566|14506|14566|14506|0
1643639930000|2022-01-31 14:38:50|14569.8|14509.8|14569.8|14509.8|14569.8|14509.8|14569.8|14509.8|0
1643639940000|2022-01-31 14:39:00|14572.2|14512.2|14572.2|14512.2|14572.2|14512.2|14572.2|14512.2|0
1643640000000|2022-01-31 14:40:00|14564.7|14504.7|14562.2|14502.2|14564.7|14504.7|14558.4|14498.4|1
1643640020000|2022-01-31 14:40:20|14564.7|14504.7|14537.2|14477.2|14573.5|14513.5|14537.2|14477.2|0
1643640030000|2022-01-31 14:40:30|14532.2|14472.2|14533.5|14473.5|14533.5|14473.5|14532.2|14472.2|2
1643640040000|2022-01-31 14:40:40|14532.1|14472.1|14511.8|14451.8|14532.1|14472.1|14509.3|14449.3|3
1643640050000|2022-01-31 14:40:50|14509.3|14449.3|14497.4|14437.4|14509.3|14449.3|14497.1|14437.1|0
1643640060000|2022-01-31 14:41:00|14492.6|14432.6|14502.3|14442.3|14507.1|14447.1|14492.6|14432.6|0
1643640070000|2022-01-31 14:41:10|14498.7|14438.7|14500|14440|14500|14440|14498.7|14438.7|0
1643640080000|2022-01-31 14:41:20|14499.9|14439.9|14498.7|14438.7|14500|14440|14498.7|14438.7|0
1643640100000|2022-01-31 14:41:40|14509.5|14449.5|14509.5|14449.5|14509.5|14449.5|14509.5|14449.5|0
1643640110000|2022-01-31 14:41:50|14508.4|14468.4|14528.4|14468.4|14528.4|14495.3|14508.4|14468.4|5
1643640120000|2022-01-31 14:42:00|14523.6|14483.6|14554.6|14494.6|14554.6|14494.6|14523.6|14483.6|1
1643640130000|2022-01-31 14:42:10|14574.2|14514.2|14582.4|14522.4|14582.4|14522.4|14574.2|14514.2|5
1643640140000|2022-01-31 14:42:20|14608.7|14548.7|14610|14550|14610|14550|14608.7|14548.7|0
1643640150000|2022-01-31 14:42:30|14611.2|14551.2|14611.2|14551.2|14611.2|14551.2|14611.2|14551.2|0
1643640160000|2022-01-31 14:42:40|14609.9|14549.9|14613.7|14573.7|14614.1|14573.7|14606.2|14546.2|0
1643640170000|2022-01-31 14:42:50|14614.6|14554.6|14628.8|14568.8|14628.8|14568.8|14610|14550|0
1643640180000|2022-01-31 14:43:00|14610|14550|14606.2|14546.2|14610|14550|14606.2|14546.2|1
1643640220000|2022-01-31 14:43:40|14616.2|14556.2|14616.2|14556.2|14616.2|14556.2|14616.2|14556.2|0
1643640270000|2022-01-31 14:44:30|14617.4|14557.4|14617.4|14557.4|14617.4|14557.4|14617.4|14557.4|0
1643640300000|2022-01-31 14:45:00|14622.2|14562.2|14622.2|14562.2|14622.2|14562.2|14622.2|14562.2|0
1643640310000|2022-01-31 14:45:10|14628.1|14568.1|14628.1|14568.1|14628.1|14568.1|14628.1|14568.1|0
1643640330000|2022-01-31 14:45:30|14632.9|14572.9|14632.9|14572.9|14632.9|14572.9|14632.9|14572.9|0
1643640360000|2022-01-31 14:46:00|||||||||1
1643640370000|2022-01-31 14:46:10|14631.6|14571.6|14631.6|14571.6|14631.6|14571.6|14631.6|14571.6|1
1643640680000|2022-01-31 14:51:20|14628.1|14588.1|14628.1|14588.1|14628.1|14588.1|14628.1|14588.1|0
1643640870000|2022-01-31 14:54:30|14634.2|14574.2|14634.2|14574.2|14634.2|14574.2|14634.2|14574.2|1
1643640900000|2022-01-31 14:55:00|14631.5|14571.5|14631.5|14571.5|14631.5|14571.5|14631.5|14571.5|1
1643640910000|2022-01-31 14:55:10|14632.8|14572.8|14632.8|14572.8|14632.8|14572.8|14632.8|14572.8|0
1643640920000|2022-01-31 14:55:20|14631.5|14571.5|14631.5|14571.5|14631.5|14571.5|14631.5|14571.5|0
1643640930000|2022-01-31 14:55:30|14613.2|14553.2|14582.7|14522.7|14613.2|14553.2|14582.7|14522.7|17
1643641070000|2022-01-31 14:57:50|14580.1|14520.1|14576.4|14516.4|14580.1|14520.1|14576.3|14516.3|0
1643641080000|2022-01-31 14:58:00|14570.1|14510.1|14570.1|14510.1|14573.9|14513.9|14567.6|14507.6|0
1643641090000|2022-01-31 14:58:10|14571.4|14511.4|14576.3|14516.3|14576.3|14516.3|14570.1|14510.1|0
1643641110000|2022-01-31 14:58:30|14585.8|14525.8|14595.7|14535.7|14595.7|14535.7|14585.8|14525.8|0
1643641160000|2022-01-31 14:59:20|14597|14537|14597|14537|14597|14537|14597|14537|0
1643641170000|2022-01-31 14:59:30|14590.6|14530.6|14592|14532|14594.5|14534.5|14586.9|14526.9|1
1643641180000|2022-01-31 14:59:40|14599.5|14539.5|14599.5|14539.5|14599.5|14539.5|14599.5|14539.5|0
1643641190000|2022-01-31 14:59:50|14600.8|14540.8|14600.8|14540.8|14600.8|14540.8|14600.8|14540.8|0
1643641200000|2022-01-31 15:00:00|14590.4|14530.4|14565.1|14505.1|14590.4|14530.4|14557.5|14497.5|2
1643641210000|2022-01-31 15:00:10|14567.7|14507.7|14567.7|14507.7|14567.7|14507.7|14567.7|14507.7|2
1643641260000|2022-01-31 15:01:00|14570.3|14510.3|14570.3|14510.3|14570.3|14510.3|14570.3|14510.3|0
1643641280000|2022-01-31 15:01:20|14571.6|14511.6|14571.6|14511.6|14571.6|14511.6|14570.3|14510.3|0
1643641320000|2022-01-31 15:02:00|14570.3|14510.3|14570.3|14510.3|14570.3|14510.3|14570.3|14510.3|2
1643641370000|2022-01-31 15:02:50|14562.9|14522.9|14562.9|14522.9|14562.9|14522.9|14562.9|14522.9|0
1643641390000|2022-01-31 15:03:10|14561.7|14521.7|14561.7|14521.7|14561.7|14521.7|14561.7|14521.7|0
1643641410000|2022-01-31 15:03:30|14558.7|14534.7|14584.3|14524.3|14584.4|14534.7|14558.7|14524.3|1
1643641440000|2022-01-31 15:04:00|14583|14523|14585.6|14525.6|14585.6|14525.6|14583|14523|0
1643641450000|2022-01-31 15:04:10|14586.8|14526.8|14586.8|14526.8|14586.8|14526.8|14586.8|14526.8|0
1643641460000|2022-01-31 15:04:20|14578.1|14538.1|14581.8|14541.8|14581.8|14541.8|14578.1|14538.1|0
1643641480000|2022-01-31 15:04:40|14584.2|14544.2|14600.8|14540.8|14600.8|14544.2|14584.2|14540.8|2
1643641500000|2022-01-31 15:05:00|14604.3|14544.3|14604.3|14544.3|14604.3|14544.3|14604.3|14544.3|0
1643641590000|2022-01-31 15:06:30|14617.4|14557.4|14628.4|14588.4|14628.4|14588.4|14617.4|14557.4|2
1643641650000|2022-01-31 15:07:30|14628.3|14588.3|14648.6|14588.6|14648.6|14588.6|14628.3|14587.4|1
1643641660000|2022-01-31 15:07:40|14649.9|14589.9|14649.9|14589.9|14649.9|14589.9|14649.9|14589.9|0
1643641670000|2022-01-31 15:07:50|14643.8|14603.8|14671.2|14611.2|14675.1|14615.1|14643.8|14602.6|1
1643641680000|2022-01-31 15:08:00|14673.6|14613.6|14673.6|14613.6|14673.6|14613.6|14673.6|14613.6|0
1643641690000|2022-01-31 15:08:10|14676|14616|14676|14616|14676|14616|14676|14616|0
1643641710000|2022-01-31 15:08:30|14667.6|14607.6|14666.3|14606.3|14667.6|14607.6|14666.3|14606.3|0
1643641720000|2022-01-31 15:08:40|14657.6|14617.6|14658.8|14618.8|14670.1|14618.8|14657.6|14610.1|0
1643641750000|2022-01-31 15:09:10|||||||||2
1643641770000|2022-01-31 15:09:30|14658.3|14598.3|14658.3|14598.3|14658.3|14598.3|14658.3|14598.3|5
1643641780000|2022-01-31 15:09:40|14648.8|14588.8|14648.8|14588.8|14648.8|14588.8|14648.8|14588.8|0
1643641800000|2022-01-31 15:10:00|||||||||1
1643641810000|2022-01-31 15:10:10|14632.1|14572.1|14636.1|14576.1|14636.1|14576.1|14632.1|14572.1|3
1643641890000|2022-01-31 15:11:30|14632.5|14572.5|14632.5|14572.5|14632.5|14572.5|14632.5|14572.5|5
1643641900000|2022-01-31 15:11:40|14631.3|14571.3|14631.3|14571.3|14631.3|14571.3|14631.3|14571.3|0
1643642010000|2022-01-31 15:13:30|14633.9|14573.9|14636.3|14576.3|14636.3|14576.3|14633.9|14573.9|0
1643642040000|2022-01-31 15:14:00|14625.5|14565.5|14625.5|14565.5|14625.5|14565.5|14625.5|14565.5|0
1643642250000|2022-01-31 15:17:30|14626.8|14566.8|14626.8|14566.8|14626.8|14566.8|14626.8|14566.8|0
1643642260000|2022-01-31 15:17:40|14641.9|14581.9|14641.9|14581.9|14641.9|14581.9|14641.9|14581.9|0
1643642280000|2022-01-31 15:18:00|||||||||1
1643642290000|2022-01-31 15:18:10|14636|14576|14616.4|14556.4|14636|14576|14616.4|14556.4|1
1643642350000|2022-01-31 15:19:10|14611.5|14551.5|14611.5|14551.5|14611.5|14551.5|14611.5|14551.5|0
1643642370000|2022-01-31 15:19:30|14612.8|14552.8|14616.4|14556.4|14616.4|14556.4|14612.8|14552.8|0
1643642380000|2022-01-31 15:19:40|14616.3|14556.3|14616.3|14556.3|14616.3|14556.3|14616.3|14556.3|0
1643642420000|2022-01-31 15:20:20|14615|14555|14615|14555|14615|14555|14615|14555|0
1643642520000|2022-01-31 15:22:00|14607.9|14547.9|14607.9|14547.9|14607.9|14547.9|14607.9|14547.9|0
1643642550000|2022-01-31 15:22:30|14606.6|14546.6|14602.4|14578.4|14606.6|14578.4|14596.4|14546.6|2
1643642560000|2022-01-31 15:22:40|14611.7|14571.7|14633.3|14573.3|14633.3|14573.3|14611.7|14568.2|2
1643642570000|2022-01-31 15:22:50|14638.3|14598.3|14638.3|14598.3|14638.3|14598.3|14638.3|14598.3|0
1643642580000|2022-01-31 15:23:00|14632.6|14608.6|14632.6|14608.6|14632.6|14608.6|14632.6|14608.6|0
1643642590000|2022-01-31 15:23:10|14641.9|14601.9|14650.8|14610.8|14655.8|14610.8|14632.6|14591.9|3
1643642600000|2022-01-31 15:23:20|14645.4|14621.4|14675|14615|14675|14621.4|14645.4|14612.3|4
1643642620000|2022-01-31 15:23:40|14680.2|14620.2|14691.3|14631.3|14692.6|14632.6|14680.2|14620.2|0
1643642630000|2022-01-31 15:23:50|14695.2|14635.2|14733.2|14673.2|14733.2|14673.2|14695.2|14635.2|2
1643642640000|2022-01-31 15:24:00|14738.2|14678.2|14738.2|14678.2|14740.7|14680.7|14738.2|14678.2|0
1643642650000|2022-01-31 15:24:10|14745.9|14685.9|14762.2|14702.2|14762.2|14702.2|14745.9|14685.9|0
1643642660000|2022-01-31 15:24:20|14770.9|14730.9|14783.5|14723.5|14783.5|14730.9|14770.9|14723.5|0
1643642670000|2022-01-31 15:24:30|14774.8|14734.8|14786.1|14726.1|14786.1|14734.8|14774.8|14726.1|0
1643642680000|2022-01-31 15:24:40|14770.5|14710.5|14775.7|14715.7|14775.7|14715.7|14770.5|14710.5|4
1643642700000|2022-01-31 15:25:00|14777|14717|14775.7|14715.7|14778.3|14718.3|14774.4|14714.4|1
1643642740000|2022-01-31 15:25:40|14779.6|14719.6|14779.6|14719.6|14779.6|14719.6|14779.6|14719.6|0
1643642820000|2022-01-31 15:27:00|14773.6|14713.6|14773.6|14713.6|14773.6|14713.6|14773.6|14713.6|0
1643642910000|2022-01-31 15:28:30|14772.4|14712.4|14772.4|14712.4|14772.4|14712.4|14772.4|14712.4|0
1643643000000|2022-01-31 15:30:00|14781.6|14721.6|14779|14719|14781.6|14721.6|14742.4|14682.4|1
1643643010000|2022-01-31 15:30:10|14784.9|14724.9|14784.9|14724.9|14784.9|14724.9|14784.9|14724.9|0
1643643060000|2022-01-31 15:31:00|14778.4|14718.4|14778.4|14718.4|14778.4|14718.4|14778.4|14718.4|1
1643643070000|2022-01-31 15:31:10|14772.4|14712.4|14772.4|14712.4|14772.4|14712.4|14772.4|14712.4|0
1643643080000|2022-01-31 15:31:20|14768.5|14708.5|14768.5|14708.5|14769.8|14709.8|14768.5|14708.5|0
1643643090000|2022-01-31 15:31:30|14765.9|14705.9|14763.5|14703.5|14765.9|14705.9|14763.5|14703.5|0
1643643100000|2022-01-31 15:31:40|14760.9|14700.9|14758.5|14698.5|14760.9|14700.9|14758.5|14698.5|5
1643643110000|2022-01-31 15:31:50|14746|14706|14746|14706|14746|14706|14746|14706|0
1643643120000|2022-01-31 15:32:00|||||||||1
1643643150000|2022-01-31 15:32:30|14743.5|14703.5|14743.5|14703.5|14743.5|14703.5|14743.5|14703.5|0
1643643210000|2022-01-31 15:33:30|14733.5|14673.5|14733.5|14673.5|14733.5|14673.5|14733.5|14673.5|6
1643643240000|2022-01-31 15:34:00|14735.9|14675.9|14735.9|14675.9|14735.9|14675.9|14735.9|14675.9|1
1643643250000|2022-01-31 15:34:10|14728.7|14668.7|14678.7|14618.7|14728.7|14668.7|14674.8|14614.8|4
1643643260000|2022-01-31 15:34:20|14683.7|14623.7|14683.7|14623.7|14683.7|14623.7|14683.7|14623.7|0
1643643270000|2022-01-31 15:34:30|14681.2|14621.2|14681.3|14621.3|14681.3|14621.3|14679.9|14619.9|0
1643643280000|2022-01-31 15:34:40|14683.8|14623.8|14678.8|14618.8|14683.8|14623.8|14678.8|14618.8|0
1643643310000|2022-01-31 15:35:10|14677.5|14617.5|14677.5|14617.5|14677.5|14617.5|14677.5|14617.5|0
1643643330000|2022-01-31 15:35:30|14676.2|14616.2|14676.2|14616.2|14676.2|14616.2|14676.2|14616.2|0
1643643350000|2022-01-31 15:35:50|14674.9|14614.9|14674.9|14614.9|14674.9|14614.9|14674.9|14614.9|0
1643643430000|2022-01-31 15:37:10|14673.6|14613.6|14673.6|14613.6|14673.6|14613.6|14673.6|14613.6|0
1643643490000|2022-01-31 15:38:10|||||||||1
1643643560000|2022-01-31 15:39:20|14672.2|14612.2|14669.6|14609.6|14672.2|14612.2|14669.6|14609.6|0
1643643570000|2022-01-31 15:39:30|14668.4|14608.4|14655.8|14615.8|14668.4|14615.8|14655.8|14608.4|0
1643643580000|2022-01-31 15:39:40|14653.4|14613.4|14642.7|14582.7|14653.4|14618.9|14642.7|14582.7|1
1643643600000|2022-01-31 15:40:00|14625.9|14565.9|14625.9|14565.9|14625.9|14565.9|14625.9|14565.9|1
1643643630000|2022-01-31 15:40:30|||||||||1
1643643640000|2022-01-31 15:40:40|||||||||1
1643643700000|2022-01-31 15:41:40|14627.1|14567.1|14627.1|14567.1|14627.1|14567.1|14627.1|14567.1|0
1643643760000|2022-01-31 15:42:40|14640.2|14580.2|14640.2|14580.2|14640.2|14580.2|14640.2|14580.2|1
1643643780000|2022-01-31 15:43:00|14645|14585|14645|14585|14645|14585|14645|14585|1
1643643880000|2022-01-31 15:44:40|||||||||1
1643643900000|2022-01-31 15:45:00|||||||||2
1643643930000|2022-01-31 15:45:30|14646.2|14586.2|14646.2|14586.2|14646.2|14586.2|14646.2|14586.2|0
1643643990000|2022-01-31 15:46:30|14659.3|14599.3|14659.3|14599.3|14659.3|14599.3|14659.3|14599.3|0
1643644030000|2022-01-31 15:47:10|14656.9|14596.9|14656.9|14596.9|14656.9|14596.9|14656.9|14596.9|2
1643644050000|2022-01-31 15:47:30|14646.2|14586.2|14646.2|14586.2|14646.2|14586.2|14646.2|14586.2|0
1643644060000|2022-01-31 15:47:40|14645|14585|14645|14585|14645|14585|14645|14585|0
1643644180000|2022-01-31 15:49:40|14626.1|14586.1|14626.1|14586.1|14626.1|14586.1|14626.1|14586.1|0
1643644200000|2022-01-31 15:50:00|14613.1|14589.1|14647.5|14587.5|14647.5|14593.8|14613.1|14587.5|5
1643644210000|2022-01-31 15:50:10|14646.2|14586.2|14633.6|14593.6|14653.6|14593.6|14631.1|14586.2|1
1643644230000|2022-01-31 15:50:30|14634.8|14594.8|14634.8|14594.8|14634.8|14594.8|14634.8|14594.8|0
1643644240000|2022-01-31 15:50:40|14633.6|14593.6|14633.6|14593.6|14633.6|14593.6|14633.6|14593.6|0
1643644270000|2022-01-31 15:51:10|14620.6|14596.6|14647.4|14587.4|14648.7|14602.7|14620.6|14586.1|1
1643644280000|2022-01-31 15:51:20|14646.1|14586.1|14613.6|14553.6|14648.7|14600.1|14607.3|14553.6|2
1643644330000|2022-01-31 15:52:10|14613.5|14553.5|14613.5|14553.5|14613.5|14553.5|14613.5|14553.5|0
1643644500000|2022-01-31 15:55:00|14600.9|14560.9|14612.2|14552.2|14612.2|14560.9|14600.9|14551|3
1643644510000|2022-01-31 15:55:10|14611|14551|14596|14556|14611|14558.5|14596|14551|0
1643644540000|2022-01-31 15:55:40|14597.2|14557.2|14597.2|14557.2|14597.2|14557.2|14597.2|14557.2|3
1643644550000|2022-01-31 15:55:50|14587.9|14563.9|14581.7|14557.7|14587.9|14563.9|14581.7|14557.7|2
1643644560000|2022-01-31 15:56:00|14588.3|14564.3|14594.2|14570.2|14594.2|14570.2|14588.3|14564.3|3
1643644570000|2022-01-31 15:56:10|14595.5|14571.5|14624.9|14584.9|14624.9|14584.9|14595.5|14571.5|1
1643644590000|2022-01-31 15:56:30|14627.3|14587.3|14627.3|14587.3|14627.3|14587.3|14627.3|14587.3|0
1643644620000|2022-01-31 15:57:00|14626|14586|14624.8|14584.8|14626|14586|14624.8|14584.8|0
1643644640000|2022-01-31 15:57:20|||||||||1
1643644660000|2022-01-31 15:57:40|14627.2|14587.2|14627.2|14587.2|14627.2|14587.2|14627.2|14587.2|0
1643644680000|2022-01-31 15:58:00|14623.6|14583.6|14623.6|14583.6|14623.6|14583.6|14623.6|14583.6|0
1643644700000|2022-01-31 15:58:20|14621.1|14581.1|14616.1|14556.1|14621.1|14581.1|14616.1|14556.1|2
1643644720000|2022-01-31 15:58:40|14614.8|14554.8|14613.6|14553.6|14614.8|14554.8|14613.6|14553.6|0
1643644740000|2022-01-31 15:59:00|14611.1|14551.1|14608.5|14548.5|14611.1|14551.1|14608.5|14548.5|0
1643644750000|2022-01-31 15:59:10|14604.8|14544.8|14606.1|14546.1|14606.1|14546.1|14604.8|14544.8|1
1643644790000|2022-01-31 15:59:50|14601.1|14541.1|14598.6|14538.6|14601.1|14541.1|14598.6|14538.6|1
1643644830000|2022-01-31 16:00:30|||||||||2
1643644860000|2022-01-31 16:01:00|||||||||1
1643644910000|2022-01-31 16:01:50|||||||||1
1643644920000|2022-01-31 16:02:00|14596.1|14556.1|14596.1|14556.1|14596.1|14556.1|14596.1|14556.1|0
1643644940000|2022-01-31 16:02:20|||||||||1
1643644980000|2022-01-31 16:03:00|14598.6|14538.6|14598.6|14538.6|14598.6|14538.6|14598.6|14538.6|2
1643645040000|2022-01-31 16:04:00|14581.1|14541.1|14570.6|14546.6|14581.1|14547.8|14570.6|14541.1|4
1643645050000|2022-01-31 16:04:10|14586.1|14546.1|14587.4|14547.4|14587.4|14547.4|14586.1|14546.1|1
1643645060000|2022-01-31 16:04:20|14597.3|14537.3|14597.3|14537.3|14597.3|14537.3|14597.3|14537.3|0
1643645070000|2022-01-31 16:04:30|14596.1|14536.1|14596.1|14536.1|14596.1|14536.1|14596.1|14536.1|0
1643645100000|2022-01-31 16:05:00|14583.6|14543.6|14583.6|14543.6|14583.6|14543.6|14583.6|14543.6|1
1643645140000|2022-01-31 16:05:40|||||||||1
1643645160000|2022-01-31 16:06:00|14581.1|14541.1|14573.6|14533.6|14581.1|14541.1|14573.6|14533.6|2
1643645170000|2022-01-31 16:06:10|||||||||4
1643645190000|2022-01-31 16:06:30|14582.2|14522.2|14582.2|14522.2|14582.2|14522.2|14582.2|14522.2|4
1643645200000|2022-01-31 16:06:40|14581.1|14521.1|14581.1|14521.1|14581.1|14521.1|14581.1|14521.1|0
1643645220000|2022-01-31 16:07:00|14566.1|14526.1|14571.1|14511.1|14571.1|14526.1|14566.1|14511.1|2
1643645230000|2022-01-31 16:07:10|14559.7|14519.7|14543.1|14519.1|14559.7|14521.6|14543.1|14519.1|3
1643645240000|2022-01-31 16:07:20|14561.1|14521.1|14561.1|14521.1|14561.1|14521.1|14561.1|14521.1|2
1643645250000|2022-01-31 16:07:30|14555.7|14531.7|14555.7|14531.7|14555.7|14531.7|14555.7|14531.7|0
1643645260000|2022-01-31 16:07:40|14591|14531|14591|14531|14591|14531|14591|14531|1
1643645290000|2022-01-31 16:08:10|14586|14526|14586|14526|14586|14526|14586|14526|1
1643645310000|2022-01-31 16:08:30|14574.7|14534.7|14576|14536|14576|14536|14574.7|14534.7|0
1643645330000|2022-01-31 16:08:50|14574.8|14534.8|14573.5|14533.5|14574.8|14534.8|14573.5|14533.5|2
1643645350000|2022-01-31 16:09:10|14574.7|14534.7|14574.7|14534.7|14574.7|14534.7|14574.7|14534.7|0
1643645370000|2022-01-31 16:09:30|14579.7|14519.7|14579.7|14519.7|14579.7|14519.7|14579.7|14519.7|1
1643645380000|2022-01-31 16:09:40|14577.2|14517.2|14579.7|14519.7|14579.7|14519.7|14577.2|14517.2|1
1643645390000|2022-01-31 16:09:50|14577.2|14517.2|14577.2|14517.2|14577.2|14517.2|14577.2|14517.2|0
1643645400000|2022-01-31 16:10:00|14571.3|14511.3|14563.4|14503.4|14571.3|14511.3|14563.4|14503.4|1
1643645410000|2022-01-31 16:10:10|14550.8|14490.8|14552.1|14492.1|14552.1|14492.1|14550.8|14490.8|2
1643645420000|2022-01-31 16:10:20|14530.6|14470.6|14493.3|14433.3|14530.6|14470.6|14485.9|14433.3|3
1643645460000|2022-01-31 16:11:00|14490.9|14430.9|14485.8|14425.8|14490.9|14430.9|14485.8|14425.8|1
1643645470000|2022-01-31 16:11:10|14488.4|14428.4|14488.4|14428.4|14488.4|14428.4|14488.4|14428.4|0
1643645500000|2022-01-31 16:11:40|14489.7|14429.7|14489.6|14429.6|14489.7|14429.7|14489.6|14429.6|1
1643645510000|2022-01-31 16:11:50|14487.1|14427.1|14487.1|14427.1|14487.1|14427.1|14487.1|14427.1|0
1643645520000|2022-01-31 16:12:00|14484.7|14424.7|14484.7|14424.7|14484.7|14424.7|14484.7|14424.7|0
1643645540000|2022-01-31 16:12:20|14479.7|14419.7|14483.3|14423.3|14483.3|14423.3|14479.7|14419.7|2
1643645560000|2022-01-31 16:12:40|14482.1|14422.1|14480.8|14420.8|14482.1|14422.1|14480.8|14420.8|1
1643645590000|2022-01-31 16:13:10|14477|14417|14474.5|14414.5|14477|14417|14474.5|14414.5|3
1643645600000|2022-01-31 16:13:20|14472|14412|14459.5|14419.5|14472|14419.5|14459.5|14412|1
1643645610000|2022-01-31 16:13:30|14430.1|14370.1|14381.3|14321.3|14434.8|14379.8|14381.3|14321.3|7
1643645620000|2022-01-31 16:13:40|14383.9|14323.9|14373.8|14313.8|14386.3|14326.3|14372.5|14312.5|0
1643645630000|2022-01-31 16:13:50|14375|14315|14401.4|14341.4|14401.4|14341.4|14375|14315|5
1643645640000|2022-01-31 16:14:00|14405|14345|14397.5|14337.5|14405|14345|14397.5|14337.5|0
1643645670000|2022-01-31 16:14:30|14396.3|14336.3|14396.3|14336.3|14396.3|14336.3|14396.3|14336.3|0
1643645680000|2022-01-31 16:14:40|14395.1|14335.1|14395.1|14335.1|14395.1|14335.1|14395.1|14335.1|0
1643645690000|2022-01-31 16:14:50|14396.4|14336.4|14412.7|14352.7|14412.7|14352.7|14396.4|14336.4|2
1643645700000|2022-01-31 16:15:00|14411.5|14351.5|14411.5|14351.5|14411.5|14351.5|14411.5|14351.5|1
1643645730000|2022-01-31 16:15:30|14412.7|14352.7|14413.9|14353.9|14413.9|14353.9|14412.7|14352.7|1
1643645780000|2022-01-31 16:16:20|||||||||1
1643645800000|2022-01-31 16:16:40|||||||||1
1643645820000|2022-01-31 16:17:00|14417.5|14357.5|14417.5|14357.5|14417.5|14357.5|14417.5|14357.5|1
1643645860000|2022-01-31 16:17:40|14416.2|14356.2|14416.2|14356.2|14416.2|14356.2|14416.2|14356.2|1
1643645870000|2022-01-31 16:17:50|||||||||1
1643645890000|2022-01-31 16:18:10|14398.7|14338.7|14398.7|14338.7|14398.7|14338.7|14398.7|14338.7|1
1643645910000|2022-01-31 16:18:30|14397.4|14337.4|14397.4|14337.4|14397.4|14337.4|14397.4|14337.4|6
1643645930000|2022-01-31 16:18:50|14398.7|14338.7|14393.7|14333.7|14398.7|14338.7|14393.7|14333.7|2
1643645940000|2022-01-31 16:19:00|14392.4|14332.4|14392.4|14332.4|14392.4|14332.4|14392.4|14332.4|0
1643645950000|2022-01-31 16:19:10|14391.2|14331.2|14391.2|14331.2|14391.2|14331.2|14391.2|14331.2|0
1643645960000|2022-01-31 16:19:20|||||||||1
1643645970000|2022-01-31 16:19:30|14392.5|14332.5|14396.2|14356.2|14396.2|14356.2|14386.2|14326.2|2
1643645980000|2022-01-31 16:19:40|14398.7|14358.7|14398.7|14358.7|14398.7|14358.7|14398.7|14358.7|0
1643645990000|2022-01-31 16:19:50|||||||||1
1643646000000|2022-01-31 16:20:00|14399.9|14359.9|14464.9|14404.9|14472.4|14412.4|14399.9|14359.9|7
1643646010000|2022-01-31 16:20:10|14466.2|14406.2|14464.9|14404.9|14466.2|14406.2|14464.9|14404.9|0
1643646020000|2022-01-31 16:20:20|14475.3|14415.3|14474.9|14414.9|14475.3|14415.3|14474.9|14414.9|1
1643646040000|2022-01-31 16:20:40|14469.9|14409.9|14469.9|14409.9|14469.9|14409.9|14469.9|14409.9|0
1643646060000|2022-01-31 16:21:00|14484.9|14424.9|14479.9|14419.9|14484.9|14424.9|14479.9|14419.9|13
1643646070000|2022-01-31 16:21:10|14472.7|14412.7|14472.7|14412.7|14472.7|14412.7|14472.7|14412.7|0
1643646100000|2022-01-31 16:21:40|14465.4|14405.4|14451.7|14391.7|14465.4|14405.4|14451.7|14391.7|0
1643646120000|2022-01-31 16:22:00|14441.6|14381.6|14441.6|14381.6|14441.6|14381.6|14441.6|14381.6|1
1643646130000|2022-01-31 16:22:10|14440.3|14380.3|14439|14379|14440.3|14380.3|14439|14379|2
1643646140000|2022-01-31 16:22:20|14437.7|14377.7|14430.2|14370.2|14437.7|14377.7|14430.2|14370.2|1
1643646150000|2022-01-31 16:22:30|14427.7|14367.7|14427.7|14367.7|14427.7|14367.7|14427.7|14367.7|0
1643646180000|2022-01-31 16:23:00|14436.8|14376.8|14440.5|14380.5|14440.5|14380.5|14436.8|14376.8|1
1643646190000|2022-01-31 16:23:10|14441.7|14381.7|14441.7|14381.7|14441.7|14381.7|14441.7|14381.7|0
1643646220000|2022-01-31 16:23:40|14442.9|14382.9|14442.9|14382.9|14442.9|14382.9|14442.9|14382.9|0
1643646230000|2022-01-31 16:23:50|14466.6|14406.6|14466.6|14406.6|14466.6|14406.6|14466.6|14406.6|5
1643646240000|2022-01-31 16:24:00|14462.9|14402.9|14462.9|14402.9|14462.9|14402.9|14462.9|14402.9|0
1643646250000|2022-01-31 16:24:10|14461.7|14401.7|14461.7|14401.7|14461.7|14401.7|14461.7|14401.7|0
1643646260000|2022-01-31 16:24:20|14460.4|14400.4|14460.4|14400.4|14460.4|14400.4|14460.4|14400.4|0
1643646270000|2022-01-31 16:24:30|14459.2|14399.2|14471.7|14411.7|14471.7|14411.7|14459.2|14399.2|0
1643646300000|2022-01-31 16:25:00|14472.9|14412.9|14475.4|14415.4|14475.4|14415.4|14472.9|14412.9|1
1643646310000|2022-01-31 16:25:10|14472.9|14412.9|14475.4|14415.4|14475.4|14415.4|14472.9|14412.9|1
1643646320000|2022-01-31 16:25:20|14470.4|14410.4|14470.4|14410.4|14470.4|14410.4|14470.4|14410.4|0
1643646330000|2022-01-31 16:25:30|14469.2|14409.2|14469.2|14409.2|14469.2|14409.2|14469.2|14409.2|3
1643646350000|2022-01-31 16:25:50|14466.6|14406.6|14407.4|14347.4|14466.6|14406.6|14407.4|14347.4|3
1643646360000|2022-01-31 16:26:00|14406.1|14346.1|14397.4|14337.4|14406.1|14346.1|14397.4|14337.4|1
1643646380000|2022-01-31 16:26:20|14394.7|14334.7|14391.2|14331.2|14397.4|14337.4|14391.2|14331.2|0
1643646420000|2022-01-31 16:27:00|||||||||1
1643646480000|2022-01-31 16:28:00|14390|14330|14388.7|14328.7|14391.2|14331.2|14388.7|14328.7|1
1643646540000|2022-01-31 16:29:00|14387.3|14327.3|14387.3|14327.3|14387.3|14327.3|14387.3|14327.3|1
1643646550000|2022-01-31 16:29:10|14383.9|14343.9|14387.3|14327.3|14387.3|14343.9|14383.9|14327.3|1
1643646610000|2022-01-31 16:30:10|14386|14326|14401|14341|14409.8|14349.8|14363.5|14316|6
1643646630000|2022-01-31 16:30:30|14399.7|14339.7|14399.7|14339.7|14399.7|14339.7|14399.7|14339.7|3
1643646640000|2022-01-31 16:30:40|14397.2|14337.2|14397.2|14337.2|14397.2|14337.2|14397.2|14337.2|0
1643646650000|2022-01-31 16:30:50|14399.7|14339.7|14392.2|14332.2|14399.7|14339.7|14392.2|14332.2|1
1643646660000|2022-01-31 16:31:00|||||||||2
1643646680000|2022-01-31 16:31:20|||||||||1
1643646750000|2022-01-31 16:32:30|||||||||1
1643646820000|2022-01-31 16:33:40|14402.7|14342.7|14415.2|14355.2|14415.2|14355.2|14402.7|14342.7|1
1643646850000|2022-01-31 16:34:10|14415.1|14355.1|14417.6|14357.6|14417.6|14357.6|14415.1|14355.1|0
1643646870000|2022-01-31 16:34:30|14415.1|14355.1|14412.6|14352.6|14415.1|14355.1|14412.6|14352.6|0
1643646900000|2022-01-31 16:35:00|14412.8|14372.8|14416.2|14356.2|14416.2|14372.8|14412.8|14356.2|1
1643646910000|2022-01-31 16:35:10|14412.6|14352.6|14425.1|14365.1|14425.1|14365.1|14412.6|14352.6|1
1643646920000|2022-01-31 16:35:20|14427.6|14367.6|14428.9|14368.9|14428.9|14368.9|14427.6|14367.6|0
1643646930000|2022-01-31 16:35:30|14433|14373|14434.1|14374.1|14436.6|14376.6|14433|14373|0
1643646940000|2022-01-31 16:35:40|14432.8|14372.8|14432.8|14372.8|14432.8|14372.8|14432.8|14372.8|0
1643646960000|2022-01-31 16:36:00|14432.7|14372.7|14443.1|14383.1|14443.1|14383.1|14432.7|14372.7|4
1643647000000|2022-01-31 16:36:40|14441.9|14381.9|14441.9|14381.9|14441.9|14381.9|14441.9|14381.9|0
1643647040000|2022-01-31 16:37:20|||||||||1
1643647060000|2022-01-31 16:37:40|14440.7|14380.7|14440.7|14380.7|14440.7|14380.7|14440.7|14380.7|0
1643647080000|2022-01-31 16:38:00|||||||||2
1643647090000|2022-01-31 16:38:10|||||||||1
1643647100000|2022-01-31 16:38:20|14438.1|14378.1|14434.2|14374.2|14438.1|14378.1|14434.2|14374.2|1
1643647110000|2022-01-31 16:38:30|14431.5|14371.5|14405|14345|14431.5|14375.7|14399.7|14345|1
1643647120000|2022-01-31 16:38:40|14387.6|14347.6|14403.1|14343.1|14403.1|14351.9|14375.9|14343.1|2
1643647140000|2022-01-31 16:39:00|14412.6|14352.6|14412.6|14352.6|14412.6|14352.6|14412.6|14352.6|0
1643647180000|2022-01-31 16:39:40|||||||||1
1643647200000|2022-01-31 16:40:00|14410|14350|14407.6|14347.6|14410|14350|14407.6|14347.6|1
1643647250000|2022-01-31 16:40:50|||||||||1
1643647330000|2022-01-31 16:42:10|14406.3|14346.3|14406.3|14346.3|14406.3|14346.3|14406.3|14346.3|1
1643647340000|2022-01-31 16:42:20|14408.7|14348.7|14408.8|14348.8|14408.8|14348.8|14408.7|14348.7|1
1643647350000|2022-01-31 16:42:30|14407.6|14347.6|14407.6|14347.6|14407.6|14347.6|14407.6|14347.6|0
1643647360000|2022-01-31 16:42:40|14405.2|14345.2|14406.5|14346.5|14406.5|14346.5|14405.2|14345.2|0
1643647370000|2022-01-31 16:42:50|14409.1|14349.1|14411.7|14351.7|14411.7|14351.7|14409.1|14349.1|1
1643647380000|2022-01-31 16:43:00|14417.7|14357.7|14415.2|14355.2|14417.7|14357.7|14415.2|14355.2|0
1643647390000|2022-01-31 16:43:10|14414|14354|14414|14354|14414|14354|14414|14354|0
1643647410000|2022-01-31 16:43:30|14416.5|14356.5|14408.9|14348.9|14416.5|14356.5|14408.9|14348.9|1
1643647430000|2022-01-31 16:43:50|14406.4|14346.4|14401.4|14341.4|14406.4|14346.4|14401.4|14341.4|0
1643647460000|2022-01-31 16:44:20|14391|14367|14391|14367|14391|14367|14391|14367|0
1643647470000|2022-01-31 16:44:30|14414|14374|14414|14374|14414|14374|14414|14374|1
1643647500000|2022-01-31 16:45:00|14403.5|14379.5|14403.5|14379.5|14403.5|14379.5|14403.5|14379.5|0
1643647510000|2022-01-31 16:45:10|14401|14377|14397.6|14337.6|14401|14377|14396|14337.6|2
1643647520000|2022-01-31 16:45:20|||||||||1
1643647530000|2022-01-31 16:45:30|14406.5|14346.5|14406.5|14346.5|14406.5|14346.5|14406.5|14346.5|4
1643647540000|2022-01-31 16:45:40|14403.9|14343.9|14403.9|14343.9|14403.9|14343.9|14403.9|14343.9|0
1643647550000|2022-01-31 16:45:50|14402.6|14342.6|14402.6|14342.6|14402.6|14342.6|14402.6|14342.6|0
1643647580000|2022-01-31 16:46:20|14403.9|14343.9|14403.9|14343.9|14403.9|14343.9|14403.9|14343.9|1
1643647590000|2022-01-31 16:46:30|14402.6|14342.6|14402.6|14342.6|14402.6|14342.6|14402.6|14342.6|1
1643647640000|2022-01-31 16:47:20|14405.2|14345.2|14402.6|14342.6|14405.2|14345.2|14402.6|14342.6|1
1643647650000|2022-01-31 16:47:30|14401.3|14341.3|14401.3|14341.3|14401.3|14341.3|14401.3|14341.3|0
1643647660000|2022-01-31 16:47:40|14400|14340|14392.4|14332.4|14400|14340|14392.4|14332.4|0
1643647710000|2022-01-31 16:48:30|14395|14335|14397.4|14337.4|14397.4|14337.4|14395|14335|1
1643647730000|2022-01-31 16:48:50|14396.1|14336.1|14390.1|14350.1|14401.4|14350.1|14390.1|14334.9|0
1643647740000|2022-01-31 16:49:00|14388.9|14348.9|14390.2|14350.2|14392.4|14350.2|14382.4|14332.4|0
1643647750000|2022-01-31 16:49:10|14392.4|14332.4|14392.4|14332.4|14392.4|14359.5|14383.5|14332.4|1
1643647760000|2022-01-31 16:49:20|14391.1|14331.1|14391.1|14331.1|14391.1|14331.1|14391.1|14331.1|0
1643647770000|2022-01-31 16:49:30|||||||||1
1643647820000|2022-01-31 16:50:20|14366.1|14326.1|14394.9|14334.9|14394.9|14334.9|14366.1|14326.1|3
1643647860000|2022-01-31 16:51:00|14392.4|14332.4|14392.4|14332.4|14392.4|14332.4|14392.4|14332.4|0
1643647900000|2022-01-31 16:51:40|14394.9|14334.9|14394.9|14334.9|14394.9|14334.9|14394.9|14334.9|1
1643647910000|2022-01-31 16:51:50|14393.5|14333.5|14392.3|14332.3|14393.5|14333.5|14392.3|14332.3|0
1643647920000|2022-01-31 16:52:00|14391|14331|14391|14331|14391|14331|14391|14331|0
1643647930000|2022-01-31 16:52:10|14393.4|14333.4|14406.5|14346.5|14406.5|14346.5|14393.4|14333.4|2
1643647950000|2022-01-31 16:52:30|14410.1|14350.1|14410.1|14350.1|14410.1|14350.1|14410.1|14350.1|0
1643647970000|2022-01-31 16:52:50|14408.8|14348.8|14407.6|14347.6|14408.8|14348.8|14407.6|14347.6|0
1643648010000|2022-01-31 16:53:30|14408.9|14348.9|14407.6|14347.6|14408.9|14348.9|14407.6|14347.6|1
1643648030000|2022-01-31 16:53:50|14408.9|14348.9|14408.9|14348.9|14408.9|14348.9|14408.9|14348.9|0
1643648040000|2022-01-31 16:54:00|||||||||1
1643648050000|2022-01-31 16:54:10|14403.9|14343.9|14412.7|14352.7|14412.7|14354.3|14373.4|14341.4|6
1643648070000|2022-01-31 16:54:30|14411.5|14351.5|14415.3|14355.3|14415.3|14355.3|14411.5|14351.5|0
1643648100000|2022-01-31 16:55:00|14417.8|14357.8|14436.5|14376.5|14437.8|14377.8|14417.8|14357.8|4
1643648110000|2022-01-31 16:55:10|14437.8|14377.8|14434|14374|14437.8|14377.8|14434|14374|0
1643648160000|2022-01-31 16:56:00|14423.2|14363.2|14423.2|14363.2|14423.2|14363.2|14423.2|14363.2|0
1643648170000|2022-01-31 16:56:10|14425.8|14365.8|14438.2|14378.2|14438.2|14378.2|14425.8|14365.8|1
1643648180000|2022-01-31 16:56:20|14420.9|14380.9|14420.9|14380.9|14420.9|14380.9|14420.9|14380.9|0
1643648190000|2022-01-31 16:56:30|14418.4|14378.4|14407.9|14383.9|14418.4|14385.1|14407.9|14378.4|1
1643648200000|2022-01-31 16:56:40|14415.1|14391.1|14440.9|14380.9|14440.9|14391.1|14415.1|14380.9|1
1643648250000|2022-01-31 16:57:30|14442.1|14382.1|14437.1|14377.1|14442.1|14382.1|14437.1|14377.1|0
1643648280000|2022-01-31 16:58:00|14434.7|14374.7|14434.7|14374.7|14434.7|14374.7|14434.7|14374.7|0
1643648300000|2022-01-31 16:58:20|14435.9|14375.9|14435.9|14375.9|14435.9|14375.9|14435.9|14375.9|1
1643648370000|2022-01-31 16:59:30|||||||||1
1643648390000|2022-01-31 16:59:50|||||||||1
1643648430000|2022-01-31 17:00:30|||||||||1
1643648490000|2022-01-31 17:01:30|14428.4|14368.4|14428.4|14368.4|14428.4|14368.4|14428.4|14368.4|1
1643648530000|2022-01-31 17:02:10|14429.6|14369.6|14429.6|14369.6|14429.6|14369.6|14429.6|14369.6|0
1643648560000|2022-01-31 17:02:40|14422.1|14362.1|14422.1|14362.1|14422.1|14362.1|14422.1|14362.1|1
1643648620000|2022-01-31 17:03:40|||||||||1
1643648640000|2022-01-31 17:04:00|||||||||1
1643648680000|2022-01-31 17:04:40|14423.3|14363.3|14420.8|14360.8|14423.3|14363.3|14420.8|14360.8|1
1643648690000|2022-01-31 17:04:50|14424.3|14364.3|14424.3|14364.3|14424.3|14364.3|14424.3|14364.3|8
1643648730000|2022-01-31 17:05:30|14423.1|14363.1|14412.7|14352.7|14423.1|14363.1|14411.4|14351.4|2
1643648740000|2022-01-31 17:05:40|14414|14354|14417.9|14357.9|14417.9|14357.9|14414|14354|0
1643648760000|2022-01-31 17:06:00|14420.5|14360.5|14420.5|14360.5|14420.5|14360.5|14420.5|14360.5|1
1643648780000|2022-01-31 17:06:20|14416.6|14356.6|14417.9|14357.9|14417.9|14357.9|14416.6|14356.6|0
1643648820000|2022-01-31 17:07:00|14415.3|14355.3|14392.5|14332.5|14415.3|14355.3|14392.5|14332.5|1
1643648830000|2022-01-31 17:07:10|14388.7|14328.7|14391.2|14331.2|14391.2|14331.2|14388.7|14328.7|0
1643648840000|2022-01-31 17:07:20|14388.7|14328.7|14388.7|14328.7|14388.7|14328.7|14388.7|14328.7|1
1643648870000|2022-01-31 17:07:50|14401.2|14341.2|14401.2|14341.2|14401.2|14341.2|14401.2|14341.2|1
1643648890000|2022-01-31 17:08:10|14398.7|14338.7|14392.5|14332.5|14401.2|14341.2|14392.5|14332.5|0
1643648910000|2022-01-31 17:08:30|14391.2|14331.2|14391.2|14331.2|14391.2|14331.2|14391.2|14331.2|0
1643648920000|2022-01-31 17:08:40|14388.7|14328.7|14386.2|14326.2|14391.2|14331.2|14386.2|14326.2|0
1643648930000|2022-01-31 17:08:50|14383.7|14323.7|14383.7|14323.7|14383.7|14323.7|14383.7|14323.7|1
1643648970000|2022-01-31 17:09:30|14382.5|14322.5|14357|14333|14382.5|14333|14357|14321.3|0
1643648980000|2022-01-31 17:09:40|14391.3|14331.3|14391.3|14331.3|14391.3|14331.3|14391.3|14331.3|4
1643648990000|2022-01-31 17:09:50|14390|14330|14385.2|14345.2|14390|14345.2|14385.2|14330|0
1643649000000|2022-01-31 17:10:00|14386.4|14346.4|14386.4|14346.4|14386.4|14346.4|14386.4|14346.4|0
1643649020000|2022-01-31 17:10:20|14388.9|14348.9|14388.9|14348.9|14388.9|14348.9|14388.9|14348.9|0
1643649030000|2022-01-31 17:10:30|||||||||1
1643649050000|2022-01-31 17:10:50|14385.9|14361.9|14406.4|14366.4|14406.4|14366.4|14385.9|14360.4|2
1643649060000|2022-01-31 17:11:00|14413.9|14353.9|14413.9|14353.9|14413.9|14353.9|14413.9|14353.9|0
1643649080000|2022-01-31 17:11:20|14416.4|14356.4|14416.4|14356.4|14416.4|14356.4|14416.4|14356.4|0
1643649100000|2022-01-31 17:11:40|14415.1|14355.1|14415.2|14355.2|14416.4|14356.4|14413.9|14353.9|0
1643649110000|2022-01-31 17:11:50|14413.9|14353.9|14415.2|14355.2|14416.4|14356.4|14413.9|14353.9|0
1643649120000|2022-01-31 17:12:00|14416.4|14356.4|14416.4|14356.4|14416.4|14356.4|14413.9|14353.9|0
1643649130000|2022-01-31 17:12:10|14413.9|14353.9|14415.2|14355.2|14416.4|14356.4|14413.9|14353.9|0
1643649140000|2022-01-31 17:12:20|14413.9|14353.9|14413.9|14353.9|14416.4|14356.4|14413.9|14353.9|1
1643649150000|2022-01-31 17:12:30|14401.4|14361.4|14401.4|14361.4|14401.4|14361.4|14401.4|14361.4|0
1643649200000|2022-01-31 17:13:20|||||||||1
1643649240000|2022-01-31 17:14:00|||||||||1
1643649300000|2022-01-31 17:15:00|14403.9|14363.9|14403.9|14343.9|14403.9|14363.9|14397.5|14337.5|7
1643649320000|2022-01-31 17:15:20|14405.2|14345.2|14406.4|14346.4|14406.4|14346.4|14405.2|14345.2|0
1643649350000|2022-01-31 17:15:50|14396|14336|14397.7|14337.7|14397.7|14337.7|14392.5|14332.5|14
1643649360000|2022-01-31 17:16:00|14400.2|14340.2|14400.2|14340.2|14400.2|14340.2|14400.2|14340.2|0
1643649380000|2022-01-31 17:16:20|14405.2|14345.2|14405.2|14345.2|14405.2|14345.2|14405.2|14345.2|0
1643649400000|2022-01-31 17:16:40|14407.7|14347.7|14408.9|14348.9|14408.9|14348.9|14407.7|14347.7|3
1643649410000|2022-01-31 17:16:50|14407.7|14347.7|14407.7|14347.7|14407.7|14347.7|14407.7|14347.7|1
1643649420000|2022-01-31 17:17:00|14399|14359|14399|14359|14399|14359|14399|14359|0
1643649430000|2022-01-31 17:17:10|14400.2|14360.2|14400.2|14360.2|14400.2|14360.2|14400.2|14360.2|0
1643649460000|2022-01-31 17:17:40|14394.2|14354.2|14383.6|14323.6|14394.2|14354.2|14383.6|14323.6|6
1643649470000|2022-01-31 17:17:50|14381.1|14321.1|14392.8|14332.8|14392.8|14337.7|14348.1|14314.8|3
1643649480000|2022-01-31 17:18:00|14396.4|14336.4|14395|14335|14396.4|14336.4|14395|14335|0
1643649490000|2022-01-31 17:18:10|14393.9|14333.9|14397.2|14373.2|14397.2|14373.2|14388.4|14333.9|3
1643649500000|2022-01-31 17:18:20|14399.7|14375.7|14406.8|14382.8|14406.8|14382.8|14399.7|14375.7|0
1643649520000|2022-01-31 17:18:40|14404.3|14380.3|14404.3|14380.3|14404.3|14380.3|14404.3|14380.3|0
1643649530000|2022-01-31 17:18:50|14397.9|14373.9|14408.1|14384.1|14408.1|14384.1|14397.9|14373.9|3
1643649540000|2022-01-31 17:19:00|14410.6|14386.6|14410.6|14386.6|14410.6|14386.6|14410.6|14386.6|7
1643649590000|2022-01-31 17:19:50|14413.1|14389.1|14415.7|14391.7|14415.7|14391.7|14413.1|14389.1|2
1643649600000|2022-01-31 17:20:00|14418.1|14394.1|14428.1|14404.1|14428.1|14404.1|14418.1|14394.1|2
1643649650000|2022-01-31 17:20:50|14442.5|14418.5|14471.2|14411.2|14474.9|14430|14442.5|14411.2|15
1643649660000|2022-01-31 17:21:00|14470|14410|14471.2|14411.2|14471.2|14411.2|14470|14410|0
1643649670000|2022-01-31 17:21:10|14466.4|14406.4|14466.4|14406.4|14466.4|14406.4|14466.4|14406.4|2
1643649690000|2022-01-31 17:21:30|14468.9|14408.9|14468.9|14408.9|14468.9|14408.9|14468.9|14408.9|0
1643649720000|2022-01-31 17:22:00|14465.3|14405.3|14465.3|14405.3|14465.3|14405.3|14465.3|14405.3|0
1643649760000|2022-01-31 17:22:40|14464|14404|14452.7|14412.7|14464|14412.7|14452.7|14404|1
1643649780000|2022-01-31 17:23:00|14448.9|14408.9|14433.5|14409.5|14448.9|14413.1|14433.5|14405.2|1
1643649790000|2022-01-31 17:23:10|14437.4|14413.4|14437.4|14413.4|14437.4|14413.4|14437.4|14413.4|0
1643649800000|2022-01-31 17:23:20|14460.4|14420.4|14459.1|14419.1|14460.4|14420.4|14459.1|14419.1|6
1643649810000|2022-01-31 17:23:30|14457.9|14417.9|14574.1|14514.1|14574.1|14514.1|14457.9|14417.9|10
1643649820000|2022-01-31 17:23:40|14575.3|14515.3|14575.3|14515.3|14575.3|14515.3|14575.3|14515.3|0
1643649830000|2022-01-31 17:23:50|14570.2|14510.2|14570.2|14510.2|14570.2|14510.2|14570.2|14510.2|0
1643649840000|2022-01-31 17:24:00|14566.6|14506.6|14552.8|14492.8|14566.6|14506.6|14552.8|14492.8|0
1643649850000|2022-01-31 17:24:10|14551.5|14491.5|14541.5|14481.5|14551.5|14491.5|14541.5|14481.5|0
1643649860000|2022-01-31 17:24:20|14539|14479|14534.1|14474.1|14539|14479|14532.8|14472.8|0
1643649870000|2022-01-31 17:24:30|14535.3|14475.3|14535.3|14475.3|14535.3|14475.3|14535.3|14475.3|0
1643649880000|2022-01-31 17:24:40|14531.5|14471.5|14520.3|14460.3|14531.5|14471.5|14517.8|14457.8|1
1643649910000|2022-01-31 17:25:10|||||||||1
1643649920000|2022-01-31 17:25:20|14517.7|14457.7|14510.3|14450.3|14517.7|14457.7|14507.8|14447.8|1
1643649930000|2022-01-31 17:25:30|14510.2|14450.2|14495.2|14455.2|14511.5|14457.7|14495.2|14447.8|1
1643649940000|2022-01-31 17:25:40|14496.5|14456.5|14536.5|14476.5|14536.5|14476.5|14487.3|14454|5
1643649950000|2022-01-31 17:25:50|14539|14479|14531.4|14471.4|14539|14479|14529|14469|0
1643649960000|2022-01-31 17:26:00|14530.2|14470.2|14524|14464|14532.7|14472.7|14519|14459|0
1643649970000|2022-01-31 17:26:10|14521.5|14461.5|14521.5|14461.5|14524|14464|14516.5|14456.5|1
1643649980000|2022-01-31 17:26:20|14520.2|14460.2|14515.3|14455.3|14521.5|14461.5|14514|14454|2
1643649990000|2022-01-31 17:26:30|14516.5|14456.5|14516.5|14456.5|14516.5|14456.5|14516.5|14456.5|0
1643650000000|2022-01-31 17:26:40|14515.2|14455.2|14509|14449|14516.5|14457.7|14496.5|14446.6|2
1643650010000|2022-01-31 17:26:50|14496.5|14456.5|14492.8|14452.8|14509|14460.7|14483.5|14447.8|1
1643650020000|2022-01-31 17:27:00|14493.5|14469.5|14481|14457|14493.5|14469.5|14478.5|14454.5|3
1643650030000|2022-01-31 17:27:10|14531.5|14471.5|14531.5|14471.5|14531.5|14471.5|14531.5|14471.5|2
1643650040000|2022-01-31 17:27:20|14539|14479|14514|14454|14542.7|14482.7|14514|14454|2
1643650050000|2022-01-31 17:27:30|14519|14459|14516.5|14456.5|14526.5|14466.5|14511.5|14451.5|0
1643650060000|2022-01-31 17:27:40|14514|14454|14501.5|14461.5|14524.1|14464.1|14496.5|14447.7|0
1643650070000|2022-01-31 17:27:50|14509|14449|14519|14459|14524|14464|14494|14447.8|2
1643650080000|2022-01-31 17:28:00|14521.5|14461.5|14509|14449|14521.5|14461.5|14496.5|14447.7|0
1643650090000|2022-01-31 17:28:10|14496.5|14456.5|14496.5|14456.5|14509|14457.7|14494|14447.8|0
1643650100000|2022-01-31 17:28:20|14494|14454|14481|14457|14496.5|14460.7|14478.5|14454|1
1643650110000|2022-01-31 17:28:30|14479.8|14455.8|14481|14457|14481|14457|14479.8|14455.8|3
1643650120000|2022-01-31 17:28:40|14531.5|14471.5|14546.5|14486.5|14546.5|14486.5|14529|14469|3
1643650150000|2022-01-31 17:29:10|14549.1|14489.1|14531.5|14491.5|14551.5|14492.7|14529|14482.8|0
1643650160000|2022-01-31 17:29:20|14529|14489|14514.7|14490.7|14531.5|14494.5|14513.5|14489|1
1643650170000|2022-01-31 17:29:30|14514.8|14490.8|14514.8|14490.8|14514.8|14490.8|14514.8|14490.8|1
1643650190000|2022-01-31 17:29:50|14516|14492|14513.5|14489.5|14516|14492|14513.5|14489.5|1
1643650200000|2022-01-31 17:30:00|14512.8|14452.8|14500.3|14460.3|14515.2|14461.5|14496.5|14447.8|3
1643650210000|2022-01-31 17:30:10|14509|14449|14499|14459|14510.2|14461.5|14496.5|14447.8|2
1643650230000|2022-01-31 17:30:30|||||||||1
1643650240000|2022-01-31 17:30:40|14496.5|14456.5|14483.5|14459.5|14496.5|14460.7|14481|14452.8|1
1643650270000|2022-01-31 17:31:10|14482.2|14458.2|14524|14464|14537.8|14477.8|14482.2|14458.2|3
1643650280000|2022-01-31 17:31:20|14526.5|14466.5|14519|14459|14534|14474|14516.5|14456.5|0
1643650300000|2022-01-31 17:31:40|14514|14454|14516.5|14456.5|14516.5|14456.5|14511.5|14451.5|1
1643650310000|2022-01-31 17:31:50|14515.2|14455.2|14507.8|14447.8|14515.2|14461.5|14496.5|14447.8|0
1643650320000|2022-01-31 17:32:00|14509|14449|14481|14457|14510.2|14461.5|14481|14447.8|2
1643650330000|2022-01-31 17:32:10|14483.5|14459.5|14479.8|14455.8|14483.5|14459.5|14479.7|14455.7|0
1643650340000|2022-01-31 17:32:20|14478.5|14454.5|14480.3|14420.3|14481|14457|14478.5|14420.3|3
1643650350000|2022-01-31 17:32:30|14477.8|14417.8|14477.8|14417.8|14477.8|14417.8|14477.8|14417.8|0
1643650360000|2022-01-31 17:32:40|14475.2|14415.2|14475.2|14415.2|14475.2|14415.2|14475.2|14415.2|1
1643650370000|2022-01-31 17:32:50|14476.5|14416.5|14477.8|14417.8|14477.8|14417.8|14475.2|14415.2|1
1643650380000|2022-01-31 17:33:00|14476.5|14416.5|14475.2|14415.2|14476.5|14416.5|14475.2|14415.2|1
1643650400000|2022-01-31 17:33:20|14472.6|14412.6|14430.9|14370.9|14472.6|14412.6|14430.9|14370.9|10
1643650410000|2022-01-31 17:33:30|14428.4|14368.4|14428.4|14368.4|14428.4|14368.4|14425.9|14365.9|0
1643650420000|2022-01-31 17:33:40|14385.1|14361.1|14376.1|14336.1|14397.9|14361.1|14376.1|14336.1|10
1643650430000|2022-01-31 17:33:50|14448.8|14388.8|14420.1|14360.1|14453.6|14393.6|14420.1|14360.1|4
1643650460000|2022-01-31 17:34:20|14417.6|14357.6|14411.3|14351.3|14417.6|14357.6|14411.3|14351.3|0
1643650470000|2022-01-31 17:34:30|14422|14362|14422|14362|14429.5|14369.5|14422|14362|0
1643650500000|2022-01-31 17:35:00|14429.5|14369.5|14428.2|14368.2|14429.5|14369.5|14428.2|14368.2|1
1643650510000|2022-01-31 17:35:10|14428.3|14368.3|14434.5|14374.5|14434.5|14374.5|14428.3|14368.3|0
1643650520000|2022-01-31 17:35:20|14432|14372|14432|14372|14432|14372|14432|14372|0
1643650530000|2022-01-31 17:35:30|14429.5|14369.5|14429.5|14369.5|14429.5|14369.5|14429.5|14369.5|0
1643650540000|2022-01-31 17:35:40|14428.2|14368.2|14422|14362|14428.2|14368.2|14422|14362|0
1643650550000|2022-01-31 17:35:50|14424.5|14364.5|14424.5|14364.5|14424.5|14364.5|14424.5|14364.5|0
1643650560000|2022-01-31 17:36:00|14412|14372|14424.5|14364.5|14424.5|14372|14412|14364.5|1
1643650570000|2022-01-31 17:36:10|14429.8|14369.8|14434.5|14374.5|14434.5|14374.5|14429.8|14369.8|1
1643650590000|2022-01-31 17:36:30|14432|14372|14427|14367|14432|14372|14427|14367|0
1643650600000|2022-01-31 17:36:40|14424.5|14364.5|14424.5|14364.5|14424.5|14364.5|14424.5|14364.5|0
1643650610000|2022-01-31 17:36:50|14427.5|14367.5|14430|14370|14430|14370|14427.5|14367.5|2
1643650630000|2022-01-31 17:37:10|14437.1|14377.1|14437.1|14377.1|14437.1|14377.1|14437.1|14377.1|0
1643650660000|2022-01-31 17:37:40|14435.8|14375.8|14425|14365|14435.8|14375.8|14425|14365|1
1643650690000|2022-01-31 17:38:10|14429.7|14369.7|14429.7|14369.7|14429.7|14369.7|14429.7|14369.7|0
1643650700000|2022-01-31 17:38:20|||||||||1
1643650710000|2022-01-31 17:38:30|14431|14371|14431|14371|14431|14371|14431|14371|2
1643650720000|2022-01-31 17:38:40|14429.7|14369.7|14429.7|14369.7|14429.7|14369.7|14429.7|14369.7|0
1643650770000|2022-01-31 17:39:30|||||||||1
1643650820000|2022-01-31 17:40:20|14428.4|14368.4|14422.2|14362.2|14428.4|14368.4|14422.2|14362.2|1
1643650830000|2022-01-31 17:40:30|14420.9|14360.9|14419.7|14359.7|14420.9|14360.9|14419.7|14359.7|0
1643650850000|2022-01-31 17:40:50|14407.2|14367.2|14407.2|14367.2|14407.2|14367.2|14407.2|14367.2|1
1643650870000|2022-01-31 17:41:10|||||||||1
1643650920000|2022-01-31 17:42:00|14400.7|14340.7|14400.7|14340.7|14400.7|14340.7|14400.7|14340.7|5
1643650930000|2022-01-31 17:42:10|14407.2|14367.2|14407.2|14367.2|14407.2|14367.2|14407.2|14367.2|0
1643650970000|2022-01-31 17:42:50|||||||||1
1643651050000|2022-01-31 17:44:10|||||||||1
1643651110000|2022-01-31 17:45:10|||||||||1
1643651130000|2022-01-31 17:45:30|||||||||1
1643651180000|2022-01-31 17:46:20|||||||||1
1643651240000|2022-01-31 17:47:20|||||||||1
1643651300000|2022-01-31 17:48:20|||||||||3
1643651370000|2022-01-31 17:49:30|14406.8|14346.8|14402|14342|14406.8|14346.8|14402|14342|1
1643651380000|2022-01-31 17:49:40|14422.2|14362.2|14422.2|14362.2|14422.2|14362.2|14422.2|14362.2|1
1643651410000|2022-01-31 17:50:10|14424.7|14364.7|14422.2|14362.2|14424.7|14364.7|14422.2|14362.2|0
1643651420000|2022-01-31 17:50:20|14419.7|14359.7|14419.7|14359.7|14419.7|14359.7|14419.7|14359.7|0
1643651450000|2022-01-31 17:50:50|14422.2|14362.2|14422.2|14362.2|14422.2|14362.2|14422.2|14362.2|1
1643651480000|2022-01-31 17:51:20|14424.7|14364.7|14424.7|14364.7|14424.7|14364.7|14424.7|14364.7|0
1643651500000|2022-01-31 17:51:40|14412.2|14372.2|14412.2|14372.2|14412.2|14372.2|14412.2|14372.2|0
1643651560000|2022-01-31 17:52:40|14411|14371|14419.7|14359.7|14419.7|14371|14411|14359.7|1
1643651660000|2022-01-31 17:54:20|||||||||1
1643651730000|2022-01-31 17:55:30|14439.7|14399.7|14439.7|14399.7|14439.7|14399.7|14439.7|14399.7|4
1643651740000|2022-01-31 17:55:40|14439.8|14399.8|14442.2|14402.2|14442.2|14402.2|14439.8|14399.8|0
1643651760000|2022-01-31 17:56:00|14439.4|14415.4|14444.2|14420.2|14444.2|14420.2|14439.4|14415.4|1
1643651770000|2022-01-31 17:56:10|14442.2|14402.2|14442.2|14402.2|14442.2|14402.2|14442.2|14402.2|3
1643651780000|2022-01-31 17:56:20|14440.9|14400.9|14429.2|14405.2|14440.9|14406.4|14429.2|14399.7|0
1643651830000|2022-01-31 17:57:10|14441|14401|14439.7|14399.7|14441|14401|14439.7|14399.7|1
1643651840000|2022-01-31 17:57:20|14429.2|14405.2|14429.2|14405.2|14429.2|14405.2|14429.2|14405.2|0
1643651880000|2022-01-31 17:58:00|14429.1|14405.1|14429.1|14405.1|14429.1|14405.1|14429.1|14405.1|0
1643651890000|2022-01-31 17:58:10|||||||||1
1643651940000|2022-01-31 17:59:00|14439.6|14399.6|14429.1|14405.1|14439.6|14405.1|14429.1|14399.6|1
1643651990000|2022-01-31 17:59:50|14439.6|14399.6|14439.6|14399.6|14439.6|14399.6|14439.6|14399.6|1
1643652110000|2022-01-31 18:01:50|14430.3|14406.3|14430.3|14406.3|14430.3|14406.3|14430.3|14406.3|0
1643652120000|2022-01-31 18:02:00|14429.1|14405.1|14429.1|14405.1|14429.1|14405.1|14429.1|14405.1|0
1643652160000|2022-01-31 18:02:40|14432.7|14408.7|14432.7|14408.7|14432.7|14408.7|14432.7|14408.7|0
1643652310000|2022-01-31 18:05:10|14433.9|14409.9|14433.9|14409.9|14433.9|14409.9|14433.9|14409.9|0
1643652340000|2022-01-31 18:05:40|14443.2|14403.2|14443.2|14403.2|14443.2|14403.2|14443.2|14403.2|1
1643652390000|2022-01-31 18:06:30|||||||||1
1643652460000|2022-01-31 18:07:40|14439.6|14399.6|14439.6|14399.6|14439.6|14399.6|14439.6|14399.6|0
1643652520000|2022-01-31 18:08:40|14432.9|14408.9|14434.1|14410.1|14434.1|14410.1|14432.9|14408.9|0
1643652530000|2022-01-31 18:08:50|14455.6|14431.6|14477.7|14437.7|14488.9|14438.9|14455.6|14426.4|5
1643652550000|2022-01-31 18:09:10|14462.2|14438.2|14483.4|14423.4|14483.4|14438.2|14462.2|14412.4|0
1643652640000|2022-01-31 18:10:40|||||||||2
1643652700000|2022-01-31 18:11:40|||||||||2
1643652730000|2022-01-31 18:12:10|14484.6|14424.6|14484.6|14424.6|14484.6|14424.6|14484.6|14424.6|0
1643652750000|2022-01-31 18:12:30|14485.8|14425.8|14485.8|14425.8|14485.8|14425.8|14485.8|14425.8|0
1643652760000|2022-01-31 18:12:40|14487|14427|14490.6|14430.6|14490.6|14430.6|14487|14427|1
1643652790000|2022-01-31 18:13:10|14493|14433|14493|14433|14493|14433|14493|14433|0
1643652810000|2022-01-31 18:13:30|||||||||1
1643652820000|2022-01-31 18:13:40|14495.4|14435.4|14493|14433|14495.4|14435.4|14493|14433|2
1643652880000|2022-01-31 18:14:40|14484.3|14444.3|14488|14448|14488|14448|14484.3|14444.3|2
1643652900000|2022-01-31 18:15:00|14482.5|14458.5|14493|14433|14493|14458.5|14482.5|14430.5|0
1643652940000|2022-01-31 18:15:40|||||||||2
1643652970000|2022-01-31 18:16:10|14494.2|14434.2|14494.2|14434.2|14494.2|14434.2|14494.2|14434.2|0
1643653000000|2022-01-31 18:16:40|14494.1|14434.1|14493|14433|14494.1|14434.1|14493|14433|2
1643653010000|2022-01-31 18:16:50|14502.5|14442.5|14502.5|14442.5|14502.5|14442.5|14502.5|14442.5|2
1643653020000|2022-01-31 18:17:00|14495.3|14435.3|14495.3|14435.3|14495.3|14435.3|14495.3|14435.3|1
1643653060000|2022-01-31 18:17:40|14496.5|14436.5|14496.5|14436.5|14496.5|14436.5|14496.5|14436.5|1
1643653090000|2022-01-31 18:18:10|14495.3|14435.3|14495.3|14435.3|14495.3|14435.3|14495.3|14435.3|0
1643653100000|2022-01-31 18:18:20|||||||||1
1643653120000|2022-01-31 18:18:40|14484|14444|14482.8|14442.8|14484|14444|14482.8|14442.8|0
1643653130000|2022-01-31 18:18:50|||||||||1
1643653140000|2022-01-31 18:19:00|||||||||2
1643653170000|2022-01-31 18:19:30|14484|14444|14532.8|14472.8|14532.8|14472.8|14484|14435.3|3
1643653180000|2022-01-31 18:19:40|14531.6|14471.6|14531.6|14471.6|14531.6|14471.6|14531.6|14471.6|0
1643653190000|2022-01-31 18:19:50|14535.2|14475.2|14535.2|14475.2|14535.2|14475.2|14535.2|14475.2|1
1643653200000|2022-01-31 18:20:00|14537.6|14477.6|14526.3|14466.3|14538.8|14478.8|14526.3|14466.3|0
1643653220000|2022-01-31 18:20:20|14534|14474|14552.5|14492.5|14552.5|14492.5|14534|14474|4
1643653250000|2022-01-31 18:20:50|14553.7|14493.7|14551.2|14491.2|14553.7|14493.7|14551.2|14491.2|6
1643653280000|2022-01-31 18:21:20|14552.5|14492.5|14553.7|14493.7|14553.7|14493.7|14552.5|14492.5|1
1643653290000|2022-01-31 18:21:30|14556.1|14496.1|14558.6|14498.6|14558.6|14498.6|14556.1|14496.1|0
1643653310000|2022-01-31 18:21:50|14561.2|14501.2|14563.6|14503.6|14563.6|14503.6|14561.2|14501.2|8
1643653320000|2022-01-31 18:22:00|14564.9|14504.9|14576|14516|14576|14516|14564.9|14504.9|0
1643653330000|2022-01-31 18:22:10|14581|14521|14586|14526|14586|14526|14581|14521|11
1643653340000|2022-01-31 18:22:20|14584.7|14524.7|14578.5|14518.5|14584.7|14524.7|14578.5|14518.5|3
1643653350000|2022-01-31 18:22:30|14569.4|14509.4|14566|14506|14569.4|14509.4|14563.5|14503.5|0
1643653360000|2022-01-31 18:22:40|||||||||9
1643653370000|2022-01-31 18:22:50|14561|14501|14552.4|14492.4|14561|14501|14510.7|14470.7|3
1643653380000|2022-01-31 18:23:00|14553.6|14493.6|14553.6|14493.6|14553.6|14493.6|14553.6|14493.6|0
1643653400000|2022-01-31 18:23:20|14565.6|14505.6|14578.6|14518.6|14578.6|14518.6|14565.6|14505.6|1
1643653410000|2022-01-31 18:23:30|14583.4|14523.4|14583.4|14523.4|14583.4|14523.4|14583.4|14523.4|46
1643653420000|2022-01-31 18:23:40|||||||||2
1643653430000|2022-01-31 18:23:50|14585.9|14525.9|14584.6|14524.6|14585.9|14525.9|14584.6|14524.6|1
1643653440000|2022-01-31 18:24:00|14585.9|14525.9|14587.1|14527.1|14587.1|14527.1|14585.9|14525.9|0
1643653450000|2022-01-31 18:24:10|14590.9|14530.9|14590.9|14530.9|14590.9|14530.9|14589.6|14529.6|5
1643653460000|2022-01-31 18:24:20|14585.8|14525.8|14585.8|14525.8|14585.8|14525.8|14585.8|14525.8|1
1643653490000|2022-01-31 18:24:50|14587.1|14527.1|14587|14527|14587.1|14527.1|14587|14527|11
1643653500000|2022-01-31 18:25:00|14585.8|14525.8|14585.8|14525.8|14585.8|14525.8|14585.8|14525.8|0
1643653510000|2022-01-31 18:25:10|||||||||1
1643653520000|2022-01-31 18:25:20|14584.5|14524.5|14572|14532|14584.5|14532|14572|14524.5|2
1643653530000|2022-01-31 18:25:30|14570.8|14530.8|14568.3|14528.3|14570.8|14530.8|14568.3|14528.3|5
1643653540000|2022-01-31 18:25:40|14561.6|14537.6|14572.8|14548.8|14572.8|14548.8|14561.6|14537.6|1
1643653550000|2022-01-31 18:25:50|14574.1|14550.1|14585.8|14525.8|14588.3|14563.8|14574.1|14525.8|13
1643653560000|2022-01-31 18:26:00|14587.2|14527.2|14584.7|14544.7|14589.7|14544.7|14578.6|14524.7|5
1643653580000|2022-01-31 18:26:20|14582.2|14522.2|14582.2|14522.2|14583.4|14523.4|14582.2|14522.2|1
1643653590000|2022-01-31 18:26:30|14584.8|14524.8|14581.1|14541.1|14590.7|14545.9|14581.1|14524.7|0
1643653600000|2022-01-31 18:26:40|14585.9|14545.9|14585.9|14545.9|14585.9|14545.9|14585.9|14545.9|0
1643653610000|2022-01-31 18:26:50|14584.6|14525.9|14585.9|14525.9|14585.9|14525.9|14583.4|14523.4|1
1643653620000|2022-01-31 18:27:00|14588.5|14528.5|14590.9|14530.9|14590.9|14530.9|14588.5|14528.5|0
1643653640000|2022-01-31 18:27:20|14588.4|14528.4|14588.4|14528.4|14588.4|14528.4|14587.1|14527.1|2
1643653650000|2022-01-31 18:27:30|14589.6|14529.6|14590.9|14530.9|14590.9|14530.9|14589.6|14529.6|0
1643653660000|2022-01-31 18:27:40|14582.9|14558.9|14585.4|14561.4|14585.4|14561.4|14582.9|14558.9|2
1643653670000|2022-01-31 18:27:50|14619.8|14559.8|14622.3|14562.3|14632.3|14583.6|14619.8|14559.8|5
1643653680000|2022-01-31 18:28:00|14625.9|14565.9|14623.3|14563.3|14628.4|14568.4|14623.3|14563.3|2
1643653690000|2022-01-31 18:28:10|14620.9|14560.9|14620.9|14560.9|14620.9|14560.9|14620.9|14560.9|6
1643653700000|2022-01-31 18:28:20|14622.1|14562.1|14637.1|14577.1|14637.1|14577.1|14622.1|14562.1|1
1643653710000|2022-01-31 18:28:30|14638.4|14578.4|14637.1|14577.1|14638.4|14578.4|14637.1|14577.1|2
1643653740000|2022-01-31 18:29:00|14633.2|14573.2|14632.2|14572.2|14640.7|14592|14617|14564.5|20
1643653750000|2022-01-31 18:29:10|14635.7|14575.7|14634.5|14594.5|14635.8|14607.5|14631.5|14574.5|9
1643653760000|2022-01-31 18:29:20|14626.1|14586.1|14609.5|14549.5|14634.5|14594.5|14601.9|14541.9|20
1643653770000|2022-01-31 18:29:30|14610.7|14550.7|14612.8|14588.8|14618.3|14588.8|14605.8|14545.8|18
1643653780000|2022-01-31 18:29:40|14634.7|14574.7|14639.5|14579.5|14640.7|14590.8|14627|14573.4|9
1643653790000|2022-01-31 18:29:50|14638.2|14578.2|14633.7|14573.7|14639.5|14592|14613.6|14568.7|15
1643653800000|2022-01-31 18:30:00|14633.8|14573.8|14633.7|14573.7|14636.3|14576.3|14633.7|14573.7|1
1643653810000|2022-01-31 18:30:10|14639.6|14615.6|14651.5|14611.5|14651.5|14620.8|14639.6|14611.5|7
1643653830000|2022-01-31 18:30:30|14655.3|14615.3|14655.3|14615.3|14655.3|14615.3|14655.3|14615.3|5
1643653840000|2022-01-31 18:30:40|14651.5|14611.5|14651.5|14611.5|14651.5|14611.5|14651.5|14611.5|0
1643653850000|2022-01-31 18:30:50|14655|14595|14634|14574|14655|14595|14629|14569|0
1643653860000|2022-01-31 18:31:00|14635.2|14575.2|14642.7|14582.7|14642.7|14582.7|14635.2|14575.2|0
1643653900000|2022-01-31 18:31:40|14640.1|14580.1|14640.1|14580.1|14640.1|14580.1|14640.1|14580.1|0
1643653960000|2022-01-31 18:32:40|14636.5|14576.5|14636.5|14576.5|14636.5|14576.5|14636.5|14576.5|0
1643653980000|2022-01-31 18:33:00|14633.9|14573.9|14620.2|14560.2|14633.9|14573.9|14620.2|14560.2|0
1643653990000|2022-01-31 18:33:10|14624|14564|14621.5|14561.5|14624|14564|14621.5|14561.5|0
1643654020000|2022-01-31 18:33:40|14624|14564|14624|14564|14624|14564|14621.5|14561.5|0
1643654180000|2022-01-31 18:36:20|14631.8|14571.8|14639|14579|14639|14579|14631.8|14571.8|0
1643654340000|2022-01-31 18:39:00|14638.9|14578.9|14638.9|14578.9|14638.9|14578.9|14638.9|14578.9|0
1643654440000|2022-01-31 18:40:40|14633.7|14573.7|14633.7|14573.7|14633.7|14573.7|14633.7|14573.7|0
1643654450000|2022-01-31 18:40:50|14632.4|14572.4|14632.4|14572.4|14632.4|14572.4|14632.4|14572.4|6
1643654510000|2022-01-31 18:41:50|14631.1|14571.1|14631.1|14571.1|14631.1|14571.1|14631.1|14571.1|0
1643654520000|2022-01-31 18:42:00|14629.8|14569.8|14617.2|14577.2|14629.8|14578.5|14617.2|14569.8|5
1643654530000|2022-01-31 18:42:10|14622|14562|14607.1|14567.1|14622|14568.3|14605.8|14562|2
1643654600000|2022-01-31 18:43:20|14605.8|14565.8|14604.6|14564.6|14605.8|14565.8|14604.6|14564.6|0
1643654620000|2022-01-31 18:43:40|14600.5|14576.5|14600.5|14576.5|14600.5|14576.5|14600.5|14576.5|6
1643654640000|2022-01-31 18:44:00|||||||||2
1643654670000|2022-01-31 18:44:30|14599.3|14575.3|14603.4|14563.4|14603.4|14575.3|14599.3|14563.4|1
1643654690000|2022-01-31 18:44:50|14627.2|14567.2|14627.2|14567.2|14627.2|14567.2|14627.2|14567.2|3
1643654700000|2022-01-31 18:45:00|14629.8|14569.8|14635|14575|14635|14575|14629.8|14569.8|2
1643654720000|2022-01-31 18:45:20|14642.8|14582.8|14658.4|14598.4|14658.4|14598.4|14642.8|14582.8|0
1643654810000|2022-01-31 18:46:50|14656.2|14616.2|14656.2|14616.2|14656.2|14616.2|14656.2|14616.2|0
1643654840000|2022-01-31 18:47:20|14646.9|14622.9|14656.2|14616.2|14656.2|14622.9|14646.9|14616.2|1
1643654890000|2022-01-31 18:48:10|14646.9|14622.9|14646.9|14622.9|14646.9|14622.9|14646.9|14622.9|0
1643654970000|2022-01-31 18:49:30|14642.8|14582.8|14622.4|14562.4|14642.8|14582.8|14622.4|14562.4|11
1643655000000|2022-01-31 18:50:00|14624.9|14564.9|14627.5|14587.5|14636.2|14587.5|14624.9|14564.9|0
1643655010000|2022-01-31 18:50:10|14635.9|14595.9|14635.9|14595.9|14635.9|14595.9|14635.9|14595.9|0
1643655020000|2022-01-31 18:50:20|14644.6|14584.6|14643.3|14583.3|14644.6|14584.6|14643.3|14583.3|1
1643655040000|2022-01-31 18:50:40|14645.8|14585.8|14645.8|14585.8|14645.8|14585.8|14645.8|14585.8|0
1643655050000|2022-01-31 18:50:50|14636.1|14576.1|14636.1|14576.1|14636.1|14576.1|14636.1|14576.1|0
1643655060000|2022-01-31 18:51:00|14623.5|14583.5|14629.7|14569.7|14632.2|14583.5|14623.5|14569.7|0
1643655070000|2022-01-31 18:51:10|14623.4|14563.4|14626.4|14566.4|14626.4|14576.2|14600.2|14563.4|5
1643655080000|2022-01-31 18:51:20|14640|14580|14641.3|14581.3|14641.3|14581.3|14640|14580|0
1643655120000|2022-01-31 18:52:00|14643.9|14583.9|14646.5|14586.5|14646.5|14586.5|14643.9|14583.9|0
1643655140000|2022-01-31 18:52:20|14647.8|14587.8|14649|14589|14649|14589|14647.8|14587.8|0
1643655160000|2022-01-31 18:52:40|14651.5|14591.5|14654|14594|14654|14594|14651.5|14591.5|0
1643655170000|2022-01-31 18:52:50|14655.3|14595.3|14656.5|14596.5|14656.5|14596.5|14655.3|14595.3|0
1643655250000|2022-01-31 18:54:10|14633.3|14609.3|14656.5|14596.5|14656.5|14609.3|14633.3|14596.5|0
1643655260000|2022-01-31 18:54:20|||||||||3
1643655270000|2022-01-31 18:54:30|14633.3|14609.3|14633.3|14609.3|14633.3|14609.3|14633.3|14609.3|0
1643655280000|2022-01-31 18:54:40|14656.5|14596.5|14646.4|14586.4|14656.5|14596.5|14643.9|14583.9|2
1643655290000|2022-01-31 18:54:50|14626.1|14586.1|14629.6|14569.6|14629.6|14586.1|14626.1|14569.6|0
1643655300000|2022-01-31 18:55:00|14630.9|14570.9|14649|14589|14649|14589|14630.9|14570.9|1
1643655310000|2022-01-31 18:55:10|14647.7|14587.7|14647.7|14587.7|14654|14594|14643.8|14583.8|0
1643655330000|2022-01-31 18:55:30|14645.5|14605.5|14651.5|14611.5|14654|14614|14645.5|14605.5|0
1643655350000|2022-01-31 18:55:50|14656.3|14616.3|14656.3|14616.3|14656.3|14616.3|14656.3|14616.3|2
1643655360000|2022-01-31 18:56:00|14657.6|14617.6|14656.3|14616.3|14657.6|14617.6|14656.3|14616.3|0
1643655370000|2022-01-31 18:56:10|14657.6|14617.6|14656.3|14616.3|14657.6|14617.6|14656.3|14616.3|0
1643655400000|2022-01-31 18:56:40|14652.8|14612.8|14654|14614|14654|14614|14652.8|14612.8|0
1643655410000|2022-01-31 18:56:50|14652.7|14612.7|14658.2|14598.2|14658.2|14612.7|14644.3|14598.2|8
1643655420000|2022-01-31 18:57:00|14664.7|14604.7|14665.8|14605.8|14666|14606|14664.7|14604.7|6
1643655480000|2022-01-31 18:58:00|14663.4|14603.4|14678.1|14618.1|14678.1|14618.1|14663.4|14603.4|0
1643655490000|2022-01-31 18:58:10|14680.5|14620.5|14680.5|14620.5|14680.5|14620.5|14680.5|14620.5|0
1643655520000|2022-01-31 18:58:40|14681.7|14621.7|14681.7|14621.7|14681.7|14621.7|14681.7|14621.7|0
1643655540000|2022-01-31 18:59:00|14684.1|14624.1|14684.1|14624.1|14684.1|14624.1|14684.1|14624.1|0
1643655550000|2022-01-31 18:59:10|14681.7|14621.7|14681.7|14621.7|14681.7|14621.7|14681.7|14621.7|0
1643655560000|2022-01-31 18:59:20|14680.4|14620.4|14680.4|14620.4|14680.4|14620.4|14680.4|14620.4|0
1643655570000|2022-01-31 18:59:30|14676.5|14616.5|14675.3|14615.3|14676.5|14616.5|14675.3|14615.3|0
1643655580000|2022-01-31 18:59:40|14674|14614|14677.9|14617.9|14677.9|14617.9|14672.8|14612.8|2
1643655590000|2022-01-31 18:59:50|14679.2|14619.2|14679.2|14619.2|14679.2|14619.2|14679.2|14619.2|2
1643720400000|2022-02-01 13:00:00|14577.1|14517.1|14524.6|14464.6|14583.4|14530.8|14522.3|14462.3|13
1643720410000|2022-02-01 13:00:10|14522.1|14462.1|14497.8|14473.8|14522.1|14473.8|14492.7|14450.7|2
1643720420000|2022-02-01 13:00:20|14496.5|14472.5|14509.4|14449.4|14509.4|14472.5|14496.5|14449.4|1
1643720430000|2022-02-01 13:00:30|14505.6|14445.6|14505.6|14445.6|14505.6|14445.6|14505.6|14445.6|4
1643720440000|2022-02-01 13:00:40|14504.4|14444.4|14498.2|14458.2|14506.9|14458.2|14498.2|14444.4|0
1643720450000|2022-02-01 13:00:50|14491.5|14467.5|14498.2|14458.2|14498.2|14467.5|14491.5|14458.2|0
1643720460000|2022-02-01 13:01:00|14497|14457|14526|14466|14526|14466|14497|14457|2
1643720470000|2022-02-01 13:01:10|14524.7|14464.7|14513.6|14453.6|14524.7|14464.7|14509.9|14449.9|1
1643720480000|2022-02-01 13:01:20|14511.1|14451.1|14504.9|14444.9|14511.1|14451.1|14504.9|14444.9|2
1643720490000|2022-02-01 13:01:30|14502.3|14442.3|14501|14441|14511.2|14451.2|14499.8|14439.8|2
1643720500000|2022-02-01 13:01:40|14498.5|14438.5|14514.9|14454.9|14514.9|14454.9|14498.5|14438.5|3
1643720510000|2022-02-01 13:01:50|14513.7|14453.7|14516.2|14456.2|14517.4|14457.4|14513.7|14453.7|0
1643720520000|2022-02-01 13:02:00|14514.9|14454.9|14512.4|14452.4|14516.2|14456.2|14509.9|14449.9|1
1643720530000|2022-02-01 13:02:10|14513.7|14453.7|14506|14446|14514.9|14458.6|14492.2|14446|0
1643720540000|2022-02-01 13:02:20|14504.8|14444.8|14504.8|14444.8|14504.8|14444.8|14504.8|14444.8|0
1643720560000|2022-02-01 13:02:40|14506|14446|14506|14446|14506|14446|14506|14446|0
1643720570000|2022-02-01 13:02:50|14522.5|14462.5|14516.2|14456.2|14523.8|14463.8|14516.2|14456.2|0
1643720580000|2022-02-01 13:03:00|14518.7|14458.7|14516.2|14456.2|14520|14460|14516.2|14456.2|0
1643720640000|2022-02-01 13:04:00|14516.1|14456.1|14518.6|14458.6|14518.6|14458.6|14516.1|14456.1|0
1643720650000|2022-02-01 13:04:10|14521.2|14461.2|14523.6|14463.6|14523.6|14463.6|14521.2|14461.2|0
1643720660000|2022-02-01 13:04:20|14527.5|14467.5|14527.5|14467.5|14527.5|14467.5|14527.5|14467.5|0
1643720670000|2022-02-01 13:04:30|14526.2|14466.2|14522.4|14462.4|14527.5|14467.5|14521.1|14461.1|1
1643720700000|2022-02-01 13:05:00|14527.5|14467.5|14527.5|14467.5|14527.5|14467.5|14527.5|14467.5|1
1643720710000|2022-02-01 13:05:10|14529.9|14469.9|14531.2|14471.2|14532.5|14472.5|14529.9|14469.9|0
1643720730000|2022-02-01 13:05:30|14535|14475|14536.3|14476.3|14536.3|14476.3|14535|14475|2
1643720740000|2022-02-01 13:05:40|14535|14475|14535|14475|14535|14475|14535|14475|0
1643720750000|2022-02-01 13:05:50|14533.7|14473.7|14533.7|14473.7|14533.7|14473.7|14533.7|14473.7|0
1643720770000|2022-02-01 13:06:10|14532.5|14472.5|14528.7|14468.7|14532.5|14472.5|14528.7|14468.7|1
1643720780000|2022-02-01 13:06:20|14529.9|14469.9|14524.9|14464.9|14529.9|14469.9|14524.9|14464.9|0
1643720790000|2022-02-01 13:06:30|14522.4|14462.4|14522.4|14462.4|14522.4|14462.4|14522.4|14462.4|0
1643720810000|2022-02-01 13:06:50|||||||||1
1643720830000|2022-02-01 13:07:10|14519.9|14459.9|14517.3|14457.3|14519.9|14459.9|14517.3|14457.3|0
1643720840000|2022-02-01 13:07:20|14516.1|14456.1|14494.2|14470.2|14516.1|14470.2|14494.2|14456.1|0
1643720850000|2022-02-01 13:07:30|14505.9|14445.9|14505.9|14445.9|14505.9|14445.9|14505.9|14445.9|7
1643720860000|2022-02-01 13:07:40|14477.5|14417.5|14459.5|14435.5|14477.5|14435.5|14454.5|14417.5|0
1643720880000|2022-02-01 13:08:00|14454.5|14430.5|14487.5|14427.5|14487.5|14430.5|14454.5|14425|1
1643720890000|2022-02-01 13:08:10|14492.4|14432.4|14492.4|14432.4|14492.4|14432.4|14483.7|14423.7|0
1643720960000|2022-02-01 13:09:20|14491.2|14431.2|14491.2|14431.2|14491.2|14431.2|14491.2|14431.2|0
1643721040000|2022-02-01 13:10:40|14491.1|14431.1|14491.1|14431.1|14491.1|14431.1|14491.1|14431.1|0
1643721120000|2022-02-01 13:12:00|14483.5|14423.5|14478.5|14418.5|14483.5|14423.5|14478.5|14418.5|5
1643721130000|2022-02-01 13:12:10|14477.2|14417.2|14477.2|14417.2|14477.2|14417.2|14477.2|14417.2|1
1643721200000|2022-02-01 13:13:20|14473.4|14413.4|14472.1|14412.1|14473.4|14413.4|14472.1|14412.1|3
1643721210000|2022-02-01 13:13:30|14468.3|14408.3|14464.5|14404.5|14475.9|14415.9|14463.2|14403.2|1
1643721220000|2022-02-01 13:13:40|14459.4|14399.4|14459.4|14399.4|14469.6|14409.6|14458.1|14398.1|1
1643721230000|2022-02-01 13:13:50|14458.1|14398.1|14468.3|14408.3|14468.3|14408.3|14458.1|14398.1|0
1643721240000|2022-02-01 13:14:00|14469.6|14409.6|14469.6|14409.6|14469.6|14409.6|14469.6|14409.6|0
1643721320000|2022-02-01 13:15:20|||||||||1
1643721330000|2022-02-01 13:15:30|||||||||1
1643721390000|2022-02-01 13:16:30|14474.6|14414.6|14474.6|14414.6|14474.6|14414.6|14474.6|14414.6|1
1643721420000|2022-02-01 13:17:00|14491.9|14431.9|14491.9|14431.9|14491.9|14431.9|14491.9|14431.9|0
1643721430000|2022-02-01 13:17:10|||||||||1
1643721440000|2022-02-01 13:17:20|14486.8|14426.8|14486.8|14426.8|14486.8|14426.8|14486.8|14426.8|4
1643721550000|2022-02-01 13:19:10|||||||||1
1643721560000|2022-02-01 13:19:20|||||||||1
1643721600000|2022-02-01 13:20:00|14490.6|14430.6|14490.6|14430.6|14490.6|14430.6|14490.6|14430.6|0
1643721620000|2022-02-01 13:20:20|14484.3|14424.3|14479.3|14419.3|14484.3|14424.3|14479.3|14419.3|0
1643721630000|2022-02-01 13:20:30|14478.1|14418.1|14478.1|14418.1|14478.1|14418.1|14478.1|14418.1|0
1643721650000|2022-02-01 13:20:50|||||||||1
1643721760000|2022-02-01 13:22:40|14474.3|14414.3|14474.3|14414.3|14474.3|14414.3|14474.3|14414.3|3
1643721830000|2022-02-01 13:23:50|14464.3|14404.3|14464.3|14404.3|14464.3|14404.3|14464.3|14404.3|0
1643721860000|2022-02-01 13:24:20|14459.2|14399.2|14459.2|14399.2|14459.2|14399.2|14459.2|14399.2|2
1643721890000|2022-02-01 13:24:50|14457.9|14397.9|14457.9|14397.9|14457.9|14397.9|14457.9|14397.9|1
1643721940000|2022-02-01 13:25:40|14426|14402|14426|14402|14426|14402|14426|14402|0
1643721950000|2022-02-01 13:25:50|14411.2|14387.2|14413.7|14389.7|14413.7|14389.7|14411.2|14387.2|0
1643721960000|2022-02-01 13:26:00|14409.9|14385.9|14422.8|14362.8|14422.8|14385.9|14409.9|14362.8|2
1643721970000|2022-02-01 13:26:10|14398.5|14374.5|14421.5|14361.5|14421.5|14374.5|14398.5|14356.6|1
1643721980000|2022-02-01 13:26:20|14422.8|14362.8|14425.3|14365.3|14425.3|14365.3|14420.3|14360.3|1
1643721990000|2022-02-01 13:26:30|14427.8|14367.8|14427.8|14367.8|14427.8|14367.8|14427.8|14367.8|1
1643722000000|2022-02-01 13:26:40|14442.6|14382.6|14440.3|14380.3|14455.3|14395.3|14440.3|14380.3|2
1643722010000|2022-02-01 13:26:50|14437.8|14377.8|14432.8|14372.8|14437.8|14377.8|14432.8|14372.8|0
1643722020000|2022-02-01 13:27:00|||||||||1
1643722050000|2022-02-01 13:27:30|14434.1|14374.1|14432.8|14372.8|14435.3|14375.3|14432.8|14372.8|0
1643722090000|2022-02-01 13:28:10|14430.3|14370.3|14430.3|14370.3|14430.3|14370.3|14430.3|14370.3|0
1643722130000|2022-02-01 13:28:50|14429|14369|14427.8|14367.8|14429|14369|14427.8|14367.8|0
1643722170000|2022-02-01 13:29:30|14417.9|14357.9|14417.9|14357.9|14417.9|14357.9|14417.9|14357.9|0
1643722230000|2022-02-01 13:30:30|14419.2|14359.2|14419.2|14359.2|14419.2|14359.2|14419.2|14359.2|0
1643722240000|2022-02-01 13:30:40|14420.4|14360.4|14420.4|14360.4|14420.4|14360.4|14420.4|14360.4|0
1643722250000|2022-02-01 13:30:50|14405.4|14365.4|14372.8|14312.8|14405.4|14365.4|14372.8|14312.8|15
1643722260000|2022-02-01 13:31:00|14367.9|14307.9|14366.6|14306.6|14367.9|14307.9|14366.6|14306.6|0
1643722270000|2022-02-01 13:31:10|14361.7|14321.7|14366.6|14306.6|14366.6|14321.7|14361.7|14306.6|6
1643722280000|2022-02-01 13:31:20|14369.2|14309.2|14369.2|14309.2|14369.2|14309.2|14369.2|14309.2|0
1643722310000|2022-02-01 13:31:50|14364.1|14304.1|14364.1|14304.1|14364.1|14304.1|14364.1|14304.1|10
1643722320000|2022-02-01 13:32:00|14349.9|14325.9|14349.9|14325.9|14349.9|14325.9|14349.9|14325.9|0
1643722330000|2022-02-01 13:32:10|14359.2|14319.2|14359.2|14319.2|14359.2|14319.2|14359.2|14319.2|0
1643722380000|2022-02-01 13:33:00|14374.2|14314.2|14371.7|14311.7|14374.2|14314.2|14371.7|14311.7|4
1643722430000|2022-02-01 13:33:50|14374.2|14314.2|14374.2|14314.2|14374.2|14314.2|14374.2|14314.2|0
1643722470000|2022-02-01 13:34:30|14370.4|14330.4|14363|14323|14381.6|14330.4|14363|14321.6|1
1643722520000|2022-02-01 13:35:20|||||||||1
1643722540000|2022-02-01 13:35:40|14364.2|14324.2|14365.5|14325.5|14365.5|14325.5|14364.2|14324.2|1
1643722570000|2022-02-01 13:36:10|14356.2|14332.2|14358.7|14334.7|14358.7|14334.7|14356.2|14332.2|0
1643722620000|2022-02-01 13:37:00|||||||||3
1643722650000|2022-02-01 13:37:30|14362.4|14338.4|14363.6|14339.6|14363.6|14339.6|14362.4|14338.4|1
1643722660000|2022-02-01 13:37:40|14367.4|14343.4|14367.4|14343.4|14367.4|14343.4|14367.4|14343.4|0
1643722690000|2022-02-01 13:38:10|14359.9|14335.9|14361.6|14321.6|14364.1|14335.9|14359.9|14321.6|8
1643722700000|2022-02-01 13:38:20|14354.9|14330.9|14354.9|14330.9|14354.9|14330.9|14354.9|14330.9|0
1643722720000|2022-02-01 13:38:40|14356.1|14332.1|14356.1|14332.1|14356.1|14332.1|14356.1|14332.1|0
1643722740000|2022-02-01 13:39:00|14358.7|14334.7|14363.7|14339.7|14363.7|14339.7|14358.7|14334.7|7
1643722760000|2022-02-01 13:39:20|||||||||2
1643722770000|2022-02-01 13:39:30|14365|14341|14365|14341|14365|14341|14365|14341|0
1643722780000|2022-02-01 13:39:40|14366.3|14342.3|14366.3|14342.3|14366.3|14342.3|14366.3|14342.3|0
1643722800000|2022-02-01 13:40:00|14365|14341|14365|14341|14365|14341|14365|14341|1
1643722830000|2022-02-01 13:40:30|14366.2|14342.2|14366.2|14342.2|14366.2|14342.2|14366.2|14342.2|0
1643722840000|2022-02-01 13:40:40|14371.6|14311.6|14365.3|14305.3|14371.6|14311.6|14365.3|14305.3|13
1643722850000|2022-02-01 13:40:50|14367.8|14307.8|14369.1|14309.1|14369.1|14309.1|14367.8|14307.8|0
1643722870000|2022-02-01 13:41:10|14366.6|14306.6|14365.3|14305.3|14366.6|14306.6|14365.3|14305.3|0
1643722890000|2022-02-01 13:41:30|14366.6|14306.6|14366.6|14306.6|14366.6|14306.6|14366.6|14306.6|0
1643722930000|2022-02-01 13:42:10|14365.3|14305.3|14365.3|14305.3|14365.3|14305.3|14365.3|14305.3|2
1643722960000|2022-02-01 13:42:40|14366.6|14306.6|14366.6|14306.6|14366.6|14306.6|14366.6|14306.6|0
1643722980000|2022-02-01 13:43:00|14357.9|14317.9|14357.9|14317.9|14357.9|14317.9|14357.9|14317.9|1
1643722990000|2022-02-01 13:43:10|14356.6|14316.6|14355.4|14315.4|14356.6|14316.6|14355.4|14315.4|0
1643723070000|2022-02-01 13:44:30|14348.6|14324.6|14359.1|14319.1|14359.1|14324.6|14348.6|14317.9|0
1643723100000|2022-02-01 13:45:00|14348.6|14324.6|14348.6|14324.6|14348.6|14324.6|14348.6|14324.6|1
1643723110000|2022-02-01 13:45:10|||||||||1
1643723140000|2022-02-01 13:45:40|14349.8|14325.8|14349.8|14325.8|14349.8|14325.8|14349.8|14325.8|0
1643723180000|2022-02-01 13:46:20|||||||||1
1643723190000|2022-02-01 13:46:30|14351.1|14327.1|14351.1|14327.1|14351.1|14327.1|14351.1|14327.1|0
1643723200000|2022-02-01 13:46:40|14361.6|14321.6|14361.6|14321.6|14361.6|14321.6|14361.6|14321.6|0
1643723310000|2022-02-01 13:48:30|14352.4|14328.4|14351.1|14327.1|14361.6|14328.4|14351.1|14321.6|3
1643723330000|2022-02-01 13:48:50|14357.8|14317.8|14356.6|14316.6|14357.8|14317.8|14356.6|14316.6|1
1643723350000|2022-02-01 13:49:10|14361.5|14301.5|14361.5|14301.5|14361.5|14301.5|14361.5|14301.5|1
1643723360000|2022-02-01 13:49:20|14359|14299|14359|14299|14359|14299|14359|14299|1
1643723370000|2022-02-01 13:49:30|14355.2|14295.2|14319|14259|14355.2|14295.2|14319|14259|4
1643723380000|2022-02-01 13:49:40|14304.2|14244.2|14306.7|14246.7|14306.7|14246.7|14304.2|14244.2|0
1643723400000|2022-02-01 13:50:00|14307.9|14247.9|14302.9|14242.9|14307.9|14247.9|14302.9|14242.9|1
1643723410000|2022-02-01 13:50:10|14300.4|14240.4|14305.3|14245.3|14306.6|14246.6|14299.1|14239.1|0
1643723420000|2022-02-01 13:50:20|14306.5|14246.5|14306.5|14246.5|14306.5|14246.5|14306.5|14246.5|0
1643723430000|2022-02-01 13:50:30|14297.8|14257.8|14299|14259|14299|14259|14297.8|14257.8|0
1643723460000|2022-02-01 13:51:00|14297.8|14257.8|14306.5|14246.5|14306.5|14257.8|14297.8|14246.5|0
1643723480000|2022-02-01 13:51:20|14297.8|14257.8|14306.5|14246.5|14306.5|14257.8|14297.8|14246.5|0
1643723490000|2022-02-01 13:51:30|14305.2|14245.2|14298.9|14258.9|14305.2|14258.9|14295.2|14243.9|1
1643723530000|2022-02-01 13:52:10|14301.4|14261.4|14265.8|14241.8|14305.1|14261.4|14264.6|14228.8|9
1643723540000|2022-02-01 13:52:20|14264.6|14240.6|14264.6|14240.6|14264.6|14240.6|14264.6|14240.6|0
1643723550000|2022-02-01 13:52:30|14263.3|14239.3|14220.1|14160.1|14264.9|14239.3|14220.1|14160.1|25
1643723560000|2022-02-01 13:52:40|14206.4|14166.4|14173.3|14149.3|14213.9|14166.4|14173.3|14145.2|2
1643723570000|2022-02-01 13:52:50|14223.8|14163.8|14217.6|14157.6|14223.8|14163.8|14217.6|14157.6|4
1643723580000|2022-02-01 13:53:00|14222.5|14162.5|14227.5|14167.5|14235|14175|14222.5|14162.5|0
1643723590000|2022-02-01 13:53:10|14232.6|14172.6|14235.1|14175.1|14236.3|14176.3|14232.6|14172.6|0
1643723600000|2022-02-01 13:53:20|14236.3|14176.3|14236.3|14176.3|14236.3|14176.3|14236.3|14176.3|0
1643723610000|2022-02-01 13:53:30|14237.6|14177.6|14238.8|14178.8|14243.8|14183.8|14237.6|14177.6|0
1643723640000|2022-02-01 13:54:00|14236.3|14176.3|14236.3|14176.3|14236.3|14176.3|14236.3|14176.3|0
1643723680000|2022-02-01 13:54:40|14228.8|14168.8|14250|14190|14250|14200.5|14222.5|14162.5|9
1643723690000|2022-02-01 13:54:50|14243.8|14183.8|14235.2|14175.2|14243.8|14183.8|14235.2|14175.2|0
1643723730000|2022-02-01 13:55:30|14227.6|14167.6|14205.1|14165.1|14227.6|14167.6|14205.1|14161.3|1
1643723750000|2022-02-01 13:55:50|14208.9|14168.9|14210.1|14170.1|14210.1|14170.1|14208.9|14168.9|0
1643723770000|2022-02-01 13:56:10|14211.4|14171.4|14225.1|14165.1|14225.1|14171.4|14211.4|14165.1|1
1643723790000|2022-02-01 13:56:30|14195.6|14171.6|14236.2|14176.2|14236.2|14176.2|14189.9|14149.9|3
1643723800000|2022-02-01 13:56:40|14233.6|14173.6|14233.6|14173.6|14233.6|14173.6|14233.6|14173.6|1
1643723850000|2022-02-01 13:57:30|14234.9|14174.9|14252.3|14192.3|14257.3|14197.3|14234.9|14174.9|4
1643723860000|2022-02-01 13:57:40|14253.5|14193.5|14253.5|14193.5|14253.5|14193.5|14253.5|14193.5|2
1643723880000|2022-02-01 13:58:00|14254.8|14194.8|14254.8|14194.8|14254.8|14194.8|14254.8|14194.8|0
1643723890000|2022-02-01 13:58:10|14256.1|14196.1|14256.1|14196.1|14256.1|14196.1|14256.1|14196.1|0
1643723920000|2022-02-01 13:58:40|14245|14185|14245|14185|14245|14185|14245|14185|0
1643723990000|2022-02-01 13:59:50|14241.2|14181.2|14231.2|14171.2|14241.2|14181.2|14227.4|14167.4|2
1643724000000|2022-02-01 14:00:00|14232.4|14172.4|14222.4|14162.4|14232.4|14174.9|14214.9|14162.4|1
1643724010000|2022-02-01 14:00:10|14212.3|14152.3|14216|14156|14216|14156|14204.8|14144.8|13
1643724020000|2022-02-01 14:00:20|14217.3|14157.3|14206.1|14146.1|14217.3|14157.3|14203.5|14143.5|0
1643724040000|2022-02-01 14:00:40|14201|14141|14201|14141|14201|14141|14201|14141|1
1643724070000|2022-02-01 14:01:10|14199.8|14139.8|14199.8|14139.8|14199.8|14139.8|14199.8|14139.8|0
1643724080000|2022-02-01 14:01:20|14197.3|14137.3|14179.8|14139.8|14197.3|14142.3|14179.8|14134.8|1
1643724090000|2022-02-01 14:01:30|14169.3|14145.3|14170.5|14146.5|14179.8|14146.5|14169.3|14139.8|0
1643724100000|2022-02-01 14:01:40|14169.3|14145.3|14169.3|14145.3|14169.3|14145.3|14169.3|14145.3|0
1643724110000|2022-02-01 14:01:50|14177.3|14137.3|14177.3|14137.3|14177.3|14137.3|14177.3|14137.3|1
1643724180000|2022-02-01 14:03:00|||||||||1
1643724190000|2022-02-01 14:03:10|14177.2|14137.2|14177.2|14137.2|14177.2|14137.2|14177.2|14137.2|2
1643724200000|2022-02-01 14:03:20|14174.2|14150.2|14204.7|14164.7|14204.7|14164.7|14174.2|14150.2|2
1643724210000|2022-02-01 14:03:30|14207.2|14147.2|14207.2|14147.2|14207.2|14147.2|14207.2|14147.2|0
1643724240000|2022-02-01 14:04:00|||||||||1
1643724270000|2022-02-01 14:04:30|14198.6|14138.6|14198.6|14138.6|14198.6|14138.6|14198.6|14138.6|0
1643724350000|2022-02-01 14:05:50|14208.5|14148.5|14209.7|14149.7|14209.7|14149.7|14208.5|14148.5|1
1643724360000|2022-02-01 14:06:00|||||||||1
1643724370000|2022-02-01 14:06:10|||||||||1
1643724400000|2022-02-01 14:06:40|14189.7||14189.7||14189.7||14189.7||0
1643724410000|2022-02-01 14:06:50|14194.7|14134.7|14194.7|14134.7|14194.7|14134.7|14193.5|14133.5|4
1643724470000|2022-02-01 14:07:50|14197.2|14137.2|14197.2|14137.2|14197.2|14137.2|14197.2|14137.2|0
1643724480000|2022-02-01 14:08:00|14194.7|14134.7|14194.7|14134.7|14194.7|14134.7|14194.7|14134.7|1
1643724500000|2022-02-01 14:08:20|14192.2|14132.2|14189.7|14129.7|14192.2|14132.2|14189.7|14129.7|1
1643724560000|2022-02-01 14:09:20|14187.2|14127.2|14184.7|14124.7|14187.2|14127.2|14184.7|14124.7|0
1643724590000|2022-02-01 14:09:50|14187.2|14127.2|14187.2|14127.2|14187.2|14127.2|14187.2|14127.2|0
1643724620000|2022-02-01 14:10:20|14184.7|14124.7|14184.7|14124.7|14184.7|14124.7|14184.7|14124.7|5
1643724640000|2022-02-01 14:10:40|14188.5|14128.5|14188.5|14128.5|14188.5|14128.5|14188.5|14128.5|1
1643724660000|2022-02-01 14:11:00|||||||||1
1643724670000|2022-02-01 14:11:10|||||||||1
1643724680000|2022-02-01 14:11:20|14187.2|14127.2|14186|14126|14187.2|14127.2|14186|14126|1
1643724690000|2022-02-01 14:11:30|14189.7|14129.7|14194.7|14134.7|14194.7|14134.7|14189.7|14129.7|2
1643724700000|2022-02-01 14:11:40|14196|14136|14196|14136|14196|14136|14196|14136|0
1643724720000|2022-02-01 14:12:00|14195.9|14135.9|14195.9|14135.9|14195.9|14135.9|14195.9|14135.9|0
1643724730000|2022-02-01 14:12:10|14200.9|14140.9|14200.9|14140.9|14200.9|14140.9|14200.9|14140.9|76
1643724740000|2022-02-01 14:12:20|14202.1|14142.1|14203.4|14143.4|14203.4|14143.4|14202.1|14142.1|0
1643724790000|2022-02-01 14:13:10|||||||||1
1643724800000|2022-02-01 14:13:20|14202.1|14142.1|14200.9|14140.9|14202.1|14142.1|14200.9|14140.9|0
1643724920000|2022-02-01 14:15:20|14203.4|14143.4|14200.9|14140.9|14203.4|14143.4|14200.9|14140.9|2
1643724940000|2022-02-01 14:15:40|||||||||1
1643725000000|2022-02-01 14:16:40|14199.6|14139.6|14198.4|14138.4|14199.6|14139.6|14198.4|14138.4|0
1643725050000|2022-02-01 14:17:30|14195.9|14135.9|14195.9|14135.9|14195.9|14135.9|14195.9|14135.9|0
1643725060000|2022-02-01 14:17:40|14190.8|14130.8|14190.8|14130.8|14190.8|14130.8|14190.8|14130.8|2
1643725070000|2022-02-01 14:17:50|14187|14127|14175.8|14115.8|14187|14127|14175.8|14115.8|0
1643725080000|2022-02-01 14:18:00|14185.8|14125.8|14185.8|14125.8|14185.8|14125.8|14185.8|14125.8|1
1643725110000|2022-02-01 14:18:30|14198.4|14158.4|14195.8|14135.8|14198.4|14158.4|14195.8|14135.8|2
1643725120000|2022-02-01 14:18:40|14194.5|14134.5|14194.5|14134.5|14194.5|14134.5|14194.5|14134.5|0
1643725140000|2022-02-01 14:19:00|14193.3|14133.3|14189.5|14129.5|14193.3|14133.3|14189.5|14129.5|0
1643725150000|2022-02-01 14:19:10|14258.6|14198.6|14256|14196|14258.6|14198.6|14256|14196|13
1643725180000|2022-02-01 14:19:40|14254.8|14194.8|14253.5|14193.5|14254.8|14194.8|14253.5|14193.5|0
1643725190000|2022-02-01 14:19:50|14254.8|14194.8|14254.8|14194.8|14254.8|14194.8|14254.8|14194.8|0
1643725220000|2022-02-01 14:20:20|14253.5|14193.5|14253.5|14193.5|14253.5|14193.5|14253.5|14193.5|0
1643725230000|2022-02-01 14:20:30|||||||||1
1643725240000|2022-02-01 14:20:40|||||||||1
1643725270000|2022-02-01 14:21:10|14251|14211|14252.2|14192.2|14252.2|14211|14249.8|14192.2|1
1643725280000|2022-02-01 14:21:20|14254.7|14194.7|14256|14196|14256|14196|14254.7|14194.7|0
1643725290000|2022-02-01 14:21:30|14251|14191|14251|14191|14251|14191|14251|14191|1
1643725310000|2022-02-01 14:21:50|14244.8|14204.8|14256|14196|14256|14204.8|14244.8|14196|1
1643725360000|2022-02-01 14:22:40|14257.2|14197.2|14249.8|14209.8|14257.2|14209.8|14249.8|14197.2|0
1643725370000|2022-02-01 14:22:50|14257.2|14197.2|14256|14196|14257.2|14197.2|14256|14196|3
1643725380000|2022-02-01 14:23:00|14251|14211|14251|14211|14251|14211|14251|14211|0
1643725420000|2022-02-01 14:23:40|14256|14196|14256|14196|14256|14196|14256|14196|0
1643725430000|2022-02-01 14:23:50|14250.5|14226.5|14250.5|14226.5|14250.5|14226.5|14250.5|14226.5|0
1643725480000|2022-02-01 14:24:40|14259.7|14199.7|14256.8|14232.8|14259.7|14232.8|14253|14199.7|1
1643725510000|2022-02-01 14:25:10|14269.7|14209.7|14263.6|14203.6|14278.5|14218.5|14254.9|14194.9|5
1643725580000|2022-02-01 14:26:20|14266.1|14206.1|14266.1|14206.1|14266.1|14206.1|14266.1|14206.1|0
1643725600000|2022-02-01 14:26:40|14268.6|14208.6|14268.6|14208.6|14268.6|14208.6|14268.6|14208.6|0
1643725610000|2022-02-01 14:26:50|14267.3|14207.3|14268.6|14208.6|14268.6|14208.6|14267.3|14207.3|0
1643725620000|2022-02-01 14:27:00|14269.8|14209.8|14271.1|14211.1|14271.1|14211.1|14269.8|14209.8|0
1643725630000|2022-02-01 14:27:10|14272.3|14212.3|14274.8|14214.8|14274.8|14214.8|14272.3|14212.3|2
1643725650000|2022-02-01 14:27:30|14267.3|14227.3|14267.3|14227.3|14267.3|14227.3|14267.3|14227.3|0
1643725700000|2022-02-01 14:28:20|14268.6|14228.6|14268.6|14228.6|14268.6|14228.6|14268.6|14228.6|0
1643725710000|2022-02-01 14:28:30|14263.1|14239.1|14270.7|14246.7|14270.7|14246.7|14263.1|14239.1|2
1643725720000|2022-02-01 14:28:40|14316.5|14256.5|14320.2|14260.2|14320.2|14260.2|14316.5|14256.5|7
1643725730000|2022-02-01 14:28:50|14319|14259|14306.3|14246.3|14319|14266.4|14306.3|14246.3|8
1643725740000|2022-02-01 14:29:00|14305|14245|14285.1|14225.1|14305|14245|14275.2|14215.2|0
1643725760000|2022-02-01 14:29:20|14278.9|14238.9|14293.9|14233.9|14293.9|14238.9|14278.9|14232.6|0
1643725780000|2022-02-01 14:29:40|14292.6|14232.6|14292.6|14232.6|14292.6|14232.6|14292.6|14232.6|0
1643725800000|2022-02-01 14:30:00|14293.9|14233.9|14293.9|14233.9|14293.9|14233.9|14293.9|14233.9|0
1643725810000|2022-02-01 14:30:10|14292.6|14232.6|14306.4|14246.4|14306.4|14246.4|14292.6|14232.6|0
1643725820000|2022-02-01 14:30:20|14305.2|14245.2|14312.7|14252.7|14312.7|14252.7|14301.4|14241.4|2
1643725840000|2022-02-01 14:30:40|14308.9|14248.9|14311.4|14251.4|14311.4|14251.4|14308.9|14248.9|0
1643725850000|2022-02-01 14:30:50|14312.7|14252.7|14315.2|14255.2|14315.2|14255.2|14307.6|14247.6|1
1643725860000|2022-02-01 14:31:00|14311.4|14251.4|14308.9|14248.9|14311.4|14251.4|14308.9|14248.9|0
1643725870000|2022-02-01 14:31:10|14306.4|14246.4|14312.7|14252.7|14312.7|14252.7|14306.4|14246.4|0
1643725880000|2022-02-01 14:31:20|14300.2|14260.2|14303.8|14243.8|14305.1|14260.2|14300.2|14243.8|0
1643725900000|2022-02-01 14:31:40|14300|14240|14300|14240|14300|14240|14300|14240|0
1643725910000|2022-02-01 14:31:50|14301.3|14241.3|14301.3|14241.3|14301.3|14241.3|14301.3|14241.3|0
1643725920000|2022-02-01 14:32:00|14300|14240|14300|14240|14300|14240|14300|14240|0
1643725980000|2022-02-01 14:33:00|14297.5|14237.5|14293.7|14233.7|14297.5|14237.5|14293.7|14233.7|0
1643725990000|2022-02-01 14:33:10|14292.4|14232.4|14258.2|14234.2|14292.4|14245.4|14258.2|14228.7|1
1643726050000|2022-02-01 14:34:10|14264.9|14224.9|14260|14220|14264.9|14224.9|14260|14220|1
1643726070000|2022-02-01 14:34:30|14261.2|14221.2|14297.6|14237.6|14297.6|14237.6|14261.2|14221.2|2
1643726080000|2022-02-01 14:34:40|14296.3|14236.3|14295.1|14235.1|14296.3|14236.3|14295.1|14235.1|0
1643726100000|2022-02-01 14:35:00|14297.6|14237.6|14297.6|14237.6|14297.6|14237.6|14297.6|14237.6|0
1643726150000|2022-02-01 14:35:50|||||||||1
1643726160000|2022-02-01 14:36:00|14292.6|14232.6|14292.6|14232.6|14292.6|14232.6|14292.6|14232.6|0
1643726190000|2022-02-01 14:36:30|14295.1|14235.1|14295.1|14235.1|14295.1|14235.1|14295.1|14235.1|0
1643726220000|2022-02-01 14:37:00|14292.6|14232.6|14292.6|14232.6|14292.6|14232.6|14292.6|14232.6|0
1643726240000|2022-02-01 14:37:20|14291.3|14231.3|14291.3|14231.3|14292.6|14232.6|14291.3|14231.3|0
1643726270000|2022-02-01 14:37:50|14286.3|14226.3|14262.4|14202.4|14286.3|14226.3|14262.4|14202.4|6
1643726410000|2022-02-01 14:40:10|14263.6|14203.6|14263.6|14203.6|14263.6|14203.6|14263.6|14203.6|0
1643726430000|2022-02-01 14:40:30|14261.1|14201.1|14261.1|14201.1|14261.1|14201.1|14261.1|14201.1|1
1643726440000|2022-02-01 14:40:40|14257.3|14197.3|14259.8|14199.8|14262.4|14202.4|14257.3|14197.3|1
1643726450000|2022-02-01 14:40:50|14256|14196|14254.8|14194.8|14258.6|14198.6|14253.5|14193.5|2
1643726460000|2022-02-01 14:41:00|14257.3|14197.3|14258.6|14198.6|14258.6|14198.6|14254.8|14194.8|0
1643726470000|2022-02-01 14:41:10|14257.3|14197.3|14213|14189|14258.6|14198.6|14213|14187.2|14
1643726480000|2022-02-01 14:41:20|14219.6|14159.6|14218.3|14158.3|14219.6|14159.6|14218.3|14158.3|2
1643726490000|2022-02-01 14:41:30|14214.6|14154.6|14208.4|14148.4|14214.7|14154.7|14208.4|14148.4|0
1643726500000|2022-02-01 14:41:40|14216|14156|14224.6|14164.6|14224.6|14164.6|14216|14156|2
1643726510000|2022-02-01 14:41:50|14225.9|14165.9|14241|14181|14241|14181|14225.9|14165.9|0
1643726520000|2022-02-01 14:42:00|14236|14176|14238.5|14178.5|14238.5|14178.5|14236|14176|0
1643726540000|2022-02-01 14:42:20|14234.7|14174.7|14234.7|14174.7|14234.7|14174.7|14234.7|14174.7|1
1643726550000|2022-02-01 14:42:30|14215.9|14155.9|14215.9|14155.9|14215.9|14155.9|14215.9|14155.9|0
1643726560000|2022-02-01 14:42:40|14204.7|14164.7|14203.4|14163.4|14204.7|14164.7|14203.4|14163.4|0
1643726570000|2022-02-01 14:42:50|14235.9|14175.9|14215.9|14155.9|14235.9|14175.9|14215.9|14155.9|1
1643726580000|2022-02-01 14:43:00|14223.4|14163.4|14228.4|14168.4|14228.4|14168.4|14223.4|14163.4|0
1643726600000|2022-02-01 14:43:20|14229.7|14169.7|14231|14171|14231|14171|14229.7|14169.7|0
1643726710000|2022-02-01 14:45:10|14237.1|14177.1|14237.1|14177.1|14237.1|14177.1|14237.1|14177.1|0
1643726740000|2022-02-01 14:45:40|14238.4|14178.4|14238.4|14178.4|14238.4|14178.4|14238.4|14178.4|0
1643726750000|2022-02-01 14:45:50|14239.6|14179.6|14239.6|14179.6|14239.6|14179.6|14239.6|14179.6|1
1643726780000|2022-02-01 14:46:20|14245.9|14185.9|14244.6|14184.6|14245.9|14185.9|14244.6|14184.6|1
1643726790000|2022-02-01 14:46:30|14243.4|14183.4|14240.9|14180.9|14243.4|14183.4|14240.9|14180.9|0
1643726810000|2022-02-01 14:46:50|14242.1|14182.1|14244.6|14184.6|14244.6|14184.6|14242.1|14182.1|0
1643726820000|2022-02-01 14:47:00|14243.4|14183.4|14243.4|14183.4|14243.4|14183.4|14243.4|14183.4|0
1643726830000|2022-02-01 14:47:10|14244.6|14184.6|14244.6|14184.6|14244.6|14184.6|14244.6|14184.6|0
1643726910000|2022-02-01 14:48:30|14242.1|14182.1|14242.1|14182.1|14242.1|14182.1|14242.1|14182.1|0
1643726970000|2022-02-01 14:49:30|14211.6|14187.6|14211.6|14187.6|14211.6|14187.6|14211.6|14187.6|0
1643726980000|2022-02-01 14:49:40|14219.4|14159.4|14207|14147|14219.4|14159.4|14207|14147|2
1643726990000|2022-02-01 14:49:50|14208.3|14148.3|14205.8|14145.8|14208.3|14148.3|14205.8|14145.8|0
1643727000000|2022-02-01 14:50:00|14203.3|14143.3|14203.3|14143.3|14203.3|14143.3|14203.3|14143.3|0
1643727010000|2022-02-01 14:50:10|14192|14152|14192|14152|14192|14152|14192|14152|0
1643727020000|2022-02-01 14:50:20|14189.5|14149.5|14188.3|14148.3|14189.5|14149.5|14188.3|14148.3|0
1643727050000|2022-02-01 14:50:50|14177.8|14153.8|14177.8|14153.8|14177.8|14153.8|14177.8|14153.8|0
1643727090000|2022-02-01 14:51:30|14176.5|14152.5|14171.5|14147.5|14177.8|14153.8|14171.5|14147.5|1
1643727100000|2022-02-01 14:51:40|||||||||1
1643727110000|2022-02-01 14:51:50|14166.5|14142.5|14166.5|14142.5|14166.5|14142.5|14166.5|14142.5|3
1643727120000|2022-02-01 14:52:00|14169|14145|14171.5|14147.5|14171.5|14147.5|14169|14145|0
1643727140000|2022-02-01 14:52:20|14182|14142|14182|14142|14182|14142|14182|14142|0
1643727210000|2022-02-01 14:53:30|14177|14137|14177|14137|14177|14137|14177|14137|1
1643727220000|2022-02-01 14:53:40|14175.8|14135.8|14178.3|14138.3|14178.3|14138.3|14175.8|14135.8|0
1643727230000|2022-02-01 14:53:50|14149|14125|14149|14125|14149|14125|14149|14125|5
1643727250000|2022-02-01 14:54:10|14179.5|14119.5|14179.5|14119.5|14179.5|14119.5|14179.5|14119.5|2
1643727310000|2022-02-01 14:55:10|14172|14132|14173.2|14133.2|14173.2|14133.2|14172|14132|0
1643727320000|2022-02-01 14:55:20|14190.8|14130.8|14190.8|14130.8|14190.8|14130.8|14190.8|14130.8|1
1643727330000|2022-02-01 14:55:30|14198.2|14138.2|14183.3|14123.3|14198.2|14138.2|14183.3|14123.3|0
1643727380000|2022-02-01 14:56:20|14171.6|14147.6|14171.6|14147.6|14171.6|14147.6|14171.6|14147.6|0
1643727390000|2022-02-01 14:56:30|14182|14122|14183.3|14123.3|14183.3|14123.3|14182|14122|1
1643727400000|2022-02-01 14:56:40|14182|14122|14183.3|14123.3|14183.3|14123.3|14182|14122|0
1643727410000|2022-02-01 14:56:50|14182|14122|14182|14122|14183.3|14123.3|14180.8|14120.8|0
1643727420000|2022-02-01 14:57:00|14183.3|14123.3|14183.3|14123.3|14183.3|14132|14172|14120.7|0
1643727430000|2022-02-01 14:57:10|14180.7|14120.7|14180.8|14120.8|14183.3|14132.1|14172|14120.7|0
1643727440000|2022-02-01 14:57:20|14172.1|14132.1|14180.8|14120.8|14180.8|14132.1|14172.1|14120.8|0
1643727450000|2022-02-01 14:57:30|14172.1|14132.1|14180.8|14120.8|14180.8|14132.1|14172.1|14120.8|0
1643727460000|2022-02-01 14:57:40|14172.1|14132.1|14180.8|14120.8|14180.8|14132.1|14172.1|14120.8|0
1643727470000|2022-02-01 14:57:50|14172.1|14132.1|14179.5|14139.5|14188.2|14139.5|14172.1|14119.5|0
1643727480000|2022-02-01 14:58:00|14188.2|14128.2|14179.5|14139.5|14189.5|14139.5|14179.5|14128.2|0
1643727490000|2022-02-01 14:58:10|14188.2|14128.2|14188.2|14128.2|14188.2|14139.5|14179.5|14128.2|0
1643727500000|2022-02-01 14:58:20|14179.5|14139.5|14179.5|14139.5|14188.2|14139.5|14179.5|14128.2|0
1643727510000|2022-02-01 14:58:30|14188.2|14128.2|14179.5|14139.5|14188.2|14139.5|14179.5|14128.2|0
1643727520000|2022-02-01 14:58:40|14188.2|14128.2|14179.5|14139.5|14188.2|14139.5|14179.5|14128.2|0
1643727530000|2022-02-01 14:58:50|14188.2|14128.2|14194.5|14154.5|14194.5|14154.5|14179.5|14128.2|8
1643727550000|2022-02-01 14:59:10|14195.8|14155.8|14244.6|14184.6|14244.6|14184.6|14195.8|14155.8|25
1643727560000|2022-02-01 14:59:20|14238.3|14178.3|14234.6|14174.6|14238.3|14178.3|14234.6|14174.6|0
1643727570000|2022-02-01 14:59:30|14235.9|14175.9|14235.9|14175.9|14235.9|14175.9|14235.9|14175.9|0
1643727580000|2022-02-01 14:59:40|14237.1|14177.1|14259.5|14199.5|14259.5|14199.5|14237.1|14177.1|3
1643727600000|2022-02-01 15:00:00|14260.8|14200.8|14260.8|14200.8|14260.8|14200.8|14260.8|14200.8|1
1643727610000|2022-02-01 15:00:10|14262.1|14202.1|14262.1|14202.1|14262.1|14202.1|14262.1|14202.1|0
1643727620000|2022-02-01 15:00:20|14263.3|14203.3|14263.3|14203.3|14263.3|14203.3|14263.3|14203.3|0
1643727640000|2022-02-01 15:00:40|14264.6|14204.6|14264.6|14204.6|14264.6|14204.6|14264.6|14204.6|0
1643727660000|2022-02-01 15:01:00|14263.3|14203.3|14263.3|14203.3|14263.3|14203.3|14263.3|14203.3|0
1643727710000|2022-02-01 15:01:50|14262.1|14202.1|14262.1|14202.1|14262.1|14202.1|14262.1|14202.1|0
1643727720000|2022-02-01 15:02:00|14272.2|14212.2|14277.2|14217.2|14277.2|14217.2|14272.2|14212.2|5
1643727730000|2022-02-01 15:02:10|14275.9|14215.9|14270.9|14210.9|14279.7|14219.7|14269.7|14209.7|4
1643727740000|2022-02-01 15:02:20|14269.7|14209.7|14268.4|14208.4|14272.2|14212.2|14267.1|14207.1|0
1643727750000|2022-02-01 15:02:30|14264.6|14204.6|14264.6|14204.6|14264.6|14204.6|14264.6|14204.6|0
1643727850000|2022-02-01 15:04:10|14267.1|14207.1|14269.6|14209.6|14275.9|14215.9|14267.1|14207.1|0
1643727860000|2022-02-01 15:04:20|14274.7|14214.7|14270.9|14210.9|14275.9|14215.9|14269.6|14209.6|0
1643727870000|2022-02-01 15:04:30|14269.6|14209.6|14274.7|14214.7|14275.9|14215.9|14269.6|14209.6|0
1643727880000|2022-02-01 15:04:40|14275.9|14215.9|14275.9|14215.9|14275.9|14215.9|14275.9|14215.9|0
1643727890000|2022-02-01 15:04:50|14273.4|14213.4|14273.4|14213.4|14273.4|14213.4|14273.4|14213.4|0
1643727900000|2022-02-01 15:05:00|14274.7|14214.7|14263.4|14223.4|14274.7|14223.4|14263.4|14214.7|0
1643727920000|2022-02-01 15:05:20|14262|14202|14250.8|14190.8|14262|14228.8|14250.8|14190.8|3
1643727940000|2022-02-01 15:05:40|14247|14187|14253.3|14193.3|14259.6|14199.6|14247|14187|6
1643727950000|2022-02-01 15:05:50|14264.4|14204.4|14318.4|14258.4|14318.4|14258.4|14264.4|14204.4|3
1643727970000|2022-02-01 15:06:10|14319.7|14259.7|14315.9|14255.9|14319.7|14259.7|14315.9|14255.9|0
1643727980000|2022-02-01 15:06:20|14310.8|14250.8|14310.8|14250.8|14310.8|14250.8|14310.8|14250.8|0
1643727990000|2022-02-01 15:06:30|14312.1|14252.1|14312.1|14252.1|14312.1|14252.1|14312.1|14252.1|0
1643728030000|2022-02-01 15:07:10|14311.8|14287.8|14342.1|14282.1|14350.9|14290.9|14311.8|14278.3|7
1643728040000|2022-02-01 15:07:20|14343.3|14283.3|14349.7|14289.7|14349.7|14289.7|14343.3|14283.3|2
1643728050000|2022-02-01 15:07:30|14383|14323|14408.4|14348.4|14423.4|14363.4|14383|14323|10
1643728070000|2022-02-01 15:07:50|14404.7|14344.7|14404.7|14344.7|14404.7|14344.7|14404.7|14344.7|0
1643728160000|2022-02-01 15:09:20|14405.9|14345.9|14405.9|14345.9|14405.9|14345.9|14405.9|14345.9|1
1643728180000|2022-02-01 15:09:40|14422.2|14362.2|14478.4|14418.4|14479.7|14423.9|14422.2|14362.2|4
1643728190000|2022-02-01 15:09:50|14479.7|14419.7|14479.7|14419.7|14479.7|14419.7|14479.7|14419.7|2
1643728200000|2022-02-01 15:10:00|14480.9|14420.9|14468.3|14408.3|14480.9|14420.9|14468.3|14408.3|1
1643728220000|2022-02-01 15:10:20|14469.6|14409.6|14465.8|14405.8|14470.8|14410.8|14463.2|14403.2|2
1643728230000|2022-02-01 15:10:30|14463.2|14403.2|14462|14402|14463.2|14403.2|14462|14402|0
1643728240000|2022-02-01 15:10:40|14459.5|14399.5|14459.5|14399.5|14459.5|14399.5|14459.5|14399.5|0
1643728250000|2022-02-01 15:10:50|14462|14402|14447.1|14387.1|14462|14402|14429.6|14369.6|4
1643728260000|2022-02-01 15:11:00|14449.6|14389.6|14449.6|14389.6|14449.6|14389.6|14449.6|14389.6|0
1643728280000|2022-02-01 15:11:20|14447.1|14387.1|14448.4|14388.4|14448.4|14388.4|14444.6|14384.6|0
1643728290000|2022-02-01 15:11:30|14449.6|14389.6|14453.3|14393.3|14453.3|14393.3|14449.6|14389.6|0
1643728300000|2022-02-01 15:11:40|14458.4|14398.4|14458.4|14398.4|14458.4|14398.4|14458.4|14398.4|2
1643728320000|2022-02-01 15:12:00|14455.9|14395.9|14454.6|14394.6|14455.9|14395.9|14454.6|14394.6|0
1643728340000|2022-02-01 15:12:20|14455.9|14395.9|14455.8|14395.8|14457.1|14397.1|14455.8|14395.8|0
1643728350000|2022-02-01 15:12:30|14458.4|14398.4|14434.6|14374.6|14458.4|14398.4|14434.6|14374.6|2
1643728480000|2022-02-01 15:14:40|14432.1|14372.1|14432.1|14372.1|14432.1|14372.1|14432.1|14372.1|0
1643728490000|2022-02-01 15:14:50|14434.6|14374.6|14427.1|14367.1|14434.6|14374.6|14427.1|14367.1|0
1643728500000|2022-02-01 15:15:00|14434.6|14374.6|14424.6|14364.6|14434.6|14374.6|14424.6|14364.6|0
1643728530000|2022-02-01 15:15:30|14412.1|14352.1|14412.1|14352.1|14412.1|14352.1|14412.1|14352.1|3
1643728540000|2022-02-01 15:15:40|14410.9|14350.9|14403.3|14343.3|14410.9|14359.6|14398.3|14343.3|1
1643728550000|2022-02-01 15:15:50|14390.8|14350.8|14390.8|14350.8|14390.8|14350.8|14390.8|14350.8|0
1643728560000|2022-02-01 15:16:00|14389.6|14349.6|14409.6|14349.6|14409.6|14349.6|14389.6|14342.1|0
1643728570000|2022-02-01 15:16:10|14400.9|14360.9|14408.4|14348.4|14409.6|14362.1|14400.9|14347.1|0
1643728580000|2022-02-01 15:16:20|14417.2|14357.2|14432.2|14372.2|14432.2|14372.2|14417.2|14357.2|1
1643728590000|2022-02-01 15:16:30|14427.2|14387.2|14452.1|14392.1|14462.1|14402.1|14427.2|14387.2|2
1643728610000|2022-02-01 15:16:50|14440.8|14400.8|14440.8|14400.8|14440.8|14400.8|14440.8|14400.8|0
1643728660000|2022-02-01 15:17:40|14438.3|14398.3|14429.1|14405.1|14438.3|14405.1|14429.1|14398.3|0
1643728680000|2022-02-01 15:18:00|14427.8|14403.8|14427.8|14403.8|14427.8|14403.8|14427.8|14403.8|0
1643728690000|2022-02-01 15:18:10|14459.6|14399.6|14463.3|14403.3|14463.3|14403.3|14459.6|14399.6|1
1643728700000|2022-02-01 15:18:20|14450.8|14410.8|14447.1|14407.1|14450.8|14410.8|14447.1|14407.1|0
1643728710000|2022-02-01 15:18:30|14469.6|14409.6|14469.6|14409.6|14469.6|14409.6|14469.6|14409.6|2
1643728760000|2022-02-01 15:19:20|14470.9|14410.9|14470.9|14410.9|14470.9|14410.9|14470.9|14410.9|0
1643728770000|2022-02-01 15:19:30|||||||||1
1643728800000|2022-02-01 15:20:00|||||||||1
1643728810000|2022-02-01 15:20:10|14469.6|14409.6|14469.6|14409.6|14469.6|14409.6|14469.6|14409.6|0
1643728820000|2022-02-01 15:20:20|14472.1|14412.1|14472.1|14412.1|14472.1|14412.1|14469.6|14409.6|0
1643728830000|2022-02-01 15:20:30|14470.9|14410.9|14470.9|14410.9|14473.4|14413.4|14470.9|14410.9|2
1643728840000|2022-02-01 15:20:40|14469.6|14409.6|14472.1|14412.1|14472.1|14412.1|14468.3|14408.3|2
1643728910000|2022-02-01 15:21:50|14468.3|14408.3|14447|14407|14468.3|14408.3|14447|14407|3
1643728920000|2022-02-01 15:22:00|14442|14402|14442|14402|14442|14402|14442|14402|0
1643728930000|2022-02-01 15:22:10|14438.1|14378.1|14427.1|14367.1|14438.1|14378.1|14423.3|14363.3|3
1643728950000|2022-02-01 15:22:30|14447.1|14387.1|14429.6|14369.6|14447.1|14387.1|14429.6|14369.6|5
1643729040000|2022-02-01 15:24:00|14430.8|14370.8|14427.1|14367.1|14432.1|14372.1|14427.1|14367.1|2
1643729130000|2022-02-01 15:25:30|14434.6|14374.6|14424.6|14364.6|14438.3|14378.3|14424.6|14364.6|0
1643729200000|2022-02-01 15:26:40|14412.2|14352.2|14412.2|14352.2|14412.2|14352.2|14412.2|14352.2|0
1643729230000|2022-02-01 15:27:10|14423.6|14363.6|14433.7|14373.7|14433.7|14373.7|14423.6|14363.6|5
1643729240000|2022-02-01 15:27:20|14439.9|14379.9|14441.2|14381.2|14442.4|14382.4|14438.6|14378.6|5
1643729260000|2022-02-01 15:27:40|14439.9|14379.9|14439.9|14379.9|14439.9|14379.9|14439.9|14379.9|0
1643729270000|2022-02-01 15:27:50|14446.2|14386.2|14448.7|14388.7|14448.7|14388.7|14443.7|14383.7|5
1643729290000|2022-02-01 15:28:10|14451.2|14391.2|14452.5|14392.5|14452.5|14392.5|14451.2|14391.2|0
1643729300000|2022-02-01 15:28:20|14459.9|14399.9|14458.6|14398.6|14459.9|14399.9|14458.6|14398.6|0
1643729330000|2022-02-01 15:28:50|14457.4|14397.4|14457.4|14397.4|14457.4|14397.4|14457.4|14397.4|0
1643729340000|2022-02-01 15:29:00|14452.3|14392.3|14459.9|14399.9|14459.9|14399.9|14452.3|14392.3|0
1643729350000|2022-02-01 15:29:10|14442.4|14382.4|14444.9|14384.9|14444.9|14384.9|14442.4|14382.4|1
1643729370000|2022-02-01 15:29:30|14446.2|14386.2|14446.2|14386.2|14446.2|14386.2|14446.2|14386.2|0
1643729400000|2022-02-01 15:30:00|14442.4|14382.4|14438.7|14378.7|14442.4|14382.4|14433.7|14373.7|0
1643729420000|2022-02-01 15:30:20|14453.7|14393.7|14453.7|14393.7|14453.7|14393.7|14453.7|14393.7|0
1643729440000|2022-02-01 15:30:40|14454.9|14394.9|14456.2|14396.2|14456.2|14396.2|14454.9|14394.9|2
1643729460000|2022-02-01 15:31:00|14457.4|14397.4|14458.7|14398.7|14458.7|14398.7|14457.4|14397.4|6
1643729480000|2022-02-01 15:31:20|14459.9|14399.9|14459.9|14399.9|14459.9|14399.9|14459.9|14399.9|1
1643729520000|2022-02-01 15:32:00|||||||||1
1643729560000|2022-02-01 15:32:40|14462.4|14402.4|14462.4|14402.4|14462.4|14402.4|14462.4|14402.4|0
1643729580000|2022-02-01 15:33:00|14463.7|14403.7|14464.9|14404.9|14464.9|14404.9|14463.7|14403.7|1
1643729590000|2022-02-01 15:33:10|14463.6|14403.6|14466.1|14406.1|14466.1|14406.1|14463.6|14403.6|0
1643729600000|2022-02-01 15:33:20|14458.6|14418.6|14458.6|14418.6|14458.6|14418.6|14458.6|14418.6|0
1643729620000|2022-02-01 15:33:40|14461.1|14421.1|14461.1|14421.1|14461.1|14421.1|14461.1|14421.1|0
1643729630000|2022-02-01 15:33:50|14458.6|14418.6|14469.9|14409.9|14469.9|14418.6|14458.6|14409.9|1
1643729670000|2022-02-01 15:34:30|||||||||1
1643729750000|2022-02-01 15:35:50|14474.9|14414.9|14477.4|14417.4|14477.4|14417.4|14474.9|14414.9|11
1643729770000|2022-02-01 15:36:10|14469.9|14429.9|14469.9|14429.9|14469.9|14429.9|14469.9|14429.9|1
1643729790000|2022-02-01 15:36:30|14471.2|14431.2|14473.7|14433.7|14473.7|14433.7|14471.2|14431.2|2
1643729800000|2022-02-01 15:36:40|14472.5|14432.5|14475|14435|14475|14435|14472.5|14432.5|0
1643729830000|2022-02-01 15:37:10|14474.9|14434.9|14474.9|14434.9|14474.9|14434.9|14474.9|14434.9|0
1643729850000|2022-02-01 15:37:30|14488.7|14428.7|14488.7|14428.7|14488.7|14428.7|14488.7|14428.7|0
1643729860000|2022-02-01 15:37:40|14493.7|14433.7|14493.7|14433.7|14493.7|14433.7|14493.7|14433.7|0
1643729910000|2022-02-01 15:38:30|14492.4|14432.4|14492.4|14432.4|14492.4|14432.4|14492.4|14432.4|0
1643729950000|2022-02-01 15:39:10|14479.9|14439.9|14470.6|14446.6|14479.9|14446.6|14470.6|14439.9|0
1643729960000|2022-02-01 15:39:20|14479.8|14419.8|14479.8|14419.8|14479.8|14419.8|14479.8|14419.8|2
1643729970000|2022-02-01 15:39:30|14468.6|14408.6|14468.6|14408.6|14468.6|14408.6|14468.6|14408.6|0
1643730140000|2022-02-01 15:42:20|14462.4|14422.4|14462.4|14422.4|14462.4|14422.4|14462.4|14422.4|0
1643730150000|2022-02-01 15:42:30|14466.1|14426.1|14466.1|14426.1|14466.1|14426.1|14466.1|14426.1|0
1643730170000|2022-02-01 15:42:50|14449.6|14409.6|14471|14411|14471|14412.2|14449.6|14409.6|4
1643730180000|2022-02-01 15:43:00|14469.7|14409.7|14471|14411|14471|14411|14469.7|14409.7|1
1643730240000|2022-02-01 15:44:00|14469.7|14409.7|14469.7|14409.7|14469.7|14409.7|14469.7|14409.7|0
1643730300000|2022-02-01 15:45:00|14468.5|14408.5|14469.7|14409.7|14469.7|14409.7|14468.5|14408.5|1
1643730340000|2022-02-01 15:45:40|||||||||1
1643730520000|2022-02-01 15:48:40|14468.5|14408.5|14468.5|14408.5|14468.5|14408.5|14468.5|14408.5|0
1643730530000|2022-02-01 15:48:50|14467.2|14407.2|14448.3|14388.3|14467.2|14409.6|14448.3|14388.3|3
1643730550000|2022-02-01 15:49:10|14449.6|14389.6|14449.6|14389.6|14449.6|14389.6|14449.6|14389.6|0
1643730560000|2022-02-01 15:49:20|14450.8|14390.8|14450.8|14390.8|14450.8|14390.8|14450.8|14390.8|0
1643730570000|2022-02-01 15:49:30|14449.6|14389.6|14449.6|14389.6|14449.6|14389.6|14449.6|14389.6|0
1643730600000|2022-02-01 15:50:00|14482.1|14422.1|14480.7|14420.7|14484.5|14452.5|14476.5|14420.7|5
1643730610000|2022-02-01 15:50:10|14454.5|14394.5|14448.3|14388.3|14454.5|14394.5|14448.3|14388.3|2
1643730670000|2022-02-01 15:51:10|14443.3|14383.3|14443.3|14383.3|14443.3|14383.3|14443.3|14383.3|0
1643730690000|2022-02-01 15:51:30|14403.8|14379.8|14429.6|14369.6|14434.6|14379.8|14403.8|14369.6|3
1643730720000|2022-02-01 15:52:00|14428.3|14368.3|14428.3|14368.3|14428.3|14368.3|14428.3|14368.3|0
1643730750000|2022-02-01 15:52:30|14422.1|14362.1|14418.3|14358.3|14422.1|14362.1|14418.3|14358.3|3
1643730780000|2022-02-01 15:53:00|14417.1|14357.1|14417.1|14357.1|14417.1|14357.1|14417.1|14357.1|0
1643730800000|2022-02-01 15:53:20|||||||||1
1643730850000|2022-02-01 15:54:10|14413.3|14353.3|14410.8|14350.8|14413.3|14353.3|14409.5|14349.5|0
1643730860000|2022-02-01 15:54:20|14408.3|14348.3|14398.3|14338.3|14408.3|14348.3|14397|14337|0
1643730890000|2022-02-01 15:54:50|14397|14337|14395.8|14335.8|14397|14337|14395.8|14335.8|0
1643730920000|2022-02-01 15:55:20|14394.5|14334.5|14394.5|14334.5|14394.5|14334.5|14394.5|14334.5|0
1643730950000|2022-02-01 15:55:50|14379.5|14339.5|14414.5|14354.5|14414.5|14354.5|14365.3|14337.2|2
1643730960000|2022-02-01 15:56:00|14413.3|14353.3|14434.5|14374.5|14434.5|14374.5|14413.3|14353.3|0
1643730970000|2022-02-01 15:56:10|14435.8|14375.8|14410.8|14350.8|14440.8|14380.8|14410.8|14350.8|0
1643730980000|2022-02-01 15:56:20|14409.5|14349.5|14413.1|14353.1|14415.7|14355.7|14409.5|14349.5|19
1643730990000|2022-02-01 15:56:30|14411.9|14351.9|14404.4|14344.4|14411.9|14351.9|14404.4|14344.4|0
1643731000000|2022-02-01 15:56:40|14410.6|14350.6|14410.6|14350.6|14410.6|14350.6|14410.6|14350.6|20
1643731010000|2022-02-01 15:56:50|14414.3|14354.3|14434.4|14374.4|14435.6|14375.6|14414.3|14354.3|10
1643731020000|2022-02-01 15:57:00|14434.3|14374.3|14434.3|14374.3|14434.3|14374.3|14434.3|14374.3|0
1643731030000|2022-02-01 15:57:10|14441.8|14381.8|14441.8|14381.8|14441.8|14381.8|14441.8|14381.8|0
1643731050000|2022-02-01 15:57:30|14440.5|14380.5|14439.2|14379.2|14440.5|14380.5|14439.2|14379.2|1
1643731060000|2022-02-01 15:57:40|14438|14378|14435.5|14375.5|14443|14383|14435.5|14375.5|20
1643731070000|2022-02-01 15:57:50|14438|14378|14439.2|14379.2|14441.8|14381.8|14435.5|14375.5|1
1643731080000|2022-02-01 15:58:00|14438|14378|14438|14378|14438|14378|14438|14378|0
1643731140000|2022-02-01 15:59:00|14439.3|14379.3|14444.3|14384.3|14445.5|14385.5|14439.3|14379.3|1
1643731220000|2022-02-01 16:00:20|14443|14383|14441.8|14381.8|14443|14383|14441.8|14381.8|0
1643731240000|2022-02-01 16:00:40|14443|14383|14443|14383|14443|14383|14443|14383|0
1643731520000|2022-02-01 16:05:20|14446.7|14386.7|14445.5|14385.5|14451.7|14391.7|14445.5|14385.5|0
1643731540000|2022-02-01 16:05:40|14448|14388|14448|14388|14448|14388|14448|14388|0
1643731590000|2022-02-01 16:06:30|14450.5|14390.5|14449.2|14389.2|14450.5|14390.5|14449.2|14389.2|1
1643731600000|2022-02-01 16:06:40|14446.7|14386.7|14446.7|14386.7|14446.7|14386.7|14446.7|14386.7|0
1643731700000|2022-02-01 16:08:20|||||||||1
1643731850000|2022-02-01 16:10:50|14448|14388|14458|14398|14458|14398|14448|14388|0
1643731890000|2022-02-01 16:11:30|14461.7|14401.7|14461.7|14401.7|14461.7|14401.7|14461.7|14401.7|0
1643731900000|2022-02-01 16:11:40|||||||||1
1643731920000|2022-02-01 16:12:00|14448.7|14424.7|14419.2|14359.2|14466.6|14424.7|14419.2|14359.2|3
1643731940000|2022-02-01 16:12:20|14429.2|14369.2|14429.2|14369.2|14429.2|14369.2|14429.2|14369.2|0
1643731980000|2022-02-01 16:13:00|14404.9|14380.9|14389.2|14349.2|14404.9|14380.9|14389.2|14342.9|5
1643732030000|2022-02-01 16:13:50|14376.2|14352.2|14376.7|14316.7|14376.7|14352.2|14373.7|14316.7|2
1643732040000|2022-02-01 16:14:00|14375.4|14315.4|14420.4|14360.4|14421.7|14361.7|14374.2|14314.2|4
1643732100000|2022-02-01 16:15:00|14419.2|14359.2|14419.2|14359.2|14419.2|14359.2|14419.2|14359.2|0
1643732160000|2022-02-01 16:16:00|14421.7|14361.7|14431.7|14371.7|14431.7|14371.7|14421.7|14361.7|0
1643732170000|2022-02-01 16:16:10|14436.7|14376.7|14439.2|14379.2|14439.2|14379.2|14436.7|14376.7|0
1643732200000|2022-02-01 16:16:40|14435.4|14375.4|14429.2|14369.2|14435.4|14375.4|14429.2|14369.2|0
1643732220000|2022-02-01 16:17:00|14427.9|14367.9|14420.4|14360.4|14427.9|14367.9|14420.4|14360.4|0
1643732240000|2022-02-01 16:17:20|14425.4|14385.4|14425.4|14385.4|14425.4|14385.4|14425.4|14385.4|0
1643732280000|2022-02-01 16:18:00|||||||||1
1643732530000|2022-02-01 16:22:10|14424.2|14384.2|14424.2|14384.2|14424.2|14384.2|14424.2|14384.2|0
1643732550000|2022-02-01 16:22:30|14425.4|14385.4|14424.2|14384.2|14425.4|14385.4|14424.2|14384.2|0
1643732620000|2022-02-01 16:23:40|14425.4|14385.4|14425.4|14385.4|14425.4|14385.4|14425.4|14385.4|0
1643732650000|2022-02-01 16:24:10|||||||||1
1643733180000|2022-02-01 16:33:00|14430.3|14370.3|14431.6|14371.6|14432.8|14372.8|14429.1|14369.1|3
1643733220000|2022-02-01 16:33:40|14432.8|14372.8|14430.4|14370.4|14432.8|14372.8|14430.4|14370.4|0
1643733240000|2022-02-01 16:34:00|14427.9|14367.9|14427.9|14367.9|14427.9|14367.9|14427.9|14367.9|0
1643733350000|2022-02-01 16:35:50|14429.1|14369.1|14429.1|14369.1|14429.1|14369.1|14429.1|14369.1|0
1643733370000|2022-02-01 16:36:10|14427.9|14367.9|14427.9|14367.9|14427.9|14367.9|14427.9|14367.9|3
1643733510000|2022-02-01 16:38:30|14426.6|14366.6|14426.6|14366.6|14426.6|14366.6|14426.6|14366.6|1
1643733520000|2022-02-01 16:38:40|14429.1|14369.1|14429.1|14369.1|14429.1|14369.1|14429.1|14369.1|0
1643733540000|2022-02-01 16:39:00|14430.3|14370.3|14429.1|14369.1|14430.3|14370.3|14429.1|14369.1|0
1643733580000|2022-02-01 16:39:40|14427.8|14367.8|14427.8|14367.8|14427.8|14367.8|14427.8|14367.8|0
1643733640000|2022-02-01 16:40:40|14429.1|14369.1|14429.1|14369.1|14429.1|14369.1|14429.1|14369.1|0
1643733830000|2022-02-01 16:43:50|14426.6|14366.6|14396.1|14372.1|14426.6|14374.6|14396.1|14366.6|2
1643733840000|2022-02-01 16:44:00|||||||||5
1643733850000|2022-02-01 16:44:10|14426.7|14366.7|14439.1|14379.1|14439.1|14379.1|14426.7|14366.7|5
1643734000000|2022-02-01 16:46:40|14442.8|14382.8|14441.6|14381.6|14442.8|14382.8|14441.6|14381.6|1
1643734050000|2022-02-01 16:47:30|14445.4|14385.4|14445.4|14385.4|14445.4|14385.4|14445.4|14385.4|0
1643734060000|2022-02-01 16:47:40|14447.9|14387.9|14449.1|14389.1|14449.1|14389.1|14447.9|14387.9|0
1643734080000|2022-02-01 16:48:00|14444.1|14384.1|14442.8|14382.8|14444.1|14384.1|14442.8|14382.8|1
1643734120000|2022-02-01 16:48:40|14449.1|14389.1|14447.8|14387.8|14449.1|14389.1|14447.8|14387.8|0
1643734160000|2022-02-01 16:49:20|14449.1|14389.1|14442.8|14382.8|14449.1|14389.1|14442.8|14382.8|0
1643734170000|2022-02-01 16:49:30|14440.3|14380.3|14440.3|14380.3|14440.3|14380.3|14440.3|14380.3|1
1643734200000|2022-02-01 16:50:00|14441.5|14381.5|14441.5|14381.5|14441.5|14381.5|14441.5|14381.5|0
1643734410000|2022-02-01 16:53:30|14424|14384|14424|14384|14424|14384|14424|14384|1
1643734420000|2022-02-01 16:53:40|14435.3|14375.3|14421.5|14381.5|14435.3|14381.5|14421.5|14375.3|0
1643734520000|2022-02-01 16:55:20|14411|14387|14405.2|14345.2|14411|14387|14387.2|14330.1|8
1643734530000|2022-02-01 16:55:30|14377.7|14317.7|14374|14314|14377.7|14317.7|14374|14314|4
1643734540000|2022-02-01 16:55:40|14375.2|14315.2|14375.2|14315.2|14375.2|14315.2|14375.2|14315.2|0
1643734550000|2022-02-01 16:55:50|14376.5|14316.5|14405.3|14345.3|14405.3|14345.3|14376.5|14316.5|3
1643734560000|2022-02-01 16:56:00|14402.7|14342.7|14402.7|14342.7|14402.7|14342.7|14402.7|14342.7|0
1643734570000|2022-02-01 16:56:10|14400.3|14340.3|14400.3|14340.3|14400.3|14340.3|14400.3|14340.3|0
1643734580000|2022-02-01 16:56:20|14409.1|14349.1|14416.5|14356.5|14416.5|14356.5|14409.1|14349.1|0
1643734590000|2022-02-01 16:56:30|14417.8|14357.8|14417.8|14357.8|14417.8|14357.8|14417.8|14357.8|0
1643734800000|2022-02-01 17:00:00|14417.7|14357.7|14420.3|14360.3|14420.3|14360.3|14417.7|14357.7|1
1643734810000|2022-02-01 17:00:10|14417.7|14357.7|14415.2|14355.2|14417.7|14357.7|14415.2|14355.2|0
1643734850000|2022-02-01 17:00:50|||||||||1
1643734940000|2022-02-01 17:02:20|14406.6|14346.6|14394|14334|14406.6|14346.6|14394|14334|2
1643734950000|2022-02-01 17:02:30|14395.2|14335.2|14381.5|14321.5|14395.2|14335.2|14381.5|14321.5|0
1643734960000|2022-02-01 17:02:40|14378.9|14318.9|14375.2|14315.2|14378.9|14318.9|14375.2|14315.2|0
1643735050000|2022-02-01 17:04:10|14371.4|14311.4|14353.9|14313.9|14371.4|14316.4|14353.9|14311.4|3
1643735080000|2022-02-01 17:04:40|14397.7|14337.7|14397.7|14337.7|14397.7|14337.7|14397.7|14337.7|2
1643735120000|2022-02-01 17:05:20|14401.5|14341.5|14401.5|14341.5|14401.5|14341.5|14401.5|14341.5|0
1643735140000|2022-02-01 17:05:40|14399|14339|14386.5|14326.5|14399|14339|14386.5|14326.5|0
1643735160000|2022-02-01 17:06:00|14385.2|14325.2|14377.2|14353.2|14385.2|14353.2|14372.3|14325.2|0
1643735200000|2022-02-01 17:06:40|||||||||1
1643735240000|2022-02-01 17:07:20|14388.5|14364.5|14388.5|14364.5|14388.5|14364.5|14388.5|14364.5|4
1643735260000|2022-02-01 17:07:40|14389|14349|14392.7|14352.7|14392.7|14352.7|14389|14349|5
1643735410000|2022-02-01 17:10:10|14391.5|14351.5|14391.5|14351.5|14391.5|14351.5|14391.5|14351.5|0
1643735460000|2022-02-01 17:11:00|14387.7|14347.7|14387.7|14347.7|14387.7|14347.7|14387.7|14347.7|0
1643735550000|2022-02-01 17:12:30|14395.2|14355.2|14421.5|14361.5|14424|14364|14395.2|14355.2|2
1643735580000|2022-02-01 17:13:00|14422.7|14362.7|14424|14364|14424|14364|14422.7|14362.7|0
1643735590000|2022-02-01 17:13:10|14422.7|14362.7|14419|14359|14422.7|14362.7|14419|14359|0
1643735610000|2022-02-01 17:13:30|14417.7|14357.7|14417.7|14357.7|14417.7|14357.7|14417.7|14357.7|0
1643735710000|2022-02-01 17:15:10|14416.5|14356.5|14416.5|14356.5|14416.5|14356.5|14416.5|14356.5|0
1643735740000|2022-02-01 17:15:40|14420.2|14360.2|14420.2|14360.2|14420.2|14360.2|14420.2|14360.2|0
1643735760000|2022-02-01 17:16:00|14415.2|14355.2|14401.5|14361.5|14415.2|14361.5|14401.5|14355.2|1
1643735790000|2022-02-01 17:16:30|14400.2|14360.2|14399|14359|14400.2|14360.2|14399|14359|0
1643735850000|2022-02-01 17:17:30|14398.9|14358.9|14398.9|14358.9|14398.9|14358.9|14398.9|14358.9|0
1643735880000|2022-02-01 17:18:00|14391.5|14351.5|14391.5|14351.5|14391.5|14351.5|14391.5|14351.5|5
1643735890000|2022-02-01 17:18:10|14396.5|14356.5|14383.5|14359.5|14396.5|14362|14383.5|14356.5|1
1643735900000|2022-02-01 17:18:20|14419|14359|14417.8|14357.8|14420.3|14360.3|14417.8|14357.8|3
1643735920000|2022-02-01 17:18:40|14419|14359|14419|14359|14419|14359|14419|14359|0
1643735940000|2022-02-01 17:19:00|14421.5|14361.5|14419|14359|14421.5|14361.5|14419|14359|0
1643735960000|2022-02-01 17:19:20|14421.5|14361.5|14429|14369|14429|14369|14420.2|14360.2|0
1643735970000|2022-02-01 17:19:30|14421.5|14361.5|14429|14369|14429|14394.5|14418.5|14361.5|1
1643736000000|2022-02-01 17:20:00|14427.7|14367.7|14427.7|14367.7|14427.7|14367.7|14427.7|14367.7|5
1643736070000|2022-02-01 17:21:10|14421.4|14381.4|14421.4|14381.4|14421.4|14381.4|14421.4|14381.4|16
1643736080000|2022-02-01 17:21:20|14415.2|14375.2|14415.2|14375.2|14415.2|14375.2|14415.2|14375.2|11
1643736090000|2022-02-01 17:21:30|14416.4|14376.4|14405.9|14381.9|14416.4|14381.9|14405.9|14376.4|2
1643736120000|2022-02-01 17:22:00|14404.6|14380.6|14404.6|14380.6|14404.6|14380.6|14404.6|14380.6|10
1643736190000|2022-02-01 17:23:10|||||||||5
1643736200000|2022-02-01 17:23:20|||||||||5
1643736230000|2022-02-01 17:23:50|14389.7|14365.7|14380.1|14320.1|14390.1|14365.7|14380.1|14320.1|11
1643736240000|2022-02-01 17:24:00|14421.4|14361.4|14425.1|14365.1|14425.1|14365.1|14421.4|14361.4|2
1643736320000|2022-02-01 17:25:20|14423.9|14383.9|14423.9|14383.9|14423.9|14383.9|14423.9|14383.9|0
1643736330000|2022-02-01 17:25:30|14422.6|14382.6|14435.1|14375.1|14435.1|14382.6|14422.6|14375.1|13
1643736340000|2022-02-01 17:25:40|14433.9|14373.9|14433.9|14373.9|14433.9|14373.9|14433.9|14373.9|0
1643736350000|2022-02-01 17:25:50|14408.4|14384.4|14410.9|14386.9|14410.9|14386.9|14408.4|14384.4|0
1643736380000|2022-02-01 17:26:20|||||||||1
1643736390000|2022-02-01 17:26:30|14412.2|14388.2|14415.9|14391.9|14415.9|14391.9|14412.2|14388.2|0
1643736410000|2022-02-01 17:26:50|14427.7|14387.7|14432.6|14392.6|14432.6|14392.6|14427.7|14387.7|1
1643736430000|2022-02-01 17:27:10|14429.6|14405.6|14429.6|14405.6|14429.6|14405.6|14429.6|14405.6|0
1643736440000|2022-02-01 17:27:20|14425.8|14401.8|14430.1|14390.1|14430.1|14401.8|14425.8|14390.1|4
1643736450000|2022-02-01 17:27:30|14422.6|14382.6|14408.4|14384.4|14422.6|14385.6|14408.4|14382.6|0
1643736460000|2022-02-01 17:27:40|14407.1|14383.1|14407.1|14383.1|14407.1|14383.1|14407.1|14383.1|0
1643736530000|2022-02-01 17:28:50|14413.4|14389.4|14417.7|14377.7|14421.4|14389.4|14413.4|14377.7|2
1643736540000|2022-02-01 17:29:00|14418.9|14378.9|14418.9|14378.9|14418.9|14378.9|14418.9|14378.9|0
1643736610000|2022-02-01 17:30:10|14408.4|14384.4|14407.1|14383.1|14408.4|14384.4|14407.1|14383.1|0
1643736630000|2022-02-01 17:30:30|14418.9|14378.9|14418.9|14378.9|14418.9|14378.9|14418.9|14378.9|0
1643736660000|2022-02-01 17:31:00|14417.7|14377.7|14417.7|14377.7|14417.7|14377.7|14417.7|14377.7|1
1643736680000|2022-02-01 17:31:20|14416.4|14376.4|14414|14374|14416.4|14376.4|14414|14374|3
1643736690000|2022-02-01 17:31:30|14431.5|14371.5|14431.5|14371.5|14431.5|14371.5|14431.5|14371.5|1
1643736720000|2022-02-01 17:32:00|14434|14374|14431.5|14371.5|14434|14374|14431.5|14371.5|0
1643736750000|2022-02-01 17:32:30|14416.5|14376.5|14415.2|14375.2|14416.5|14376.5|14415.2|14375.2|0
1643736770000|2022-02-01 17:32:50|14413.9|14373.9|14413.9|14373.9|14413.9|14373.9|14413.9|14373.9|0
1643736820000|2022-02-01 17:33:40|14404.7|14380.7|14425.2|14365.2|14425.2|14380.7|14402.2|14365.2|1
1643736940000|2022-02-01 17:35:40|||||||||1
1643736950000|2022-02-01 17:35:50|14430.2|14370.2|14430.2|14370.2|14430.2|14370.2|14430.2|14370.2|1
1643736970000|2022-02-01 17:36:10|14418.9|14378.9|14418.9|14378.9|14418.9|14378.9|14418.9|14378.9|0
1643736990000|2022-02-01 17:36:30|14417.7|14377.7|14417.7|14377.7|14417.7|14377.7|14417.7|14377.7|0
1643737100000|2022-02-01 17:38:20|14415.2|14375.2|14415.2|14375.2|14415.2|14375.2|14415.2|14375.2|0
1643737150000|2022-02-01 17:39:10|14413.9|14373.9|14413.9|14373.9|14413.9|14373.9|14413.9|14373.9|1
1643737270000|2022-02-01 17:41:10|14426.4|14366.4|14426.4|14366.4|14426.4|14366.4|14426.4|14366.4|1
1643737310000|2022-02-01 17:41:50|14427.7|14367.7|14427.7|14367.7|14427.7|14367.7|14427.7|14367.7|1
1643737320000|2022-02-01 17:42:00|14412.7|14372.7|14412.7|14372.7|14412.7|14378.2|14402.2|14372.7|0
1643737330000|2022-02-01 17:42:10|14427.7|14367.7|14427.7|14367.7|14427.7|14367.7|14427.7|14367.7|1
1643737340000|2022-02-01 17:42:20|14425.2|14365.2|14397.6|14337.6|14425.2|14365.2|14396.3|14336.3|8
1643737350000|2022-02-01 17:42:30|14416.4|14356.4|14390.1|14350.1|14416.4|14356.4|14390.1|14350.1|1
1643737420000|2022-02-01 17:43:40|14388.9|14348.9|14386.4|14346.4|14388.9|14348.9|14386.4|14346.4|0
1643737450000|2022-02-01 17:44:10|14407.7|14347.7|14407.7|14347.7|14407.7|14347.7|14407.7|14347.7|1
1643737470000|2022-02-01 17:44:30|14406.4|14346.4|14406.4|14346.4|14406.4|14346.4|14406.4|14346.4|1
1643737480000|2022-02-01 17:44:40|14407.7|14347.7|14400.2|14360.2|14407.7|14360.2|14400.2|14345.2|0
1643737500000|2022-02-01 17:45:00|14407.7|14367.7|14407.7|14367.7|14407.7|14367.7|14407.7|14367.7|1
1643737590000|2022-02-01 17:46:30|14407.6|14367.6|14420.2|14360.2|14420.2|14367.6|14407.6|14360.2|1
1643737650000|2022-02-01 17:47:30|14421.4|14361.4|14421.4|14361.4|14421.4|14361.4|14421.4|14361.4|0
1643737660000|2022-02-01 17:47:40|14422.6|14362.6|14422.6|14362.6|14422.6|14362.6|14422.6|14362.6|0
1643737690000|2022-02-01 17:48:10|14425.1|14365.1|14425.1|14365.1|14425.1|14365.1|14425.1|14365.1|1
1643737700000|2022-02-01 17:48:20|14410.9|14386.9|14412.6|14372.6|14412.6|14386.9|14409.7|14372.6|2
1643737750000|2022-02-01 17:49:10|14411.4|14371.4|14411.4|14371.4|14411.4|14371.4|14411.4|14371.4|0
1643737770000|2022-02-01 17:49:30|14410.1|14370.1|14410.1|14370.1|14410.1|14370.1|14410.1|14370.1|0
1643737920000|2022-02-01 17:52:00|14407.1|14383.1|14423.9|14363.9|14423.9|14383.1|14407.1|14363.9|2
1643737930000|2022-02-01 17:52:10|14425.1|14365.1|14415.1|14375.1|14426.4|14375.1|14415.1|14365.1|0
1643737960000|2022-02-01 17:52:40|14417.6|14377.6|14417.6|14377.6|14417.6|14377.6|14417.6|14377.6|0
1643737980000|2022-02-01 17:53:00|14407.1|14383.1|14407.1|14383.1|14407.1|14383.1|14407.1|14383.1|0
1643737990000|2022-02-01 17:53:10|14404.6|14380.6|14404.6|14380.6|14404.6|14380.6|14404.6|14380.6|0
1643738080000|2022-02-01 17:54:40|14403.3|14379.3|14402.1|14378.1|14403.3|14379.3|14402.1|14378.1|0
1643738120000|2022-02-01 17:55:20|14399.6|14375.6|14422.7|14362.7|14422.7|14375.6|14398.3|14362.7|2
1643738130000|2022-02-01 17:55:30|14425.1|14365.1|14425.1|14365.1|14425.1|14365.1|14425.1|14365.1|0
1643738150000|2022-02-01 17:55:50|14417.6|14377.6|14417.6|14377.6|14428.9|14381.4|14416.4|14365.1|3
1643738170000|2022-02-01 17:56:10|14421.4|14381.4|14421.4|14381.4|14421.4|14381.4|14421.4|14381.4|0
1643738180000|2022-02-01 17:56:20|14422.7|14382.7|14421.4|14381.4|14423.9|14383.9|14421.4|14381.4|0
1643738190000|2022-02-01 17:56:30|14420.1|14380.1|14420.1|14380.1|14420.1|14380.1|14420.1|14380.1|0
1643738200000|2022-02-01 17:56:40|14406.2|14346.2|14396.3|14336.3|14406.2|14346.2|14395|14335|12
1643738210000|2022-02-01 17:56:50|14386.3|14346.3|14386.3|14346.3|14386.3|14346.3|14386.3|14346.3|0
1643738230000|2022-02-01 17:57:10|14382.6|14342.6|14382.6|14342.6|14382.6|14342.6|14382.6|14342.6|0
1643738250000|2022-02-01 17:57:30|14383.8|14343.8|14378.3|14354.3|14385.1|14354.3|14378.3|14343.8|0
1643738260000|2022-02-01 17:57:40|14379.6|14355.6|14379.6|14355.6|14379.6|14355.6|14379.6|14355.6|0
1643738290000|2022-02-01 17:58:10|14410.2|14350.2|14423.8|14363.8|14423.8|14363.8|14410.2|14350.2|2
1643738300000|2022-02-01 17:58:20|14426.3|14366.3|14427.6|14367.6|14427.6|14367.6|14426.3|14366.3|0
1643738310000|2022-02-01 17:58:30|14432.6|14372.6|14427.6|14367.6|14435.1|14375.1|14425.1|14365.1|0
1643738400000|2022-02-01 18:00:00|14425.1|14365.1|14425.1|14365.1|14427.6|14367.6|14425.1|14365.1|0
1643738410000|2022-02-01 18:00:10|14407.6|14367.6|14403.4|14379.4|14407.6|14379.4|14403.4|14367.6|2
1643738420000|2022-02-01 18:00:20|14405.8|14381.8|14408.8|14348.8|14408.8|14381.8|14387.6|14327.6|12
1643738430000|2022-02-01 18:00:30|14411.3|14351.3|14411.3|14351.3|14411.3|14351.3|14411.3|14351.3|0
1643738440000|2022-02-01 18:00:40|14408.8|14348.8|14406.3|14346.3|14408.8|14348.8|14406.3|14346.3|0
1643738460000|2022-02-01 18:01:00|14407.6|14347.6|14413.8|14353.8|14413.8|14353.8|14403.8|14343.8|3
1643738500000|2022-02-01 18:01:40|14421.2|14361.2|14433.8|14373.8|14435.1|14375.1|14421.2|14361.2|4
1643738510000|2022-02-01 18:01:50|14436.3|14376.3|14435.1|14375.1|14437.6|14377.6|14433.8|14373.8|0
1643738520000|2022-02-01 18:02:00|14435|14375|14438.8|14378.8|14438.8|14378.8|14435|14375|0
1643738530000|2022-02-01 18:02:10|14426.3|14386.3|14426.3|14386.3|14426.3|14386.3|14426.3|14386.3|0
1643738550000|2022-02-01 18:02:30|14425|14385|14423.8|14383.8|14425|14385|14423.8|14383.8|0
1643738580000|2022-02-01 18:03:00|14419.6|14395.6|14423.8|14383.8|14427.5|14399.3|14419.6|14383.8|0
1643738590000|2022-02-01 18:03:10|14419.6|14395.6|14423.8|14383.8|14427.5|14399.3|14419.6|14383.8|0
1643738600000|2022-02-01 18:03:20|14418.3|14394.3|14418.3|14394.3|14426.3|14396.8|14418.3|14383.8|0
1643738610000|2022-02-01 18:03:30|14420.8|14396.8|14420.8|14396.8|14426.3|14396.8|14418.3|14386.3|0
1643738620000|2022-02-01 18:03:40|14426.3|14386.3|14427.5|14387.5|14427.5|14399.3|14415.8|14383.8|0
1643738630000|2022-02-01 18:03:50|14419.6|14395.6|14423.3|14399.3|14423.8|14399.3|14419.6|14383.8|0
1643738640000|2022-02-01 18:04:00|14447.5|14387.5|14448.7|14388.7|14448.7|14403.8|14438.8|14383.8|2
1643738650000|2022-02-01 18:04:10|14443.8|14403.8|14448.7|14388.7|14448.7|14403.8|14438.8|14383.8|0
1643738660000|2022-02-01 18:04:20|14438.8|14398.8|14443.8|14383.8|14448.7|14403.8|14438.8|14383.8|0
1643738670000|2022-02-01 18:04:30|14441.3|14401.3|14441.3|14401.3|14447.5|14401.3|14433.8|14383.8|0
1643738680000|2022-02-01 18:04:40|14447.5|14387.5|14438.8|14398.8|14448.7|14403.8|14437.6|14383.8|0
1643738690000|2022-02-01 18:04:50|14448.7|14388.7|14446.3|14406.3|14451.2|14406.3|14438.8|14386.3|0
1643738700000|2022-02-01 18:05:00|14448.8|14386.3|14458.8|14398.8|14458.8|14408.8|14442.6|14386.3|0
1643738710000|2022-02-01 18:05:10|14448.8|14408.8|14452.5|14392.5|14458.8|14408.8|14442.6|14386.3|0
1643738720000|2022-02-01 18:05:20|14442.6|14402.6|14446.3|14386.3|14452.5|14408.8|14441.3|14386.3|0
1643738730000|2022-02-01 18:05:30|14441.3|14401.3|14438.8|14378.8|14451.3|14411.8|14425.8|14378.8|0
1643738740000|2022-02-01 18:05:40|14425.8|14401.8|14446.3|14386.3|14458.8|14408.8|14425.8|14378.8|1
1643738750000|2022-02-01 18:05:50|14442.6|14402.6|14452.5|14392.5|14452.5|14402.6|14442.6|14386.3|0
1643738760000|2022-02-01 18:06:00|14446.3|14386.3|14447.5|14387.5|14453.8|14413.8|14435.8|14386.3|4
1643738770000|2022-02-01 18:06:10|14446.3|14386.3|14446.3|14386.3|14446.3|14386.3|14446.3|14386.3|0
1643738900000|2022-02-01 18:08:20|14435.8|14411.8|14446.3|14386.3|14446.3|14411.8|14435.8|14386.3|1
1643738980000|2022-02-01 18:09:40|14445|14385|14445|14385|14445|14385|14445|14385|0
1643738990000|2022-02-01 18:09:50|14446.3|14386.3|14453.8|14393.8|14453.8|14393.8|14446.3|14386.3|1
1643739000000|2022-02-01 18:10:00|14455|14395|14455|14395|14455|14395|14455|14395|0
1643739060000|2022-02-01 18:11:00|14453.8|14393.8|14451.3|14391.3|14453.8|14393.8|14451.3|14391.3|0
1643739110000|2022-02-01 18:11:50|14452.5|14392.5|14451.3|14391.3|14452.5|14392.5|14451.3|14391.3|0
1643739120000|2022-02-01 18:12:00|14452.5|14392.5|14452.5|14392.5|14452.5|14392.5|14451.3|14391.3|0
1643739130000|2022-02-01 18:12:10|14451.3|14391.3|14452.5|14392.5|14452.5|14392.5|14451.3|14391.3|0
1643739140000|2022-02-01 18:12:20|14451.3|14391.3|14453.8|14393.8|14453.8|14393.8|14451.3|14391.3|10
1643739150000|2022-02-01 18:12:30|14452.5|14392.5|14453.8|14393.8|14453.8|14393.8|14452.5|14392.5|0
1643739160000|2022-02-01 18:12:40|14452.5|14392.5|14453.8|14393.8|14453.8|14393.8|14452.5|14392.5|0
1643739170000|2022-02-01 18:12:50|14452.5|14392.5|14453.8|14393.8|14453.8|14393.8|14452.5|14392.5|0
1643739180000|2022-02-01 18:13:00|14452.5|14392.5|14452.5|14392.5|14453.8|14393.8|14452.5|14392.5|0
1643739190000|2022-02-01 18:13:10|14453.7|14393.7|14456.2|14396.2|14456.2|14396.2|14452.5|14392.5|1
1643739200000|2022-02-01 18:13:20|14458.7|14398.7|14457.5|14397.5|14458.7|14398.7|14457.5|14397.5|0
1643739210000|2022-02-01 18:13:30|14458.7|14398.7|14457.5|14397.5|14458.7|14398.7|14457.5|14397.5|0
1643739220000|2022-02-01 18:13:40|14458.7|14398.7|14457.5|14397.5|14458.7|14398.7|14457.5|14397.5|0
1643739230000|2022-02-01 18:13:50|14458.7|14398.7|14457.5|14397.5|14458.7|14398.7|14457.5|14397.5|0
1643739240000|2022-02-01 18:14:00|14451.3|14411.3|14456.2|14396.2|14458.7|14411.3|14451.3|14396.2|0
1643739250000|2022-02-01 18:14:10|14452.5|14412.5|14451.2|14411.2|14458.7|14412.5|14451.2|14396.2|0
1643739260000|2022-02-01 18:14:20|14460|14400|14452.5|14412.5|14460|14412.5|14452.5|14397.4|0
1643739270000|2022-02-01 18:14:30|14460|14400|14451.2|14411.2|14460|14411.2|14451.2|14397.4|0
1643739280000|2022-02-01 18:14:40|14460|14400|14452.5|14412.5|14460|14412.5|14452.5|14396.2|0
1643739290000|2022-02-01 18:14:50|14460|14400|14460|14400|14460|14413.7|14453.7|14397.4|0
1643739300000|2022-02-01 18:15:00|14456.2|14396.2|14437.5|14397.5|14456.2|14410.5|14432|14395|4
1643739310000|2022-02-01 18:15:10|14447|14423|14455|14395|14455|14423|14447|14395|2
1643739340000|2022-02-01 18:15:40|14453.7|14393.7|14452.5|14392.5|14453.7|14393.7|14452.5|14392.5|0
1643739380000|2022-02-01 18:16:20|14450|14390|14450|14390|14450|14390|14450|14390|0
1643739390000|2022-02-01 18:16:30|||||||||1
1643739400000|2022-02-01 18:16:40|14447.5|14387.5|14447.5|14387.5|14447.5|14387.5|14447.5|14387.5|0
1643739440000|2022-02-01 18:17:20|14445|14385|14445|14385|14445|14385|14445|14385|2
1643739500000|2022-02-01 18:18:20|||||||||1
1643739560000|2022-02-01 18:19:20|||||||||1
1643739610000|2022-02-01 18:20:10|14446.2|14386.2|14446.2|14386.2|14446.2|14386.2|14446.2|14386.2|0
1643739660000|2022-02-01 18:21:00|14447.5|14387.5|14447.5|14387.5|14447.5|14387.5|14447.5|14387.5|1
1643739680000|2022-02-01 18:21:20|14452.5|14392.5|14452.5|14392.5|14452.5|14392.5|14452.5|14392.5|1
1643739690000|2022-02-01 18:21:30|||||||||1
1643739710000|2022-02-01 18:21:50|14450|14390|14450|14390|14450|14390|14450|14390|0
1643739770000|2022-02-01 18:22:50|14447.5|14387.5|14447.5|14387.5|14447.5|14387.5|14447.5|14387.5|1
1643739780000|2022-02-01 18:23:00|14449.9|14389.9|14449.9|14389.9|14449.9|14389.9|14449.9|14389.9|0
1643739790000|2022-02-01 18:23:10|14447.5|14387.5|14447.5|14387.5|14447.5|14387.5|14447.5|14387.5|0
1643739850000|2022-02-01 18:24:10|||||||||1
1643739870000|2022-02-01 18:24:30|14447.4|14387.4|14447.4|14387.4|14447.4|14387.4|14447.4|14387.4|0
1643739900000|2022-02-01 18:25:00|14452.4|14392.4|14452.4|14392.4|14452.4|14392.4|14452.4|14392.4|14
1643739910000|2022-02-01 18:25:10|14453.6|14393.6|14453.6|14393.6|14453.6|14393.6|14453.6|14393.6|1
1643739920000|2022-02-01 18:25:20|||||||||9
1643739930000|2022-02-01 18:25:30|14448.7|14388.7|14448.7|14388.7|14448.7|14388.7|14448.7|14388.7|0
1643739960000|2022-02-01 18:26:00|14442.4|14382.4|14451.2|14391.2|14451.2|14392.9|14416.9|14382.4|2
1643739980000|2022-02-01 18:26:20|14449.9|14389.9|14447.4|14387.4|14449.9|14389.9|14447.4|14387.4|0
1643739990000|2022-02-01 18:26:30|14434.9|14394.9|14434.9|14394.9|14434.9|14394.9|14434.9|14394.9|0
1643740000000|2022-02-01 18:26:40|14436.2|14396.2|14436.2|14396.2|14436.2|14396.2|14436.2|14396.2|0
1643740040000|2022-02-01 18:27:20|14434.9|14394.9|14433.7|14393.7|14434.9|14394.9|14433.7|14393.7|0
1643740060000|2022-02-01 18:27:40|14434.9|14394.9|14434.9|14394.9|14434.9|14394.9|14434.9|14394.9|0
1643740110000|2022-02-01 18:28:30|14432.4|14392.4|14433.6|14393.6|14433.6|14393.6|14431.2|14391.2|2
1643740120000|2022-02-01 18:28:40|14431.1|14371.1|14423.6|14363.6|14431.1|14371.1|14423.6|14363.6|9
1643740130000|2022-02-01 18:28:50|14415.6|14391.6|14423.1|14399.1|14433.6|14399.1|14415.6|14387.4|2
1643740140000|2022-02-01 18:29:00|14420.6|14396.6|14418.1|14394.1|14420.6|14396.6|14418.1|14394.1|1
1643740150000|2022-02-01 18:29:10|14438.6|14398.6|14435.6|14411.6|14438.6|14411.6|14430.6|14398.6|1
1643740160000|2022-02-01 18:29:20|14459.9|14399.9|14450.6|14426.6|14459.9|14426.6|14449.4|14399.9|10
1643740170000|2022-02-01 18:29:30|14461.1|14421.1|14448.2|14424.2|14461.1|14425.4|14448.2|14419.9|2
1643740180000|2022-02-01 18:29:40|14445.7|14421.7|14442.4|14402.4|14448.7|14421.7|14438.7|14384.9|1
1643740190000|2022-02-01 18:29:50|14433.2|14409.2|14441.2|14401.2|14449.9|14409.2|14419.4|14382.4|6
1643740200000|2022-02-01 18:30:00|14442.4|14402.4|14448.2|14424.2|14454.9|14424.2|14438.2|14402.4|3
1643740210000|2022-02-01 18:30:10|14453.7|14413.7|14449.4|14425.4|14456.2|14425.4|14449.4|14413.7|0
1643740220000|2022-02-01 18:30:20|14448.2|14424.2|14449.4|14425.4|14449.4|14425.4|14446.9|14422.9|0
1643740240000|2022-02-01 18:30:40|14450.7|14426.7|14450.7|14426.7|14450.7|14426.7|14450.7|14426.7|1
1643740280000|2022-02-01 18:31:20|14458.1|14434.1|14482.4|14422.4|14482.4|14434.1|14458.1|14422.4|2
1643740290000|2022-02-01 18:31:30|14484.9|14424.9|14494.9|14434.9|14498.7|14438.7|14484.9|14424.9|0
1643740300000|2022-02-01 18:31:40|14492.4|14432.4|14497.4|14437.4|14497.4|14437.4|14492.4|14432.4|0
1643740320000|2022-02-01 18:32:00|14493.6|14433.6|14493.6|14433.6|14493.6|14433.6|14493.6|14433.6|5
1643740330000|2022-02-01 18:32:10|||||||||2
1643740340000|2022-02-01 18:32:20|14497.4|14437.4|14497.4|14437.4|14498.7|14438.7|14494.9|14434.9|2
1643740350000|2022-02-01 18:32:30|14496.2|14436.2|14496.2|14436.2|14496.2|14436.2|14496.2|14436.2|0
1643740360000|2022-02-01 18:32:40|14483.7|14443.7|14483.7|14443.7|14483.7|14443.7|14483.7|14443.7|0
1643740510000|2022-02-01 18:35:10|14481.2|14441.2|14470.7|14446.7|14481.2|14446.7|14470.7|14441.2|0
1643740540000|2022-02-01 18:35:40|14470.6|14446.6|14497.4|14457.4|14503.7|14457.4|14470.6|14442.4|2
1643740690000|2022-02-01 18:38:10|14496.1|14456.1|14496.1|14456.1|14496.1|14456.1|14496.1|14456.1|0
1643740760000|2022-02-01 18:39:20|14493.7|14453.7|14493.7|14453.7|14493.7|14453.7|14493.7|14453.7|2
1643740830000|2022-02-01 18:40:30|14497.4|14457.4|14498.7|14458.7|14498.7|14458.7|14496.2|14456.2|1
1643740840000|2022-02-01 18:40:40|14491.9|14467.9|14494.4|14470.4|14494.4|14470.4|14491.9|14467.9|0
1643740850000|2022-02-01 18:40:50|14496.9|14472.9|14514.9|14474.9|14514.9|14485.4|14496.9|14472.9|3
1643740870000|2022-02-01 18:41:10|14512.5|14472.5|14508.7|14468.7|14513.7|14473.7|14508.7|14468.7|5
1643740900000|2022-02-01 18:41:40|14507.5|14467.5|14508.7|14468.7|14508.7|14468.7|14507.5|14467.5|2
1643740910000|2022-02-01 18:41:50|14510|14470|14510|14470|14510|14470|14510|14470|0
1643740920000|2022-02-01 18:42:00|14498.2|14474.2|14495.7|14471.7|14498.2|14474.2|14495.7|14471.7|0
1643741140000|2022-02-01 18:45:40|14496.9|14472.9|14498.2|14474.2|14498.2|14474.2|14496.9|14472.9|1
1643741340000|2022-02-01 18:49:00|14496.9|14472.9|14493.2|14469.2|14496.9|14472.9|14493.2|14469.2|0
1643741370000|2022-02-01 18:49:30|14495.7|14471.7|14495.7|14471.7|14495.7|14471.7|14495.7|14471.7|1
1643741410000|2022-02-01 18:50:10|14494.4|14470.4|14494.4|14470.4|14494.4|14470.4|14494.4|14470.4|1
1643741440000|2022-02-01 18:50:40|14493.2|14469.2|14491.9|14467.9|14493.2|14469.2|14491.9|14467.9|0
1643741480000|2022-02-01 18:51:20|14490.7|14466.7|14488.6|14448.6|14491.1|14466.7|14488.6|14448.6|1
1643741530000|2022-02-01 18:52:10|14478.1|14454.1|14475.6|14451.6|14478.1|14454.1|14475.6|14451.6|0
1643741560000|2022-02-01 18:52:40|14485.6|14461.6|14508.6|14448.6|14508.6|14463.6|14485.6|14448.6|1
1643741580000|2022-02-01 18:53:00|14496.1|14456.1|14503.6|14443.6|14503.6|14456.1|14493.6|14443.6|2
1643741630000|2022-02-01 18:53:50|14488.6|14448.6|14488.6|14448.6|14488.6|14448.6|14488.6|14448.6|0
1643741670000|2022-02-01 18:54:30|14479.3|14455.3|14479.3|14455.3|14479.3|14455.3|14479.3|14455.3|0
1643741680000|2022-02-01 18:54:40|14478.1|14454.1|14478.1|14454.1|14478.1|14454.1|14478.1|14454.1|0
1643741690000|2022-02-01 18:54:50|14475.6|14451.6|14473.1|14449.1|14475.6|14451.6|14473.1|14449.1|0
1643741700000|2022-02-01 18:55:00|14485.5|14461.5|14513.6|14453.6|14516.1|14461.5|14485.5|14453.6|1
1643741860000|2022-02-01 18:57:40|||||||||2
1643741870000|2022-02-01 18:57:50|14516.1|14456.1|14511.1|14451.1|14516.1|14456.1|14511.1|14451.1|2
1643741880000|2022-02-01 18:58:00|14504.8|14444.8|14498.6|14438.6|14504.8|14444.8|14498.6|14438.6|0
1643741890000|2022-02-01 18:58:10|14481.1|14421.1|14481.1|14421.1|14481.1|14421.1|14481.1|14421.1|1
1643741900000|2022-02-01 18:58:20|14478.6|14418.6|14471.1|14411.1|14478.6|14418.6|14471.1|14411.1|2
1643741910000|2022-02-01 18:58:30|14472.3|14412.3|14491.1|14431.1|14491.1|14431.1|14469.8|14409.8|0
1643741930000|2022-02-01 18:58:50|14491|14431|14491|14431|14491|14431|14491|14431|3
1643741940000|2022-02-01 18:59:00|14499.8|14439.8|14506|14446|14509.8|14449.8|14499.8|14439.8|0
1643741950000|2022-02-01 18:59:10|14507.3|14447.3|14504.8|14444.8|14507.3|14447.3|14504.8|14444.8|0
1643741960000|2022-02-01 18:59:20|14506|14446|14506|14446|14506|14446|14506|14446|1
1643741970000|2022-02-01 18:59:30|||||||||2
1643741990000|2022-02-01 18:59:50|14498.5|14438.5|14491|14431|14498.5|14438.5|14491|14431|2
1643806800000|2022-02-02 13:00:00|14454.3|14430.3|14434.8|14374.8|14455.5|14431.5|14392.9|14359.5|14
1643806810000|2022-02-02 13:00:10|14436|14376|14452.2|14392.2|14452.2|14392.2|14436|14376|2
1643806820000|2022-02-02 13:00:20|14485.6|14445.6|14458.2|14398.2|14485.6|14445.6|14443.4|14383.4|7
1643806830000|2022-02-02 13:00:30|14463.1|14403.1|14463.1|14403.1|14463.1|14403.1|14460.7|14400.7|5
1643806840000|2022-02-02 13:00:40|14465.6|14405.6|14537.8|14477.8|14537.8|14477.8|14465.6|14405.6|12
1643806850000|2022-02-02 13:00:50|14534.2|14474.2|14517.8|14457.8|14534.2|14474.2|14500.7|14440.7|6
1643806860000|2022-02-02 13:01:00|14516.6|14456.6|14516.6|14456.6|14519.1|14459.1|14514.2|14454.2|0
1643806870000|2022-02-02 13:01:10|14512.9|14452.9|14512.9|14452.9|14512.9|14452.9|14512.9|14452.9|0
1643806880000|2022-02-02 13:01:20|14514.2|14454.2|14514.2|14454.2|14515.4|14455.4|14514.2|14454.2|0
1643806890000|2022-02-02 13:01:30|14512.9|14452.9|14512.9|14452.9|14512.9|14452.9|14512.9|14452.9|0
1643806900000|2022-02-02 13:01:40|14517.8|14457.8|14519.1|14459.1|14519.1|14459.1|14517.8|14457.8|0
1643806940000|2022-02-02 13:02:20|14517.8|14457.8|14512.9|14452.9|14517.8|14457.8|14504.3|14444.3|1
1643806950000|2022-02-02 13:02:30|14514.2|14454.2|14508|14448|14514.2|14454.2|14504.3|14444.3|0
1643807030000|2022-02-02 13:03:50|14509.2|14449.2|14512.9|14452.9|14512.9|14452.9|14509.2|14449.2|0
1643807050000|2022-02-02 13:04:10|14514.1|14454.1|14514.1|14454.1|14514.1|14454.1|14514.1|14454.1|0
1643807160000|2022-02-02 13:06:00|14505.4|14465.4|14514.1|14454.1|14514.1|14465.4|14505.4|14454.1|2
1643807200000|2022-02-02 13:06:40|14511.7|14451.7|14512.9|14452.9|14512.9|14452.9|14510.5|14450.5|3
1643807210000|2022-02-02 13:06:50|14508|14448|14508|14448|14508|14448|14508|14448|0
1643807260000|2022-02-02 13:07:40|14506.8|14446.8|14508|14448|14508|14448|14505.5|14445.5|0
1643807270000|2022-02-02 13:07:50|14506.8|14446.8|14508|14448|14508|14448|14506.8|14446.8|0
1643807280000|2022-02-02 13:08:00|14506.8|14446.8|14506.8|14446.8|14508|14448|14506.8|14446.8|0
1643807290000|2022-02-02 13:08:10|14508|14448|14506.8|14446.8|14508|14448|14505.5|14445.5|0
1643807340000|2022-02-02 13:09:00|14505.5|14445.5|14506.8|14446.8|14506.8|14446.8|14505.5|14445.5|0
1643807350000|2022-02-02 13:09:10|14505.5|14445.5|14505.5|14445.5|14506.8|14446.8|14504.3|14444.3|0
1643807460000|2022-02-02 13:11:00|14504.3|14444.3|14504.3|14444.3|14504.3|14444.3|14504.3|14444.3|0
1643807480000|2022-02-02 13:11:20|14501.8|14441.8|14499.3|14439.3|14501.8|14441.8|14498.1|14438.1|0
1643807490000|2022-02-02 13:11:30|14498.1|14438.1|14498.1|14438.1|14499.3|14439.3|14498.1|14438.1|0
1643807500000|2022-02-02 13:11:40|14499.3|14439.3|14499.3|14439.3|14499.3|14439.3|14498.1|14438.1|0
1643807510000|2022-02-02 13:11:50|14498.1|14438.1|14498.1|14438.1|14499.3|14439.3|14495.7|14435.7|0
1643807540000|2022-02-02 13:12:20|14496.9|14436.9|14494.4|14434.4|14496.9|14436.9|14494.4|14434.4|0
1643807550000|2022-02-02 13:12:30|14492|14432|14490.8|14430.8|14492|14432|14488.3|14428.3|0
1643807580000|2022-02-02 13:13:00|14490.7|14430.7|14490.7|14430.7|14490.7|14430.7|14490.7|14430.7|0
1643807730000|2022-02-02 13:15:30|14479.7|14419.7|14480.9|14420.9|14480.9|14420.9|14479.7|14419.7|3
1643807790000|2022-02-02 13:16:30|14479.6|14419.6|14478.4|14418.4|14479.6|14419.6|14478.4|14418.4|0
1643807810000|2022-02-02 13:16:50|14477.1|14417.1|14474.6|14414.6|14477.1|14417.1|14474.6|14414.6|0
1643807820000|2022-02-02 13:17:00|14473.4|14413.4|14473.4|14413.4|14473.4|14413.4|14473.4|14413.4|0
1643807830000|2022-02-02 13:17:10|14469.6|14409.6|14470.9|14410.9|14470.9|14410.9|14469.6|14409.6|0
1643807850000|2022-02-02 13:17:30|14478.4|14418.4|14478.4|14418.4|14478.4|14418.4|14478.4|14418.4|2
1643807870000|2022-02-02 13:17:50|14480.8|14420.8|14485.8|14425.8|14485.8|14425.8|14480.8|14420.8|0
1643807880000|2022-02-02 13:18:00|14489.5|14429.5|14489.5|14429.5|14489.5|14429.5|14489.5|14429.5|0
1643807890000|2022-02-02 13:18:10|14490.8|14430.8|14490.8|14430.8|14492|14432|14490.8|14430.8|0
1643808150000|2022-02-02 13:22:30|14489.5|14429.5|14489.5|14429.5|14489.5|14429.5|14489.5|14429.5|0
1643808360000|2022-02-02 13:26:00|14490.7|14430.7|14490.7|14430.7|14490.7|14430.7|14489.5|14429.5|1
1643808450000|2022-02-02 13:27:30|14488.2|14428.2|14474.6|14414.6|14488.2|14428.2|14474.6|14414.6|0
1643808560000|2022-02-02 13:29:20|14475.8|14415.8|14475.8|14415.8|14475.8|14415.8|14475.8|14415.8|0
1643808580000|2022-02-02 13:29:40|14477|14417|14477|14417|14477|14417|14477|14417|0
1643808610000|2022-02-02 13:30:10|14478.2|14418.2|14478.2|14418.2|14478.2|14418.2|14478.2|14418.2|0
1643808680000|2022-02-02 13:31:20|14479.5|14419.5|14475.7|14415.7|14479.5|14419.5|14474.5|14414.5|0
1643808910000|2022-02-02 13:35:10|||||||||1
1643808930000|2022-02-02 13:35:30|14476.9|14416.9|14478.2|14418.2|14478.2|14418.2|14476.9|14416.9|0
1643809090000|2022-02-02 13:38:10|14476.9|14416.9|14476.9|14416.9|14476.9|14416.9|14476.9|14416.9|0
1643809100000|2022-02-02 13:38:20|14477|14417|14477|14417|14477|14417|14477|14417|1
1643809110000|2022-02-02 13:38:30|14475.7|14415.7|14475.7|14415.7|14475.7|14415.7|14475.7|14415.7|0
1643809120000|2022-02-02 13:38:40|14474.4|14414.4|14474.4|14414.4|14474.4|14414.4|14474.4|14414.4|0
1643809180000|2022-02-02 13:39:40|14475.6|14415.6|14475.6|14415.6|14475.6|14415.6|14475.6|14415.6|0
1643809200000|2022-02-02 13:40:00|14478.1|14418.1|14478.1|14418.1|14478.1|14418.1|14478.1|14418.1|0
1643809250000|2022-02-02 13:40:50|||||||||2
1643809260000|2022-02-02 13:41:00|14476.9|14416.9|14475.6|14415.6|14476.9|14416.9|14475.6|14415.6|0
1643809280000|2022-02-02 13:41:20|14476.9|14416.9|14478.1|14418.1|14478.1|14418.1|14476.9|14416.9|0
1643809330000|2022-02-02 13:42:10|14495.4|14455.4|14495.4|14455.4|14495.4|14455.4|14495.4|14455.4|4
1643809350000|2022-02-02 13:42:30|14502.9|14442.9|14501.7|14441.7|14502.9|14442.9|14501.7|14441.7|0
1643809420000|2022-02-02 13:43:40|14502.9|14442.9|14502.9|14442.9|14502.9|14442.9|14502.9|14442.9|0
1643809440000|2022-02-02 13:44:00|14511.5|14451.5|14512.7|14452.7|14512.7|14452.7|14511.5|14451.5|8
1643809480000|2022-02-02 13:44:40|14515.2|14455.2|14516.5|14456.5|14516.5|14456.5|14515.2|14455.2|0
1643809490000|2022-02-02 13:44:50|14517.7|14457.7|14519|14459|14519|14459|14517.7|14457.7|0
1643809500000|2022-02-02 13:45:00|14522.7|14462.7|14522.7|14462.7|14522.7|14462.7|14521.5|14461.5|1
1643809510000|2022-02-02 13:45:10|14526.4|14466.4|14526.4|14466.4|14526.4|14466.4|14526.4|14466.4|0
1643809540000|2022-02-02 13:45:40|14525.2|14465.2|14525.2|14465.2|14525.2|14465.2|14525.2|14465.2|0
1643809550000|2022-02-02 13:45:50|14527.6|14467.6|14528.9|14468.9|14528.9|14468.9|14527.6|14467.6|0
1643809560000|2022-02-02 13:46:00|14530.1|14470.1|14531.4|14471.4|14531.4|14471.4|14530.1|14470.1|0
1643809600000|2022-02-02 13:46:40|14529|14469|14522.7|14462.7|14529|14469|14522.7|14462.7|1
1643809640000|2022-02-02 13:47:20|||||||||1
1643809650000|2022-02-02 13:47:30|14524|14464|14524|14464|14524|14464|14524|14464|0
1643809690000|2022-02-02 13:48:10|14526.6|14466.6|14525.3|14465.3|14526.6|14466.6|14525.3|14465.3|0
1643809810000|2022-02-02 13:50:10|14526.6|14466.6|14526.6|14466.6|14526.6|14466.6|14526.6|14466.6|0
1643809840000|2022-02-02 13:50:40|14527.9|14467.9|14527.9|14467.9|14527.9|14467.9|14527.9|14467.9|0
1643810050000|2022-02-02 13:54:10|14509|14469|14509|14469|14509|14469|14509|14469|0
1643810080000|2022-02-02 13:54:40|14524|14464|14524|14464|14524|14464|14524|14464|0
1643810160000|2022-02-02 13:56:00|14498.5|14474.5|14498.5|14474.5|14498.5|14474.5|14498.5|14474.5|0
1643810180000|2022-02-02 13:56:20|14509|14469|14524|14464|14524|14469|14509|14464|1
1643810200000|2022-02-02 13:56:40|14512.8|14472.8|14514|14474|14514|14474|14512.8|14472.8|0
1643810210000|2022-02-02 13:56:50|14515.3|14475.3|14515.3|14475.3|14515.3|14475.3|14515.3|14475.3|0
1643810220000|2022-02-02 13:57:00|14506.1|14482.1|14506.1|14482.1|14506.1|14482.1|14506.1|14482.1|0
1643810240000|2022-02-02 13:57:20|14507.3|14483.3|14519|14479|14519|14483.3|14507.3|14479|3
1643810250000|2022-02-02 13:57:30|14535.3|14475.3|14536.5|14476.5|14536.5|14476.5|14532.8|14472.8|10
1643810300000|2022-02-02 13:58:20|14534|14474|14539|14479|14539|14479|14534|14474|0
1643810370000|2022-02-02 13:59:30|14527.8|14487.8|14531.5|14491.5|14531.5|14491.5|14527.8|14487.8|0
1643810380000|2022-02-02 13:59:40|14532.7|14492.7|14534|14494|14534|14494|14532.7|14492.7|0
1643810400000|2022-02-02 14:00:00|14529.7|14505.7|14565.3|14525.3|14572.8|14525.3|14529.7|14503.9|4
1643810410000|2022-02-02 14:00:10|14588.9|14548.9|14583.9|14543.9|14588.9|14548.9|14583.9|14543.9|7
1643810420000|2022-02-02 14:00:20|14588.9|14528.9|14574.4|14550.4|14591.4|14550.4|14574.4|14523.9|1
1643810430000|2022-02-02 14:00:30|14583.4|14559.4|14585.9|14561.9|14585.9|14561.9|14583.4|14559.4|3
1643810440000|2022-02-02 14:00:40|14610|14550|14611.7|14551.7|14617.7|14557.7|14597.2|14537.2|27
1643810450000|2022-02-02 14:00:50|14614.1|14554.1|14616.6|14556.6|14616.6|14556.6|14614.1|14554.1|1
1643810470000|2022-02-02 14:01:10|14621.7|14561.7|14621.7|14561.7|14621.7|14561.7|14621.7|14561.7|0
1643810500000|2022-02-02 14:01:40|14618|14558|14618|14558|14618|14558|14618|14558|0
1643810510000|2022-02-02 14:01:50|14613.1|14553.1|14614.3|14554.3|14614.3|14554.3|14613.1|14553.1|0
1643810520000|2022-02-02 14:02:00|14616.7|14556.7|14614.3|14554.3|14616.7|14556.7|14611.8|14551.8|0
1643810530000|2022-02-02 14:02:10|14615.5|14555.5|14622.9|14562.9|14622.9|14562.9|14611.8|14551.8|5
1643810540000|2022-02-02 14:02:20|14620.4|14560.4|14622.9|14562.9|14622.9|14562.9|14620.4|14560.4|0
1643810550000|2022-02-02 14:02:30|14624.1|14564.1|14624.1|14564.1|14624.1|14564.1|14624.1|14564.1|3
1643810560000|2022-02-02 14:02:40|14622.9|14562.9|14621.6|14561.6|14622.9|14562.9|14621.6|14561.6|0
1643810570000|2022-02-02 14:02:50|14620.4|14560.4|14620.4|14560.4|14620.4|14560.4|14620.4|14560.4|0
1643810590000|2022-02-02 14:03:10|14619.2|14559.2|14627.8|14567.8|14627.8|14567.8|14619.2|14559.2|1
1643810600000|2022-02-02 14:03:20|14622.8|14562.8|14627.8|14567.8|14627.8|14567.8|14612.8|14552.8|0
1643810610000|2022-02-02 14:03:30|14622.8|14562.8|14621.5|14561.5|14631.5|14579|14615.3|14555.3|1
1643810620000|2022-02-02 14:03:40|14620.3|14560.3|14621.5|14561.5|14621.5|14561.5|14620.3|14560.3|0
1643810630000|2022-02-02 14:03:50|14620.3|14560.3|14626.5|14566.5|14631.5|14580.3|14620.3|14560.3|2
1643810640000|2022-02-02 14:04:00|14621.4|14581.4|14616.5|14556.5|14626.5|14586.5|14616.5|14556.5|2
1643810650000|2022-02-02 14:04:10|14615.3|14555.3|14620.3|14560.3|14620.3|14560.3|14607.8|14547.8|1
1643810660000|2022-02-02 14:04:20|14605.4|14565.4|14605.4|14565.4|14612.9|14567.9|14605.4|14545.5|1
1643810670000|2022-02-02 14:04:30|14604.2|14544.2|14601.8|14541.8|14604.2|14544.2|14601.8|14541.8|1
1643810690000|2022-02-02 14:04:50|14596.9|14536.9|14600.6|14540.6|14600.6|14540.6|14596.9|14536.9|0
1643810720000|2022-02-02 14:05:20|14601.8|14541.8|14600.6|14540.6|14601.8|14541.8|14598.1|14538.1|0
1643810730000|2022-02-02 14:05:30|14601.8|14541.8|14599.3|14539.3|14601.8|14541.8|14599.3|14539.3|0
1643810740000|2022-02-02 14:05:40|14601.8|14541.8|14601.8|14541.8|14601.8|14541.8|14601.8|14541.8|0
1643810790000|2022-02-02 14:06:30|14605.4|14545.4|14596.9|14536.9|14605.4|14545.4|14596.9|14536.9|0
1643810920000|2022-02-02 14:08:40|14595.6|14535.6|14595.6|14535.6|14595.6|14535.6|14595.6|14535.6|0
1643810940000|2022-02-02 14:09:00|14594.4|14534.4|14581.9|14521.9|14594.4|14534.4|14581.9|14521.9|0
1643810990000|2022-02-02 14:09:50|14580.7|14520.7|14580.7|14520.7|14580.7|14520.7|14580.7|14520.7|0
1643811020000|2022-02-02 14:10:20|14588|14528|14569.6|14509.6|14588|14528|14569.6|14509.6|1
1643811240000|2022-02-02 14:14:00|14564.5|14504.5|14564.5|14504.5|14564.5|14504.5|14564.5|14504.5|0
1643811260000|2022-02-02 14:14:20|14577.3|14517.3|14577.3|14517.3|14577.3|14517.3|14577.3|14517.3|1
1643811290000|2022-02-02 14:14:50|14573.6|14513.6|14569.8|14509.8|14573.6|14513.6|14569.8|14509.8|0
1643811330000|2022-02-02 14:15:30|14567.3|14507.3|14567.3|14507.3|14567.3|14507.3|14567.3|14507.3|1
1643811400000|2022-02-02 14:16:40|14561.1|14501.1|14561.1|14501.1|14561.1|14501.1|14561.1|14501.1|0
1643811410000|2022-02-02 14:16:50|14563.6|14503.6|14558.6|14518.6|14563.6|14518.6|14556.1|14503.6|0
1643811510000|2022-02-02 14:18:30|14555.6|14531.6|14603.2|14543.2|14603.2|14543.2|14555.6|14531.6|6
1643811520000|2022-02-02 14:18:40|14605.7|14545.7|14605.7|14545.7|14605.7|14545.7|14605.7|14545.7|0
1643811540000|2022-02-02 14:19:00|14599.6|14539.6|14587.1|14527.1|14599.6|14539.6|14584.6|14524.6|1
1643811550000|2022-02-02 14:19:10|14589.5|14529.5|14582.2|14522.2|14589.5|14529.5|14582.2|14522.2|0
1643811560000|2022-02-02 14:19:20|14583.4|14523.4|14583.4|14523.4|14583.4|14523.4|14583.4|14523.4|0
1643811650000|2022-02-02 14:20:50|||||||||1
1643811660000|2022-02-02 14:21:00|14580.9|14520.9|14580.9|14520.9|14580.9|14520.9|14580.9|14520.9|0
1643811720000|2022-02-02 14:22:00|14578.4|14518.4|14577.2|14517.2|14578.4|14518.4|14577.2|14517.2|0
1643811730000|2022-02-02 14:22:10|14575.9|14515.9|14571|14511|14585.7|14525.7|14571|14511|0
1643811750000|2022-02-02 14:22:30|14569.7|14509.7|14569.7|14509.7|14569.7|14509.7|14569.7|14509.7|0
1643811800000|2022-02-02 14:23:20|||||||||1
1643811810000|2022-02-02 14:23:30|14571|14511|14566|14506|14571|14511|14566|14506|1
1643811850000|2022-02-02 14:24:10|14571.1|14511.1|14571.1|14511.1|14571.1|14511.1|14571.1|14511.1|0
1643811870000|2022-02-02 14:24:30|14572.4|14512.4|14572.4|14512.4|14572.4|14512.4|14572.4|14512.4|0
1643812010000|2022-02-02 14:26:50|14565|14505|14563.7|14503.7|14570|14510|14563.7|14503.7|1
1643812040000|2022-02-02 14:27:20|14562.5|14502.5|14561.2|14501.2|14562.5|14502.5|14561.2|14501.2|0
1643812050000|2022-02-02 14:27:30|14558.7|14498.7|14556.3|14496.3|14558.7|14498.7|14556.3|14496.3|0
1643812060000|2022-02-02 14:27:40|14553.7|14493.7|14553.7|14493.7|14553.7|14493.7|14553.7|14493.7|0
1643812280000|2022-02-02 14:31:20|14556.2|14496.2|14557.5|14497.5|14557.5|14497.5|14556.2|14496.2|0
1643812290000|2022-02-02 14:31:30|14555|14495|14555|14495|14555|14495|14555|14495|0
1643812310000|2022-02-02 14:31:50|14537.6|14477.6|14525.1|14465.1|14547.7|14513.1|14525.1|14465.1|4
1643812320000|2022-02-02 14:32:00|14520.9|14496.9|14520.9|14496.9|14520.9|14496.9|14520.9|14496.9|0
1643812340000|2022-02-02 14:32:20|14522.2|14498.2|14523.5|14499.5|14523.5|14499.5|14522.2|14498.2|2
1643812350000|2022-02-02 14:32:30|14522.2|14498.2|14522.2|14498.2|14522.2|14498.2|14522.2|14498.2|0
1643812360000|2022-02-02 14:32:40|14524.7|14500.7|14524.7|14500.7|14524.7|14500.7|14524.7|14500.7|0
1643812400000|2022-02-02 14:33:20|14561.1|14501.1|14533.6|14509.6|14561.1|14509.6|14533.6|14501.1|2
1643812410000|2022-02-02 14:33:30|14527.2|14503.2|14527.2|14503.2|14527.2|14503.2|14527.2|14503.2|0
1643812420000|2022-02-02 14:33:40|14526|14502|14524.7|14500.7|14526|14502|14524.7|14500.7|1
1643812480000|2022-02-02 14:34:40|14526|14502|14527.2|14503.2|14528.5|14504.5|14526|14502|1
1643812540000|2022-02-02 14:35:40|14533.6|14509.6|14527.2|14503.2|14533.6|14509.6|14527.2|14503.2|2
1643812600000|2022-02-02 14:36:40|||||||||1
1643812730000|2022-02-02 14:38:50|14529.7|14505.7|14535.2|14475.2|14536.5|14505.7|14529.7|14475.2|4
1643812760000|2022-02-02 14:39:20|14532.7|14472.7|14530.2|14470.2|14532.7|14472.7|14530.2|14470.2|1
1643812770000|2022-02-02 14:39:30|14524|14464|14524|14464|14524|14464|14524|14464|1
1643812860000|2022-02-02 14:41:00|14521.5|14461.5|14521.5|14461.5|14521.5|14461.5|14521.5|14461.5|0
1643812880000|2022-02-02 14:41:20|||||||||1
1643812890000|2022-02-02 14:41:30|14519|14459|14519|14459|14519|14459|14519|14459|0
1643812910000|2022-02-02 14:41:50|14527.9|14467.9|14527.9|14467.9|14527.9|14467.9|14527.9|14467.9|4
1643812920000|2022-02-02 14:42:00|14531.7|14471.7|14504.2|14464.2|14531.7|14471.7|14504.2|14456.7|1
1643812930000|2022-02-02 14:42:10|14506.7|14466.7|14506.7|14466.7|14506.7|14466.7|14506.7|14466.7|0
1643812940000|2022-02-02 14:42:20|14521.7|14461.7|14493.1|14453.1|14521.7|14477.4|14490.1|14453.1|1
1643812950000|2022-02-02 14:42:30|14490.5|14450.5|14496.7|14456.7|14496.7|14459.7|14483.7|14450.5|0
1643812960000|2022-02-02 14:42:40|14497.5|14473.5|14477.5|14453.5|14497.5|14473.5|14477.5|14453|2
1643812970000|2022-02-02 14:42:50|14476.3|14452.3|14488|14448|14491.6|14456|14476.3|14441.9|1
1643812980000|2022-02-02 14:43:00|14475.5|14435.5|14475.5|14435.5|14475.5|14435.5|14473|14433|1
1643812990000|2022-02-02 14:43:10|14489.2|14429.2|14528|14468|14530.5|14470.5|14489.2|14429.2|3
1643813030000|2022-02-02 14:43:50|14526.8|14466.8|14525.5|14465.5|14526.8|14466.8|14525.5|14465.5|0
1643813070000|2022-02-02 14:44:30|14528|14468|14539.2|14479.2|14539.2|14479.2|14528|14468|3
1643813080000|2022-02-02 14:44:40|14540.5|14480.5|14540.5|14480.5|14540.5|14480.5|14540.5|14480.5|0
1643813090000|2022-02-02 14:44:50|14539.3|14479.3|14535.5|14475.5|14539.3|14479.3|14535.5|14475.5|0
1643813120000|2022-02-02 14:45:20|14540.5|14480.5|14535.5|14475.5|14540.5|14480.5|14535.5|14475.5|1
1643813230000|2022-02-02 14:47:10|14533|14473|14544.2|14484.2|14544.2|14484.2|14533|14473|0
1643813240000|2022-02-02 14:47:20|14543|14483|14538|14478|14543|14483|14533|14473|1
1643813250000|2022-02-02 14:47:30|14540.4|14480.4|14544.2|14484.2|14545.5|14485.5|14536.8|14476.8|0
1643813260000|2022-02-02 14:47:40|14539.3|14479.3|14541.7|14481.7|14541.7|14481.7|14538|14478|0
1643813270000|2022-02-02 14:47:50|14533.2|14473.2|14523|14463|14533.2|14473.2|14523|14463|0
1643813290000|2022-02-02 14:48:10|14513|14453|14470|14446|14515.5|14455.5|14470|14425.5|3
1643813300000|2022-02-02 14:48:20|14488|14448|14483|14443|14488|14448|14483|14443|1
1643813310000|2022-02-02 14:48:30|14470.1|14446.1|14491.8|14431.8|14491.8|14446.1|14470.1|14431.8|1
1643813320000|2022-02-02 14:48:40|14490.5|14430.5|14490.5|14430.5|14490.5|14430.5|14490.5|14430.5|0
1643813340000|2022-02-02 14:49:00|14494.2|14434.2|14494.2|14434.2|14494.2|14434.2|14494.2|14434.2|1
1643813350000|2022-02-02 14:49:10|14501.7|14441.7|14534.3|14474.3|14536.8|14476.8|14501.7|14441.7|1
1643813380000|2022-02-02 14:49:40|14486.3|14462.3|14489.3|14449.3|14489.3|14462.3|14486.3|14449.3|0
1643813390000|2022-02-02 14:49:50|14496.8|14436.8|14496.8|14436.8|14496.8|14448|14488|14436.8|0
1643813410000|2022-02-02 14:50:10|14495.5|14435.5|14481.6|14441.6|14495.5|14441.6|14481.6|14435.5|4
1643813420000|2022-02-02 14:50:20|14474.8|14450.8|14474.8|14450.8|14474.8|14450.8|14474.8|14450.8|0
1643813430000|2022-02-02 14:50:30|14476.1|14452.1|14476.1|14452.1|14476.1|14452.1|14476.1|14452.1|0
1643813440000|2022-02-02 14:50:40|||||||||2
1643813460000|2022-02-02 14:51:00|14482.8|14442.8|14481.6|14441.6|14482.8|14442.8|14481.6|14441.6|3
1643813470000|2022-02-02 14:51:10|14479|14439|14479|14439|14479|14439|14479|14439|1
1643813490000|2022-02-02 14:51:30|14481.5|14441.5|14481.5|14441.5|14481.5|14441.5|14481.5|14441.5|0
1643813600000|2022-02-02 14:53:20|14480.3|14440.3|14479|14439|14480.3|14440.3|14479|14439|1
1643813690000|2022-02-02 14:54:50|14480.3|14440.3|14481.5|14441.5|14481.5|14441.5|14480.3|14440.3|10
1643813700000|2022-02-02 14:55:00|14479|14439|14481.5|14441.5|14481.5|14441.5|14479|14439|1
1643813710000|2022-02-02 14:55:10|14476|14452|14478.5|14454.5|14478.5|14454.5|14476|14452|0
1643813760000|2022-02-02 14:56:00|||||||||1
1643813790000|2022-02-02 14:56:30|14479.8|14455.8|14481|14457|14481|14457|14479.8|14455.8|0
1643813800000|2022-02-02 14:56:40|14483.5|14459.5|14483.5|14459.5|14483.5|14459.5|14483.5|14459.5|0
1643813850000|2022-02-02 14:57:30|14481|14457|14481|14457|14481|14457|14481|14457|1
1643813880000|2022-02-02 14:58:00|14473.4|14449.4|14517.7|14477.7|14525.2|14477.7|14473.4|14442.4|8
1643813890000|2022-02-02 14:58:10|14515.2|14475.2|14515.2|14475.2|14515.2|14475.2|14515.2|14475.2|1
1643813900000|2022-02-02 14:58:20|14512.2|14488.2|14512.2|14488.2|14512.2|14488.2|14512.2|14488.2|0
1643813970000|2022-02-02 14:59:30|14510.9|14486.9|14510.9|14486.9|14510.9|14486.9|14510.9|14486.9|1
1643814000000|2022-02-02 15:00:00|14515.4|14455.4|14497.8|14437.8|14515.4|14455.4|14496.6|14436.6|11
1643814010000|2022-02-02 15:00:10|14499.1|14439.1|14499.1|14439.1|14499.1|14439.1|14499.1|14439.1|1
1643814030000|2022-02-02 15:00:30|14500.3|14440.3|14467.2|14443.2|14500.3|14446.6|14467.2|14439.1|0
1643814060000|2022-02-02 15:01:00|14474|14434|14474|14434|14474|14434|14474|14434|1
1643814200000|2022-02-02 15:03:20|14480.3|14420.3|14474.1|14414.1|14480.3|14420.3|14474.1|14414.1|13
1643814210000|2022-02-02 15:03:30|14471.6|14411.6|14470.3|14410.3|14472.8|14412.8|14470.3|14410.3|0
1643814220000|2022-02-02 15:03:40|14459.1|14419.1|14442.3|14418.3|14459.1|14419.1|14442.3|14415.3|1
1643814240000|2022-02-02 15:04:00|14452.8|14412.8|14461.4|14421.4|14466.5|14421.4|14452.8|14406.5|1
1643814250000|2022-02-02 15:04:10|14462.7|14422.7|14462.7|14422.7|14462.7|14422.7|14462.7|14422.7|0
1643814260000|2022-02-02 15:04:20|14461.5|14421.5|14460.2|14420.2|14461.5|14421.5|14460.2|14420.2|0
1643814300000|2022-02-02 15:05:00|14467.8|14407.8|14467.8|14407.8|14467.8|14407.8|14467.8|14407.8|1
1643814320000|2022-02-02 15:05:20|14460.2|14420.2|14461.4|14421.4|14461.4|14421.4|14460.2|14420.2|0
1643814330000|2022-02-02 15:05:30|14462.7|14422.7|14462.7|14422.7|14462.7|14422.7|14462.7|14422.7|0
1643814350000|2022-02-02 15:05:50|||||||||1
1643814370000|2022-02-02 15:06:10|14460.2|14420.2|14449.7|14425.7|14460.2|14427|14449.7|14420.2|5
1643814380000|2022-02-02 15:06:20|14455.3|14415.3|14452.8|14412.8|14455.3|14415.3|14452.8|14412.8|0
1643814390000|2022-02-02 15:06:30|14448.4|14424.4|14448.4|14424.4|14448.4|14424.4|14448.4|14424.4|0
1643814400000|2022-02-02 15:06:40|14449.7|14425.7|14449.7|14425.7|14449.7|14425.7|14449.7|14425.7|0
1643814440000|2022-02-02 15:07:20|14463.9|14423.9|14460.2|14420.2|14478.9|14423.9|14460.2|14418.9|0
1643814490000|2022-02-02 15:08:10|14449.7|14425.7|14449.7|14425.7|14449.7|14425.7|14449.7|14425.7|0
1643814610000|2022-02-02 15:10:10|14476.3|14416.3|14488.9|14428.9|14488.9|14428.9|14476.3|14416.3|2
1643814680000|2022-02-02 15:11:20|||||||||1
1643814690000|2022-02-02 15:11:30|14490.2|14430.2|14490.2|14430.2|14490.2|14430.2|14490.2|14430.2|0
1643814820000|2022-02-02 15:13:40|14495.3|14435.3|14507.7|14447.7|14507.7|14447.7|14495.3|14435.3|1
1643814890000|2022-02-02 15:14:50|||||||||1
1643814910000|2022-02-02 15:15:10|||||||||1
1643814960000|2022-02-02 15:16:00|14507.2|14483.2|14509.7|14485.7|14509.7|14485.7|14507.2|14483.2|0
1643815000000|2022-02-02 15:16:40|14520.3|14460.3|14527.6|14487.6|14527.6|14487.6|14504.5|14460.3|2
1643815020000|2022-02-02 15:17:00|14532.7|14492.7|14532.7|14492.7|14532.7|14492.7|14532.7|14492.7|0
1643815040000|2022-02-02 15:17:20|14535.3|14475.3|14517.7|14457.7|14535.3|14475.3|14517.7|14457.7|2
1643815050000|2022-02-02 15:17:30|14515.2|14455.2|14510.2|14450.2|14515.2|14455.2|14510.2|14450.2|0
1643815070000|2022-02-02 15:17:50|14512.6|14452.6|14517.7|14457.7|14517.7|14457.7|14510.2|14450.2|1
1643815080000|2022-02-02 15:18:00|14523.9|14463.9|14523.9|14463.9|14523.9|14463.9|14523.9|14463.9|1
1643815110000|2022-02-02 15:18:30|14526.4|14466.4|14526.4|14466.4|14527.7|14467.7|14526.4|14466.4|0
1643815120000|2022-02-02 15:18:40|14525.2|14465.2|14525.2|14465.2|14525.2|14465.2|14525.2|14465.2|0
1643815140000|2022-02-02 15:19:00|14521.4|14461.4|14520.2|14460.2|14521.4|14461.4|14520.2|14460.2|1
1643815150000|2022-02-02 15:19:10|14518.9|14458.9|14518.9|14458.9|14518.9|14458.9|14518.9|14458.9|0
1643815160000|2022-02-02 15:19:20|14522.8|14462.8|14531.4|14471.4|14531.4|14471.4|14522.8|14462.8|1
1643815190000|2022-02-02 15:19:50|14536.1|14496.1|14545.2|14485.2|14550.4|14496.1|14536.1|14478.9|3
1643815200000|2022-02-02 15:20:00|14546.4|14486.4|14546.4|14486.4|14546.4|14486.4|14546.4|14486.4|0
1643815220000|2022-02-02 15:20:20|14547.7|14487.7|14568.9|14508.9|14568.9|14508.9|14547.7|14487.7|2
1643815240000|2022-02-02 15:20:40|14571.3|14511.3|14571.3|14511.3|14571.3|14511.3|14571.3|14511.3|0
1643815260000|2022-02-02 15:21:00|14573.9|14513.9|14573.9|14513.9|14573.9|14513.9|14573.9|14513.9|0
1643815270000|2022-02-02 15:21:10|14565.9|14541.9|14548.9|14488.9|14565.9|14541.9|14548.9|14488.9|4
1643815280000|2022-02-02 15:21:20|14545.1|14485.1|14547.6|14487.6|14547.6|14487.6|14542.6|14482.6|1
1643815290000|2022-02-02 15:21:30|14549.8|14509.8|14543.8|14483.8|14562.6|14522.6|14543.8|14483.8|1
1643815300000|2022-02-02 15:21:40|14545.1|14485.1|14545.1|14485.1|14545.1|14485.1|14545.1|14485.1|0
1643815430000|2022-02-02 15:23:50|||||||||1
1643815490000|2022-02-02 15:24:50|14543.8|14483.8|14543.8|14483.8|14543.8|14483.8|14543.8|14483.8|1
1643815590000|2022-02-02 15:26:30|14546.4|14486.4|14546.4|14486.4|14546.4|14486.4|14546.4|14486.4|0
1643815610000|2022-02-02 15:26:50|||||||||1
1643815620000|2022-02-02 15:27:00|14541.5|14481.5|14542.7|14482.7|14542.7|14482.7|14541.5|14481.5|0
1643815630000|2022-02-02 15:27:10|14541.5|14481.5|14543.9|14483.9|14543.9|14483.9|14541.5|14481.5|0
1643815640000|2022-02-02 15:27:20|14541.5|14481.5|14541.5|14481.5|14542.7|14482.7|14541.5|14481.5|0
1643815650000|2022-02-02 15:27:30|14542.7|14482.7|14541.5|14481.5|14542.7|14482.7|14541.5|14481.5|0
1643815660000|2022-02-02 15:27:40|14542.7|14482.7|14568.7|14508.7|14568.7|14508.7|14541.5|14481.5|0
1643815760000|2022-02-02 15:29:20|14570|14510|14570|14510|14570|14510|14570|14510|1
1643815790000|2022-02-02 15:29:50|14564.7|14504.7|14563.5|14503.5|14564.7|14504.7|14563.5|14503.5|3
1643815870000|2022-02-02 15:31:10|14562.2|14502.2|14561|14501|14562.2|14502.2|14561|14501|0
1643815880000|2022-02-02 15:31:20|14562.2|14502.2|14561|14501|14562.2|14502.2|14561|14501|0
1643815890000|2022-02-02 15:31:30|14562.2|14502.2|14562.2|14502.2|14562.2|14502.2|14561|14501|0
1643815910000|2022-02-02 15:31:50|14564.7|14504.7|14562.2|14502.2|14564.7|14513.5|14553.5|14502.2|1
1643815920000|2022-02-02 15:32:00|14553.5|14513.5|14543|14519|14564.7|14519|14541.8|14504.7|0
1643815930000|2022-02-02 15:32:10|14541.8|14517.8|14541.8|14517.8|14543|14519|14541.8|14517.8|0
1643815940000|2022-02-02 15:32:20|14543|14519|14543|14519|14543|14519|14541.8|14517.8|0
1643815950000|2022-02-02 15:32:30|14573.2|14513.2|14573.2|14513.2|14573.2|14513.2|14573.2|14513.2|5
1643815960000|2022-02-02 15:32:40|14575.7|14515.7|14579.4|14519.4|14579.4|14519.4|14575.7|14515.7|0
1643815970000|2022-02-02 15:32:50|14581.9|14521.9|14577|14517|14584.4|14536.9|14576.9|14517|1
1643816000000|2022-02-02 15:33:20|14563.5|14503.5|14584.3|14524.3|14584.3|14524.3|14563.5|14503.5|7
1643816010000|2022-02-02 15:33:30|14586.9|14526.9|14580.6|14520.6|14586.9|14526.9|14579.4|14519.4|0
1643816020000|2022-02-02 15:33:40|14581.9|14521.9|14584.4|14524.4|14584.4|14524.4|14581.9|14521.9|0
1643816030000|2022-02-02 15:33:50|14585.6|14525.6|14585.6|14525.6|14585.6|14525.6|14585.6|14525.6|0
1643816220000|2022-02-02 15:37:00|14598.1|14538.1|14585.6|14525.6|14599.3|14539.3|14585.6|14525.6|2
1643816300000|2022-02-02 15:38:20|||||||||1
1643816370000|2022-02-02 15:39:30|14585.4|14545.4|14595.8|14535.8|14595.8|14545.4|14585.4|14535.8|1
1643816380000|2022-02-02 15:39:40|14585.6|14525.6|14585.6|14525.6|14585.6|14525.6|14585.6|14525.6|0
1643816670000|2022-02-02 15:44:30|14584.1|14544.1|14581.9|14521.9|14584.4|14544.1|14581.9|14521.9|1
1643816680000|2022-02-02 15:44:40|14576.8|14536.8|14587|14527|14587|14536.8|14576.8|14527|1
1643816690000|2022-02-02 15:44:50|14581.9|14521.9|14581.9|14521.9|14581.9|14521.9|14581.9|14521.9|1
1643816840000|2022-02-02 15:47:20|||||||||1
1643816990000|2022-02-02 15:49:50|14584.3|14524.3|14586.9|14526.9|14586.9|14526.9|14584.3|14524.3|1
1643817000000|2022-02-02 15:50:00|14581.9|14541.9|14586.8|14526.8|14586.8|14541.9|14581.9|14525.6|3
1643817010000|2022-02-02 15:50:10|14588.1|14528.1|14590.6|14530.6|14590.6|14530.6|14588.1|14528.1|2
1643817020000|2022-02-02 15:50:20|14591.8|14531.8|14594.3|14534.3|14594.3|14534.3|14591.8|14531.8|0
1643817030000|2022-02-02 15:50:30|||||||||8
1643817040000|2022-02-02 15:50:40|||||||||1
1643817080000|2022-02-02 15:51:20|14580.7|14520.7|14581.9|14521.9|14581.9|14521.9|14580.7|14520.7|2
1643817110000|2022-02-02 15:51:50|14579.4|14519.4|14579.4|14519.4|14579.4|14519.4|14579.4|14519.4|0
1643817220000|2022-02-02 15:53:40|14572.1|14512.1|14578.1|14518.1|14579.4|14519.4|14568.4|14508.4|3
1643817300000|2022-02-02 15:55:00|14568.4|14508.4|14568.4|14508.4|14568.4|14508.4|14568.4|14508.4|0
1643817310000|2022-02-02 15:55:10|14575.7|14515.7|14579.4|14519.4|14579.4|14519.4|14575.7|14515.7|2
1643817330000|2022-02-02 15:55:30|14604.6|14544.6|14605.8|14545.8|14605.8|14545.8|14604.6|14544.6|0
1643817360000|2022-02-02 15:56:00|14595.6|14535.6|14595.6|14535.6|14595.6|14535.6|14595.6|14535.6|0
1643817370000|2022-02-02 15:56:10|14598.1|14538.1|14598.1|14538.1|14598.1|14538.1|14598.1|14538.1|0
1643817380000|2022-02-02 15:56:20|14596.9|14536.9|14579.4|14519.4|14596.9|14536.9|14576.9|14516.9|2
1643817390000|2022-02-02 15:56:30|14578.2|14518.2|14577|14517|14578.2|14518.2|14577|14517|0
1643817500000|2022-02-02 15:58:20|14575.7|14515.7|14575.7|14515.7|14575.7|14515.7|14575.7|14515.7|0
1643817520000|2022-02-02 15:58:40|14579|14555|14573.3|14513.3|14579|14555|14573.3|14513.3|1
1643817720000|2022-02-02 16:02:00|14572|14512|14573.3|14513.3|14573.3|14513.3|14572|14512|8
1643817730000|2022-02-02 16:02:10|14572.1|14512.1|14562.2|14502.2|14572.1|14512.1|14562.2|14502.2|6
1643817740000|2022-02-02 16:02:20|14567.5|14527.5|14568.8|14528.8|14570.1|14530.1|14567.5|14527.5|1
1643817870000|2022-02-02 16:04:30|14570.3|14510.3|14570.3|14510.3|14570.3|14510.3|14570.3|14510.3|2
1643817880000|2022-02-02 16:04:40|14561.3|14501.3|14557.7|14497.7|14561.3|14501.3|14557.7|14497.7|0
1643817890000|2022-02-02 16:04:50|14553.9|14493.9|14556.4|14496.4|14556.4|14496.4|14553.9|14493.9|0
1643817900000|2022-02-02 16:05:00|14555.2|14495.2|14557.7|14497.7|14558.9|14498.9|14553.9|14493.9|0
1643817910000|2022-02-02 16:05:10|14556.4|14496.4|14556.4|14496.4|14556.4|14496.4|14556.4|14496.4|0
1643817920000|2022-02-02 16:05:20|14551.4|14491.4|14553.9|14493.9|14553.9|14493.9|14551.4|14491.4|2
1643817930000|2022-02-02 16:05:30|14556.4|14496.4|14553.8|14513.8|14556.4|14513.8|14553.8|14494|0
1643817940000|2022-02-02 16:05:40|14558.9|14518.9|14558.9|14518.9|14558.9|14518.9|14558.9|14518.9|0
1643817950000|2022-02-02 16:05:50|14571.3|14511.3|14571.3|14511.3|14571.3|14511.3|14571.3|14511.3|1
1643817960000|2022-02-02 16:06:00|14565.1|14525.1|14555.9|14531.9|14565.1|14531.9|14555.9|14525.1|0
1643817970000|2022-02-02 16:06:10|14551.4|14491.4|14551.4|14491.4|14551.4|14491.4|14551.4|14491.4|1
1643817980000|2022-02-02 16:06:20|14553.9|14493.9|14557.6|14497.6|14557.6|14497.6|14553.9|14493.9|0
1643817990000|2022-02-02 16:06:30|14556.4|14496.4|14556.4|14496.4|14557.6|14497.6|14556.4|14496.4|0
1643818000000|2022-02-02 16:06:40|14557.6|14497.6|14555.2|14495.2|14557.6|14497.6|14555.2|14495.2|0
1643818010000|2022-02-02 16:06:50|14556.4|14496.4|14558.9|14498.9|14558.9|14498.9|14556.4|14496.4|0
1643818020000|2022-02-02 16:07:00|14557.6|14497.6|14556.4|14496.4|14558.9|14498.9|14556.4|14496.4|0
1643818030000|2022-02-02 16:07:10|14557.6|14497.6|14556.4|14496.4|14558.9|14498.9|14556.4|14496.4|0
1643818040000|2022-02-02 16:07:20|14557.6|14497.6|14556.4|14496.4|14558.9|14498.9|14555.1|14495.1|0
1643818050000|2022-02-02 16:07:30|14557.6|14497.6|14556.4|14496.4|14558.9|14498.9|14555.1|14495.1|0
1643818060000|2022-02-02 16:07:40|14558.9|14498.9|14556.4|14496.4|14561.4|14501.4|14555.1|14495.1|0
1643818070000|2022-02-02 16:07:50|14558.9|14498.9|14558.9|14498.9|14558.9|14498.9|14555.1|14495.1|0
1643818080000|2022-02-02 16:08:00|14556.4|14496.4|14558.9|14498.9|14558.9|14498.9|14555.1|14495.1|0
1643818090000|2022-02-02 16:08:10|14557.6|14497.6|14555.1|14495.1|14558.9|14498.9|14555.1|14495.1|0
1643818100000|2022-02-02 16:08:20|14556.4|14496.4|14552.7|14492.7|14558.9|14498.9|14552.7|14492.7|0
1643818110000|2022-02-02 16:08:30|14553.9|14493.9|14552.7|14492.7|14555.1|14495.1|14552.7|14492.7|0
1643818120000|2022-02-02 16:08:40|14553.9|14493.9|14552.7|14492.7|14555.1|14495.1|14552.7|14492.7|0
1643818130000|2022-02-02 16:08:50|14553.9|14493.9|14553.9|14493.9|14555.1|14495.1|14552.7|14492.7|0
1643818140000|2022-02-02 16:09:00|14555.1|14495.1|14553.9|14493.9|14555.1|14495.1|14552.7|14492.7|0
1643818150000|2022-02-02 16:09:10|14555.1|14495.1|14555.1|14495.1|14555.1|14495.1|14552.7|14492.7|0
1643818160000|2022-02-02 16:09:20|14553.9|14493.9|14555.1|14495.1|14555.1|14495.1|14552.7|14492.7|0
1643818170000|2022-02-02 16:09:30|14553.9|14493.9|14552.7|14492.7|14555.1|14495.1|14552.7|14492.7|0
1643818180000|2022-02-02 16:09:40|14553.9|14493.9|14553.9|14493.9|14553.9|14493.9|14552.7|14492.7|0
1643818190000|2022-02-02 16:09:50|14555.1|14495.1|14555.1|14495.1|14555.1|14495.1|14552.7|14492.7|0
1643818200000|2022-02-02 16:10:00|14553.9|14493.9|14550.1|14490.1|14555.1|14495.1|14550.1|14490.1|0
1643818210000|2022-02-02 16:10:10|14551.4|14491.4|14550.1|14490.1|14552.6|14492.6|14550.1|14490.1|0
1643818220000|2022-02-02 16:10:20|14552.6|14492.6|14552.6|14492.6|14552.6|14492.6|14550.1|14490.1|0
1643818230000|2022-02-02 16:10:30|14550.1|14490.1|14552.6|14492.6|14552.6|14492.6|14550.1|14490.1|0
1643818240000|2022-02-02 16:10:40|14551.4|14491.4|14550.1|14490.1|14552.6|14492.6|14550.1|14490.1|0
1643818250000|2022-02-02 16:10:50|14551.4|14491.4|14547.7|14487.7|14552.6|14492.6|14542.7|14482.7|0
1643818300000|2022-02-02 16:11:40|14542.7|14482.7|14547.7|14487.7|14547.7|14487.7|14542.7|14482.7|0
1643818340000|2022-02-02 16:12:20|14551.6|14491.6|14546.5|14486.5|14551.6|14491.6|14541.5|14481.5|0
1643818390000|2022-02-02 16:13:10|14549|14489|14544|14484|14551.5|14491.5|14544|14484|1
1643818400000|2022-02-02 16:13:20|14545.2|14485.2|14546.5|14486.5|14551.5|14491.5|14544|14484|0
1643818410000|2022-02-02 16:13:30|14549|14489|14551.5|14491.5|14551.5|14491.5|14544|14484|0
1643818420000|2022-02-02 16:13:40|14550.2|14490.2|14549|14489|14550.2|14490.2|14544|14484|0
1643818430000|2022-02-02 16:13:50|14551.5|14491.5|14544|14484|14551.5|14491.5|14544|14484|0
1643818440000|2022-02-02 16:14:00|14546.5|14486.5|14549|14489|14551.5|14491.5|14544|14484|0
1643818450000|2022-02-02 16:14:10|14551.5|14491.5|14551.5|14491.5|14551.5|14491.5|14544|14484|0
1643818460000|2022-02-02 16:14:20|14549|14489|14546.5|14486.5|14551.5|14491.5|14544|14484|0
1643818470000|2022-02-02 16:14:30|14547.7|14487.7|14549|14489|14551.5|14491.5|14544|14484|0
1643818480000|2022-02-02 16:14:40|14551.5|14491.5|14551.5|14491.5|14551.5|14491.5|14544|14484|0
1643818490000|2022-02-02 16:14:50|14550.2|14490.2|14545.2|14485.2|14551.5|14491.5|14544|14484|0
1643818500000|2022-02-02 16:15:00|14546.5|14486.5|14547.7|14487.7|14551.5|14491.5|14545.2|14485.2|0
1643818510000|2022-02-02 16:15:10|14550.2|14490.2|14551.4|14491.4|14551.4|14491.4|14543.9|14483.9|0
1643818520000|2022-02-02 16:15:20|14548.9|14488.9|14545.2|14485.2|14551.4|14491.4|14543.9|14483.9|0
1643818530000|2022-02-02 16:15:30|14546.4|14486.4|14546.4|14486.4|14551.4|14491.4|14545.2|14485.2|0
1643818540000|2022-02-02 16:15:40|14547.7|14487.7|14551.4|14491.4|14551.4|14491.4|14545.2|14485.2|0
1643818550000|2022-02-02 16:15:50|14550.2|14490.2|14551.4|14491.4|14551.4|14491.4|14543.9|14483.9|0
1643818560000|2022-02-02 16:16:00|14550.2|14490.2|14543.9|14483.9|14551.4|14491.4|14543.9|14483.9|0
1643818570000|2022-02-02 16:16:10|14545.2|14485.2|14548.9|14488.9|14551.4|14491.4|14543.9|14483.9|0
1643818580000|2022-02-02 16:16:20|14550.2|14490.2|14547.7|14487.7|14551.4|14491.4|14543.9|14483.9|0
1643818590000|2022-02-02 16:16:30|14546.4|14486.4|14551.4|14491.4|14551.4|14491.4|14546.4|14486.4|0
1643818640000|2022-02-02 16:17:20|||||||||1
1643818780000|2022-02-02 16:19:40|14550.2|14490.2|14538.9|14478.9|14550.2|14490.2|14536.4|14476.4|0
1643818790000|2022-02-02 16:19:50|14537.7|14477.7|14536.4|14476.4|14538.9|14478.9|14536.4|14476.4|0
1643818800000|2022-02-02 16:20:00|14538.9|14478.9|14536.4|14476.4|14538.9|14478.9|14536.4|14476.4|0
1643818810000|2022-02-02 16:20:10|14537.7|14477.7|14538.9|14478.9|14538.9|14478.9|14536.4|14476.4|0
1643818820000|2022-02-02 16:20:20|14536.4|14476.4|14533.9|14493.9|14540.2|14493.9|14533.9|14476.4|1
1643818830000|2022-02-02 16:20:30|14535.2|14495.2|14541.4|14481.4|14542.7|14505.7|14529.7|14481.4|1
1643819010000|2022-02-02 16:23:30|14533.9|14493.9|14533.9|14493.9|14533.9|14493.9|14533.9|14493.9|0
1643819040000|2022-02-02 16:24:00|14554.9|14494.9|14557.5|14497.5|14557.5|14497.5|14554.9|14494.9|4
1643819050000|2022-02-02 16:24:10|14562.4|14502.4|14568.7|14508.7|14568.7|14508.7|14562.4|14502.4|0
1643819070000|2022-02-02 16:24:30|14563.9|14503.9|14562.4|14522.4|14563.9|14522.4|14560.2|14500.2|0
1643819080000|2022-02-02 16:24:40|14566.2|14526.2|14566.2|14526.2|14566.2|14526.2|14566.2|14526.2|0
1643819170000|2022-02-02 16:26:10|14565|14525|14565|14525|14565|14525|14565|14525|0
1643819180000|2022-02-02 16:26:20|14555.8|14531.8|14554.6|14530.6|14565|14531.8|14554.6|14525|4
1643819260000|2022-02-02 16:27:40|14566.2|14526.2|14566.2|14526.2|14566.2|14526.2|14566.2|14526.2|1
1643819270000|2022-02-02 16:27:50|14565|14525|14565|14525|14565|14525|14565|14525|0
1643819320000|2022-02-02 16:28:40|14566.2|14526.2|14566.2|14526.2|14566.2|14526.2|14566.2|14526.2|0
1643819330000|2022-02-02 16:28:50|14565|14525|14566.2|14526.2|14566.2|14526.2|14565|14525|0
1643819420000|2022-02-02 16:30:20|14577.2|14537.2|14582.3|14522.3|14584.8|14537.2|14577.2|14522.3|2
1643819520000|2022-02-02 16:32:00|14581.1|14521.1|14579.9|14519.9|14582.3|14522.3|14579.9|14519.9|6
1643819530000|2022-02-02 16:32:10|14581.1|14521.1|14579.9|14519.9|14581.1|14521.1|14579.9|14519.9|10
1643819540000|2022-02-02 16:32:20|14582.4|14522.4|14582.4|14522.4|14582.4|14522.4|14582.4|14522.4|13
1643819550000|2022-02-02 16:32:30|14555.8|14531.8|14567.8|14507.8|14571.6|14536.9|14555.8|14502.8|26
1643819580000|2022-02-02 16:33:00|14556.6|14516.6|14556.6|14516.6|14556.6|14516.6|14556.6|14516.6|0
1643819690000|2022-02-02 16:34:50|14557.8|14517.8|14557.8|14517.8|14557.8|14517.8|14557.8|14517.8|1
1643819700000|2022-02-02 16:35:00|14556.6|14516.6|14556.6|14516.6|14556.6|14516.6|14556.6|14516.6|0
1643819710000|2022-02-02 16:35:10|14556.5|14516.5|14556.5|14516.5|14556.5|14516.5|14556.5|14516.5|0
1643819730000|2022-02-02 16:35:30|14557.8|14517.8|14557.8|14517.8|14557.8|14517.8|14557.8|14517.8|0
1643819920000|2022-02-02 16:38:40|14566.6|14506.6|14557.8|14517.8|14566.6|14517.8|14557.8|14506.6|0
1643819930000|2022-02-02 16:38:50|14566.6|14506.6|14566.6|14506.6|14566.6|14517.8|14557.8|14505.4|0
1643819940000|2022-02-02 16:39:00|14565.4|14505.4|14559|14519|14566.6|14519|14557.8|14505.4|0
1643819950000|2022-02-02 16:39:10|14565.4|14505.4|14566.6|14506.6|14566.6|14517.8|14557.8|14505.4|0
1643819960000|2022-02-02 16:39:20|14565.4|14505.4|14566.6|14506.6|14566.6|14506.6|14565.4|14505.4|0
1643819970000|2022-02-02 16:39:30|14565.4|14505.4|14565.4|14505.4|14566.6|14506.6|14565.4|14505.4|0
1643819980000|2022-02-02 16:39:40|14566.6|14506.6|14565.4|14505.4|14566.6|14506.6|14565.4|14505.4|0
1643819990000|2022-02-02 16:39:50|14566.6|14506.6|14565.4|14505.4|14566.6|14517.8|14557.8|14505.4|0
1643820000000|2022-02-02 16:40:00|14566.6|14506.6|14565.4|14505.4|14566.6|14506.6|14565.4|14505.4|0
1643820010000|2022-02-02 16:40:10|14566.6|14506.6|14566.6|14506.6|14566.6|14506.6|14565.4|14505.4|0
1643820020000|2022-02-02 16:40:20|14565.4|14505.4|14566.6|14506.6|14566.6|14506.6|14565.4|14505.4|0
1643820030000|2022-02-02 16:40:30|14565.4|14505.4|14565.4|14505.4|14566.6|14506.6|14565.4|14505.4|0
1643820040000|2022-02-02 16:40:40|14566.6|14506.6|14565.4|14505.4|14566.6|14506.6|14565.4|14505.4|0
1643820050000|2022-02-02 16:40:50|14566.6|14506.6|14566.6|14506.6|14566.6|14506.6|14565.4|14505.4|0
1643820060000|2022-02-02 16:41:00|14565.4|14505.4|14566.6|14506.6|14566.6|14506.6|14565.4|14505.4|0
1643820070000|2022-02-02 16:41:10|14565.4|14505.4|14555.4|14515.4|14566.6|14515.4|14555.4|14502.9|9
1643820080000|2022-02-02 16:41:20|14556.6|14516.6|14552.9|14512.9|14564.1|14516.6|14552.9|14501.7|5
1643820090000|2022-02-02 16:41:30|14554.1|14514.1|14554.1|14514.1|14554.1|14514.1|14552.9|14512.9|0
1643820100000|2022-02-02 16:41:40|14552.9|14512.9|14561.7|14501.7|14561.7|14514.1|14552.9|14501.7|0
1643820110000|2022-02-02 16:41:50|14552.9|14512.9|14561.7|14501.7|14561.7|14514.1|14552.9|14501.7|0
1643820120000|2022-02-02 16:42:00|14552.9|14512.9|14552.9|14512.9|14561.7|14514.1|14552.9|14501.7|0
1643820130000|2022-02-02 16:42:10|14554.1|14514.1|14550.5|14510.5|14561.7|14514.1|14550.5|14499.3|21
1643820140000|2022-02-02 16:42:20|14551.7|14511.7|14553|14513|14553|14522.2|14546.2|14511.7|1
1643820150000|2022-02-02 16:42:30|14546.2|14522.2|14546.3|14522.3|14558.1|14522.3|14543.8|14498.1|4
1643820160000|2022-02-02 16:42:40|14574.3|14514.3|14573.1|14513.1|14574.3|14524.3|14563|14511.9|1
1643820170000|2022-02-02 16:42:50|14564.3|14524.3|14566.9|14526.9|14575.6|14526.9|14564.3|14513.1|0
1643820180000|2022-02-02 16:43:00|14568.1|14528.1|14568.1|14528.1|14575.6|14528.1|14566.9|14515.6|0
1643820190000|2022-02-02 16:43:10|14566.9|14526.9|14568.1|14528.1|14575.6|14528.1|14566.9|14515.6|0
1643820200000|2022-02-02 16:43:20|14566.9|14526.9|14575.6|14515.6|14575.6|14528.1|14566.9|14515.6|0
1643820210000|2022-02-02 16:43:30|14566.9|14526.9|14570.8|14510.8|14575.6|14528.1|14566.9|14510.8|0
1643820280000|2022-02-02 16:44:40|14563.2|14523.2|14563.2|14523.2|14563.2|14523.2|14563.2|14523.2|0
1643820290000|2022-02-02 16:44:50|14566.9|14526.9|14575.6|14515.6|14575.6|14537.3|14561.3|14515.6|3
1643820300000|2022-02-02 16:45:00|14566.9|14526.9|14566.9|14526.9|14575.6|14537.3|14561.3|14515.6|0
1643820310000|2022-02-02 16:45:10|14575.6|14515.6|14568.1|14528.1|14575.6|14528.1|14566.9|14515.6|0
1643820320000|2022-02-02 16:45:20|14575.6|14515.6|14568.1|14528.1|14575.6|14528.1|14566.9|14515.6|0
1643820430000|2022-02-02 16:47:10|14575.6|14515.6|14575.6|14515.6|14575.6|14524.4|14564.4|14515.6|0
1643820540000|2022-02-02 16:49:00|||||||||3
1643820560000|2022-02-02 16:49:20|14566.9|14526.9|14568.1|14528.1|14568.1|14528.1|14566.9|14526.9|1
1643820570000|2022-02-02 16:49:30|14561.3|14537.3|14561.3|14537.3|14568.1|14537.3|14561.3|14526.9|0
1643820580000|2022-02-02 16:49:40|14568.1|14528.1|14561.3|14537.3|14568.1|14537.3|14561.3|14526.8|0
1643820590000|2022-02-02 16:49:50|14568.1|14528.1|14566.8|14526.8|14568.1|14537.3|14561.3|14526.8|0
1643820600000|2022-02-02 16:50:00|14568.1|14528.1|14566.8|14526.8|14568.1|14537.3|14561.3|14526.8|0
1643820610000|2022-02-02 16:50:10|14568.1|14528.1|14566.8|14526.8|14568.1|14528.1|14566.8|14526.8|0
1643820790000|2022-02-02 16:53:10|||||||||4
1643820800000|2022-02-02 16:53:20|14568.1|14528.1|14566.8|14526.8|14575.6|14528.1|14564.4|14515.6|1
1643820810000|2022-02-02 16:53:30|14568.1|14528.1|14566.8|14526.8|14575.6|14528.1|14564.4|14515.6|0
1643820820000|2022-02-02 16:53:40|14568.1|14528.1|14566.8|14526.8|14575.6|14528.1|14564.4|14515.6|0
1643820830000|2022-02-02 16:53:50|14575.6|14515.6|14571.9|14511.9|14575.6|14528.1|14564.4|14511.9|0
1643820840000|2022-02-02 16:54:00|14574.3|14514.3|14554.4|14514.4|14574.3|14519.3|14551.9|14511.9|0
1643820880000|2022-02-02 16:54:40|14553.1|14513.1|14553.1|14513.1|14553.1|14513.1|14553.1|14513.1|0
1643820890000|2022-02-02 16:54:50|14550.6|14510.6|14550.6|14510.6|14550.6|14519.8|14541.4|14510.6|0
1643820930000|2022-02-02 16:55:30|14551.9|14511.9|14551.8|14491.8|14551.9|14516.1|14540.1|14491.8|0
1643820940000|2022-02-02 16:55:40|14553.1|14493.1|14539.3|14499.3|14553.1|14499.3|14539.3|14493.1|0
1643820970000|2022-02-02 16:56:10|14541.8|14501.8|14541.8|14501.8|14541.8|14501.8|14541.8|14501.8|0
1643821000000|2022-02-02 16:56:40|14556.8|14496.8|14554.3|14494.3|14556.8|14508|14548|14494.3|1
1643821010000|2022-02-02 16:56:50|14556.8|14496.8|14556.8|14496.8|14556.8|14496.8|14554.3|14494.3|0
1643821020000|2022-02-02 16:57:00|14554.3|14494.3|14556.8|14496.8|14556.8|14496.8|14554.3|14494.3|0
1643821030000|2022-02-02 16:57:10|14555.5|14495.5|14554.3|14494.3|14556.8|14496.8|14554.3|14494.3|0
1643821040000|2022-02-02 16:57:20|14556.8|14496.8|14556.8|14496.8|14556.8|14496.8|14554.3|14494.3|3
1643821050000|2022-02-02 16:57:30|14555.5|14495.5|14556.8|14496.8|14556.8|14496.8|14554.3|14494.3|0
1643821060000|2022-02-02 16:57:40|14555.5|14495.5|14554.3|14494.3|14556.8|14496.8|14554.3|14494.3|0
1643821070000|2022-02-02 16:57:50|14555.5|14495.5|14554.3|14494.3|14556.8|14496.8|14554.3|14494.3|0
1643821080000|2022-02-02 16:58:00|14556.8|14496.8|14556.8|14496.8|14556.8|14496.8|14554.3|14494.3|0
1643821150000|2022-02-02 16:59:10|14544.3|14504.3|14551.8|14491.8|14553|14506.8|14543|14491.8|0
1643821160000|2022-02-02 16:59:20|14544.3|14504.3|14543|14503|14553|14504.3|14543|14491.8|0
1643821170000|2022-02-02 16:59:30|14544.3|14504.3|14544.3|14504.3|14553|14504.3|14543|14491.8|0
1643821180000|2022-02-02 16:59:40|14553|14493|14541.3|14517.3|14553|14517.3|14541.3|14491.8|0
1643821200000|2022-02-02 17:00:00|14540|14516|14549.2|14509.2|14549.2|14516|14540|14509.2|3
1643821260000|2022-02-02 17:01:00|||||||||1
1643821430000|2022-02-02 17:03:50|14550.5|14510.5|14550.5|14510.5|14550.5|14510.5|14550.5|14510.5|1
1643821440000|2022-02-02 17:04:00|14549.2|14509.2|14549.2|14509.2|14549.2|14509.2|14549.2|14509.2|0
1643821480000|2022-02-02 17:04:40|14563.5|14503.5|14561.1|14501.1|14563.5|14503.5|14561.1|14501.1|10
1643821560000|2022-02-02 17:06:00|14562.3|14502.3|14562.3|14502.3|14562.3|14502.3|14562.3|14502.3|0
1643821720000|2022-02-02 17:08:40|14558.6|14498.6|14558.6|14498.6|14558.6|14498.6|14558.6|14498.6|0
1643821740000|2022-02-02 17:09:00|14553.5|14493.5|14551.1|14491.1|14554.7|14494.7|14551.1|14491.1|0
1643821750000|2022-02-02 17:09:10|14552.3|14492.3|14551.1|14491.1|14552.3|14492.3|14547.4|14487.4|0
1643821760000|2022-02-02 17:09:20|14548.6|14488.6|14547.4|14487.4|14551.1|14491.1|14547.4|14487.4|0
1643821770000|2022-02-02 17:09:30|14548.6|14488.6|14542.5|14482.5|14548.6|14488.6|14542.5|14482.5|1
1643821780000|2022-02-02 17:09:40|14545|14485|14545|14485|14547.4|14487.4|14543.8|14483.8|0
1643821790000|2022-02-02 17:09:50|14548.8|14488.8|14543.8|14483.8|14550|14490|14543.8|14483.8|0
1643821800000|2022-02-02 17:10:00|14545|14485|14548.7|14488.7|14548.7|14488.7|14545|14485|0
1643821810000|2022-02-02 17:10:10|14550|14490|14550|14490|14550|14490|14550|14490|0
1643821850000|2022-02-02 17:10:50|14554.9|14494.9|14551.4|14491.4|14556.2|14496.2|14551.4|14491.4|0
1643821870000|2022-02-02 17:11:10|14557.5|14497.5|14567.4|14507.4|14567.4|14507.4|14557.5|14497.5|1
1643821890000|2022-02-02 17:11:30|14568.7|14508.7|14568.7|14508.7|14568.7|14508.7|14568.7|14508.7|0
1643821930000|2022-02-02 17:12:10|14569.9|14509.9|14558.7|14518.7|14570|14518.7|14558.7|14509.9|0
1643822000000|2022-02-02 17:13:20|14570|14510|14570|14510|14570|14510|14570|14510|0
1643822050000|2022-02-02 17:14:10|14558.7|14518.7|14558.7|14518.7|14558.7|14518.7|14558.7|14518.7|1
1643822080000|2022-02-02 17:14:40|14560|14520|14560|14520|14560|14520|14560|14520|0
1643822300000|2022-02-02 17:18:20|14561.3|14521.3|14561.3|14521.3|14561.3|14521.3|14561.3|14521.3|2
1643822420000|2022-02-02 17:20:20|14561.5|14501.5|14563.9|14503.9|14563.9|14503.9|14561.5|14501.5|2
1643822580000|2022-02-02 17:23:00|14555.1|14515.1|14557.7|14517.7|14565.2|14518.9|14555.1|14505.2|0
1643822590000|2022-02-02 17:23:10|14556.4|14516.4|14556.4|14516.4|14556.4|14516.4|14556.4|14516.4|0
1643822740000|2022-02-02 17:25:40|14557.7|14517.7|14589.9|14529.9|14589.9|14536.8|14550.8|14517.7|9
1643822850000|2022-02-02 17:27:30|14591.1|14531.1|14591.1|14531.1|14591.1|14531.1|14591.1|14531.1|1
1643823010000|2022-02-02 17:30:10|14589.9|14529.9|14591.1|14531.1|14591.1|14531.1|14589.9|14529.9|1
1643823120000|2022-02-02 17:32:00|14593.6|14533.6|14582.4|14542.4|14596.2|14557.8|14581.8|14531.2|1
1643823160000|2022-02-02 17:32:40|14583.7|14543.7|14583.7|14543.7|14583.7|14543.7|14583.7|14543.7|0
1643823170000|2022-02-02 17:32:50|14582.4|14542.4|14576.2|14516.2|14593.6|14546.1|14576.2|14516.2|4
1643823180000|2022-02-02 17:33:00|14578.7|14518.7|14586.1|14526.1|14586.1|14528.7|14568.7|14514.9|2
1643823190000|2022-02-02 17:33:10|14586.2|14526.2|14586.2|14526.2|14586.2|14526.2|14586.2|14526.2|0
1643823300000|2022-02-02 17:35:00|||||||||1
1643823360000|2022-02-02 17:36:00|||||||||2
1643823390000|2022-02-02 17:36:30|14584.9|14524.9|14583.7|14523.7|14584.9|14524.9|14583.7|14523.7|0
1643823440000|2022-02-02 17:37:20|14583.6|14523.6|14576.5|14516.5|14583.6|14531.5|14569|14516.5|18
1643823470000|2022-02-02 17:37:50|14558.8|14534.8|14558.8|14534.8|14558.8|14534.8|14558.8|14534.8|17
1643823480000|2022-02-02 17:38:00|14586.3|14526.3|14586.3|14526.3|14586.3|14526.3|14586.3|14526.3|1
1643823490000|2022-02-02 17:38:10|14585.1|14525.1|14585|14525|14585.1|14525.1|14585|14525|0
1643823520000|2022-02-02 17:38:40|14589.4|14529.4|14589.4|14529.4|14589.4|14529.4|14589.4|14529.4|33
1643823530000|2022-02-02 17:38:50|14580|14520|14589.4|14529.4|14589.4|14529.4|14580|14520|0
1643823560000|2022-02-02 17:39:20|||||||||3
1643823610000|2022-02-02 17:40:10|14599.4|14539.4|14589.4|14529.4|14599.4|14539.4|14589.4|14529.4|1
1643823620000|2022-02-02 17:40:20|14586.9|14526.9|14584.4|14524.4|14586.9|14526.9|14584.4|14524.4|0
1643823660000|2022-02-02 17:41:00|14589.3|14529.3|14589.3|14529.3|14589.3|14529.3|14589.3|14529.3|1
1643823670000|2022-02-02 17:41:10|14590.5|14530.5|14589.3|14529.3|14590.5|14530.5|14589.3|14529.3|1
1643823690000|2022-02-02 17:41:30|14589.2|14529.2|14589.5|14529.5|14589.5|14529.5|14584.4|14524.4|5
1643823700000|2022-02-02 17:41:40|14574.5|14534.5|14574.5|14534.5|14574.5|14534.5|14574.5|14534.5|0
1643823720000|2022-02-02 17:42:00|14584.4|14524.4|14584.4|14524.4|14584.4|14524.4|14584.4|14524.4|1
1643823730000|2022-02-02 17:42:10|14576.9|14536.9|14576.9|14536.9|14576.9|14536.9|14576.9|14536.9|0
1643823740000|2022-02-02 17:42:20|14578.2|14538.2|14587|14547|14587|14551.3|14571.5|14538.2|6
1643824000000|2022-02-02 17:46:40|14585.8|14545.8|14584.5|14544.5|14585.8|14545.8|14584.5|14544.5|1
1643824040000|2022-02-02 17:47:20|14594.4|14534.4|14594.4|14534.4|14594.4|14534.4|14594.4|14534.4|1
1643824320000|2022-02-02 17:52:00|14589.4|14529.4|14591.9|14531.9|14591.9|14531.9|14589.4|14529.4|0
1643824330000|2022-02-02 17:52:10|14590.7|14530.7|14594.4|14534.4|14594.4|14534.4|14589.4|14529.4|0
1643824340000|2022-02-02 17:52:20|14593.2|14533.2|14594.4|14534.4|14594.4|14534.4|14591.9|14531.9|0
1643824350000|2022-02-02 17:52:30|14593.2|14533.2|14591.9|14531.9|14594.4|14534.4|14591.9|14531.9|0
1643824360000|2022-02-02 17:52:40|14594.4|14534.4|14591.9|14531.9|14594.4|14534.4|14589.4|14529.4|0
1643824370000|2022-02-02 17:52:50|14590.7|14530.7|14589.4|14529.4|14591.9|14531.9|14589.4|14529.4|0
1643824420000|2022-02-02 17:53:40|14587|14527|14588.2|14528.2|14588.2|14528.2|14587|14527|1
1643824430000|2022-02-02 17:53:50|14590.7|14530.7|14591.9|14531.9|14594.4|14534.4|14590.7|14530.7|0
1643824440000|2022-02-02 17:54:00|14594.4|14534.4|14594.4|14534.4|14594.4|14534.4|14591.9|14531.9|0
1643824450000|2022-02-02 17:54:10|14593.2|14533.2|14594.4|14534.4|14594.4|14534.4|14591.9|14531.9|0
1643824460000|2022-02-02 17:54:20|14591.9|14531.9|14591.9|14531.9|14594.4|14534.4|14591.9|14531.9|0
1643824470000|2022-02-02 17:54:30|14593.1|14533.1|14591.9|14531.9|14594.4|14534.4|14591.9|14531.9|0
1643824480000|2022-02-02 17:54:40|14593.1|14533.1|14583.2|14543.2|14594.4|14554.9|14578.9|14531.9|1
1643824490000|2022-02-02 17:54:50|14584.4|14544.4|14581.9|14541.9|14592|14545.7|14581.9|14530.7|0
1643824500000|2022-02-02 17:55:00|14583.2|14543.2|14583.2|14543.2|14585.7|14545.7|14583.2|14543.2|0
1643824510000|2022-02-02 17:55:10|14585.7|14545.7|14583.2|14543.2|14585.7|14556.2|14578.9|14543.2|0
1643824520000|2022-02-02 17:55:20|14584.4|14544.4|14583.2|14543.2|14585.7|14545.7|14583.2|14543.2|0
1643824530000|2022-02-02 17:55:30|14585.7|14545.7|14585.7|14545.7|14585.7|14545.7|14583.2|14543.2|0
1643824540000|2022-02-02 17:55:40|14580.2|14556.2|14580.2|14556.2|14587|14556.2|14578.9|14543.2|0
1643824550000|2022-02-02 17:55:50|14587|14547|14578.9|14554.9|14587|14556.2|14578.9|14543.2|0
1643824560000|2022-02-02 17:56:00|14580.2|14556.2|14585.7|14545.7|14587|14556.2|14580.2|14543.2|0
1643824570000|2022-02-02 17:56:10|14578.9|14554.9|14573.2|14533.2|14589.4|14556.2|14573.2|14527|1
1643824580000|2022-02-02 17:56:20|14562.7|14538.7|14586.9|14546.9|14594.4|14546.9|14556.5|14519.5|2
1643824690000|2022-02-02 17:58:10|14594.4|14534.4|14595.7|14535.7|14595.7|14545.6|14585.6|14534.4|0
1643824700000|2022-02-02 17:58:20|14586.9|14546.9|14595.7|14535.7|14595.7|14546.9|14585.6|14535.7|0
1643824710000|2022-02-02 17:58:30|14594.4|14534.4|14594.4|14534.4|14595.7|14546.9|14585.6|14534.4|0
1643824720000|2022-02-02 17:58:40|14586.9|14546.9|14594.4|14534.4|14595.7|14546.9|14585.6|14531.9|0
1643824730000|2022-02-02 17:58:50|14586.9|14546.9|14586.9|14546.9|14595.7|14546.9|14585.6|14531.9|0
1643824740000|2022-02-02 17:59:00|14595.7|14535.7|14586.9|14546.9|14595.7|14546.9|14585.6|14531.9|0
1643824750000|2022-02-02 17:59:10|14594.4|14534.4|14578.1|14538.1|14595.7|14546.9|14576.9|14531.9|0
1643824760000|2022-02-02 17:59:20|14584.4|14524.4|14583.2|14523.2|14585.7|14536.9|14575.6|14523.2|0
1643824770000|2022-02-02 17:59:30|14581.9|14521.9|14580.7|14520.7|14584.4|14524.4|14580.7|14520.7|0
1643824850000|2022-02-02 18:00:50|14573.2|14513.2|14569.4|14509.4|14573.2|14513.2|14569.4|14509.4|1
1643824860000|2022-02-02 18:01:00|14570.7|14510.7|14569.4|14509.4|14571.9|14511.9|14569.4|14509.4|0
1643824900000|2022-02-02 18:01:40|14566.9|14506.9|14566.9|14506.9|14566.9|14506.9|14566.9|14506.9|0
1643824920000|2022-02-02 18:02:00|14569.4|14509.4|14570.7|14510.7|14576.9|14516.9|14569.4|14509.4|1
1643824930000|2022-02-02 18:02:10|14575.6|14515.6|14569.4|14509.4|14575.6|14515.6|14566.9|14506.9|0
1643824950000|2022-02-02 18:02:30|14566.9|14506.9|14566.9|14506.9|14566.9|14506.9|14566.9|14506.9|0
1643824980000|2022-02-02 18:03:00|14575.7|14515.7|14566.9|14506.9|14575.7|14515.7|14566.9|14506.9|0
1643825070000|2022-02-02 18:04:30|||||||||3
1643825080000|2022-02-02 18:04:40|||||||||1
1643825090000|2022-02-02 18:04:50|14573|14513|14579.4|14519.4|14579.4|14519.4|14573|14513|0
1643825100000|2022-02-02 18:05:00|14578.1|14518.1|14575.6|14515.6|14579.4|14519.4|14575.6|14515.6|0
1643825110000|2022-02-02 18:05:10|14578.1|14518.1|14575.6|14515.6|14579.4|14519.4|14575.6|14515.6|1
1643825120000|2022-02-02 18:05:20|14578.1|14518.1|14579.4|14519.4|14579.4|14519.4|14575.6|14515.6|0
1643825130000|2022-02-02 18:05:30|14578.1|14518.1|14579.4|14519.4|14579.4|14519.4|14575.6|14515.6|1
1643825140000|2022-02-02 18:05:40|14578.1|14518.1|14575.6|14515.6|14579.4|14519.4|14575.6|14515.6|0
1643825150000|2022-02-02 18:05:50|14578.1|14518.1|14575.6|14515.6|14579.4|14519.4|14575.6|14515.6|0
1643825160000|2022-02-02 18:06:00|14579.4|14519.4|14579.4|14519.4|14579.4|14519.4|14575.6|14515.6|1
1643825170000|2022-02-02 18:06:10|14576.9|14516.9|14579.4|14519.4|14579.4|14519.4|14575.6|14515.6|0
1643825180000|2022-02-02 18:06:20|14578.1|14518.1|14575.6|14515.6|14579.4|14519.4|14575.6|14515.6|1
1643825190000|2022-02-02 18:06:30|14579.4|14519.4|14579.4|14519.4|14581.9|14521.9|14575.6|14515.6|0
1643825200000|2022-02-02 18:06:40|14576.9|14516.9|14581.9|14521.9|14581.9|14521.9|14575.6|14515.6|0
1643825210000|2022-02-02 18:06:50|14579.4|14519.4|14575.6|14515.6|14581.9|14521.9|14575.6|14515.6|1
1643825220000|2022-02-02 18:07:00|14578.1|14518.1|14575.6|14515.6|14581.9|14521.9|14575.6|14515.6|0
1643825230000|2022-02-02 18:07:10|14579.4|14519.4|14579.4|14519.4|14581.9|14521.9|14575.6|14515.6|0
1643825240000|2022-02-02 18:07:20|14581.9|14521.9|14579.4|14519.4|14581.9|14521.9|14575.6|14515.6|1
1643825250000|2022-02-02 18:07:30|14581.9|14521.9|14581.9|14521.9|14581.9|14521.9|14575.6|14515.6|0
1643825260000|2022-02-02 18:07:40|14579.4|14519.4|14581.9|14521.9|14581.9|14521.9|14575.6|14515.6|0
1643825270000|2022-02-02 18:07:50|14580.6|14520.6|14575.6|14515.6|14581.9|14521.9|14575.6|14515.6|1
1643825280000|2022-02-02 18:08:00|14578.1|14518.1|14575.6|14515.6|14581.9|14521.9|14575.6|14515.6|0
1643825290000|2022-02-02 18:08:10|14579.4|14519.4|14579.4|14519.4|14581.9|14521.9|14575.6|14515.6|0
1643825300000|2022-02-02 18:08:20|14581.9|14521.9|14579.4|14519.4|14581.9|14521.9|14575.6|14515.6|0
1643825310000|2022-02-02 18:08:30|14581.9|14521.9|14581.9|14521.9|14581.9|14521.9|14575.6|14515.6|1
1643825320000|2022-02-02 18:08:40|14580.6|14520.6|14575.6|14515.6|14581.9|14521.9|14571.9|14511.9|6
1643825330000|2022-02-02 18:08:50|14571.9|14511.9|14571.9|14511.9|14575.7|14515.7|14571.9|14511.9|0
1643825340000|2022-02-02 18:09:00|14575.6|14515.6|14575.6|14515.6|14575.6|14515.6|14571.9|14511.9|1
1643825350000|2022-02-02 18:09:10|14574.4|14514.4|14575.6|14515.6|14575.6|14515.6|14571.9|14511.9|0
1643825370000|2022-02-02 18:09:30|14576.9|14516.9|14576.9|14516.9|14576.9|14516.9|14576.9|14516.9|0
1643825380000|2022-02-02 18:09:40|||||||||1
1643825420000|2022-02-02 18:10:20|14573.3|14513.3|14559.5|14499.5|14573.3|14513.3|14555.8|14495.8|9
1643825430000|2022-02-02 18:10:30|14560.8|14500.8|14558.3|14498.3|14565.7|14505.7|14557|14497|1
1643825440000|2022-02-02 18:10:40|14562|14502|14557|14497|14573.4|14513.4|14557|14497|3
1643825450000|2022-02-02 18:10:50|14558.3|14498.3|14557|14497|14559.5|14499.5|14557|14497|0
1643825460000|2022-02-02 18:11:00|14562.4|14502.4|14554.6|14494.6|14566|14506|14554.6|14494.6|5
1643825470000|2022-02-02 18:11:10|14554.5|14494.5|14555.8|14495.8|14555.8|14495.8|14554.5|14494.5|0
1643825630000|2022-02-02 18:13:50|||||||||1
1643825810000|2022-02-02 18:16:50|14552.1|14492.1|14552.1|14492.1|14552.1|14492.1|14552.1|14492.1|0
1643825820000|2022-02-02 18:17:00|14554.5|14494.5|14555.8|14495.8|14555.8|14495.8|14554.5|14494.5|0
1643825830000|2022-02-02 18:17:10|14554.6|14494.6|14555.8|14495.8|14555.8|14495.8|14553.3|14493.3|0
1643826020000|2022-02-02 18:20:20|||||||||1
1643826050000|2022-02-02 18:20:50|14554.6|14494.6|14554.6|14494.6|14554.6|14494.6|14554.6|14494.6|0
1643826080000|2022-02-02 18:21:20|||||||||1
1643826110000|2022-02-02 18:21:50|14555.8|14495.8|14555.8|14495.8|14555.8|14495.8|14555.8|14495.8|0
1643826130000|2022-02-02 18:22:10|14557|14497|14558.3|14498.3|14558.3|14498.3|14557|14497|0
1643826140000|2022-02-02 18:22:20|||||||||1
1643826170000|2022-02-02 18:22:50|14544.6|14504.6|14544.6|14504.6|14544.6|14504.6|14544.6|14504.6|1
1643826180000|2022-02-02 18:23:00|14542|14502|14542.2|14482.2|14542.2|14502|14540.9|14480.9|1
1643826190000|2022-02-02 18:23:10|14539.7|14479.7|14537.2|14477.2|14539.7|14479.7|14537.2|14477.2|0
1643826250000|2022-02-02 18:24:10|14532.1|14472.1|14532.1|14472.1|14532.1|14472.1|14532.1|14472.1|1
1643826260000|2022-02-02 18:24:20|14537.1|14477.1|14537.1|14477.1|14537.1|14477.1|14537.1|14477.1|0
1643826280000|2022-02-02 18:24:40|14533.4|14473.4|14533.4|14473.4|14533.4|14473.4|14533.4|14473.4|0
1643826290000|2022-02-02 18:24:50|14535.8|14475.8|14524.6|14484.6|14537.1|14484.6|14518.4|14475.8|0
1643826300000|2022-02-02 18:25:00|14518.4|14478.4|14518.4|14478.4|14522.1|14482.1|14518.4|14478.4|0
1643826310000|2022-02-02 18:25:10|14517.1|14477.1|14517.1|14477.1|14517.1|14477.1|14517.1|14477.1|1
1643826330000|2022-02-02 18:25:30|14518.4|14478.4|14518.4|14478.4|14518.4|14478.4|14518.4|14478.4|0
1643826340000|2022-02-02 18:25:40|14522.1|14482.1|14519.6|14479.6|14537.1|14482.1|14519.6|14474.6|1
1643826350000|2022-02-02 18:25:50|14486.6|14462.6|14519.6|14459.6|14519.6|14462.6|14486.6|14459.6|28
1643826360000|2022-02-02 18:26:00|14514.6|14454.6|14490.5|14466.5|14517.1|14466.5|14490.5|14452.1|0
1643826370000|2022-02-02 18:26:10|14487.9|14463.9|14489.2|14465.2|14489.2|14465.2|14487.9|14463.9|1
1643826390000|2022-02-02 18:26:30|14490.5|14466.5|14499.8|14439.8|14502.4|14466.5|14490.5|14438.5|4
1643826400000|2022-02-02 18:26:40|14496|14436|14494.8|14434.8|14496|14436|14494.8|14434.8|2
1643826410000|2022-02-02 18:26:50|14486.8|14462.8|14486.8|14462.8|14486.8|14462.8|14486.8|14462.8|1
1643826420000|2022-02-02 18:27:00|||||||||1
1643826430000|2022-02-02 18:27:10|14496|14456|14497.2|14457.2|14497.2|14457.2|14496|14456|1
1643826440000|2022-02-02 18:27:20|||||||||1
1643826470000|2022-02-02 18:27:50|||||||||2
1643826480000|2022-02-02 18:28:00|14498.5|14458.5|14497.2|14457.2|14498.5|14458.5|14497.2|14457.2|3
1643826510000|2022-02-02 18:28:30|14499.8|14459.8|14499.8|14459.8|14499.8|14469|14493|14459.8|2
1643826540000|2022-02-02 18:29:00|14501.1|14461.1|14494.8|14434.8|14501.1|14466.7|14487.3|14434.8|14
1643826550000|2022-02-02 18:29:10|14529.9|14469.9|14528.8|14468.8|14533.7|14473.7|14524.9|14464.9|9
1643826560000|2022-02-02 18:29:20|14523.9|14463.9|14511.3|14451.3|14523.9|14463.9|14510.1|14450.1|6
1643826570000|2022-02-02 18:29:30|14508.8|14448.8|14513.9|14453.9|14513.9|14453.9|14508.8|14448.8|5
1643826580000|2022-02-02 18:29:40|14512.7|14452.7|14496.4|14456.4|14513.9|14463.2|14484.7|14447.6|9
1643826590000|2022-02-02 18:29:50|14481|14457|14490.2|14430.2|14508.9|14460.1|14479.7|14428.9|11
1643826600000|2022-02-02 18:30:00|14488.9|14428.9|14523.8|14463.8|14538.8|14478.8|14483.9|14428.9|2
1643826610000|2022-02-02 18:30:10|14520.1|14460.1|14521.1|14461.1|14533.7|14478.8|14512.3|14455|1
1643826620000|2022-02-02 18:30:20|14513.7|14473.7|14506.1|14466.1|14518.5|14473.7|14506.1|14458.5|0
1643826630000|2022-02-02 18:30:30|14509.7|14469.7|14507.3|14467.3|14518.5|14472.2|14506.1|14458.5|0
1643826660000|2022-02-02 18:31:00|14509.7|14469.7|14509.7|14469.7|14509.7|14469.7|14509.7|14469.7|1
1643826670000|2022-02-02 18:31:10|14516.1|14456.1|14516.1|14456.1|14516.1|14456.1|14516.1|14456.1|2
1643826790000|2022-02-02 18:33:10|14512.4|14452.4|14512.4|14452.4|14512.4|14452.4|14512.4|14452.4|4
1643826800000|2022-02-02 18:33:20|14503.5|14443.5|14503.5|14443.5|14503.5|14443.5|14503.5|14443.5|3
1643826810000|2022-02-02 18:33:30|||||||||1
1643826860000|2022-02-02 18:34:20|||||||||1
1643826870000|2022-02-02 18:34:30|14508.6|14448.6|14508.6|14448.6|14508.6|14448.6|14508.6|14448.6|0
1643826920000|2022-02-02 18:35:20|||||||||3
1643826960000|2022-02-02 18:36:00|||||||||2
1643827030000|2022-02-02 18:37:10|14488.1|14428.1|14462.5|14402.5|14488.1|14428.1|14462.5|14402.5|3
1643827040000|2022-02-02 18:37:20|14487.5|14427.5|14487.5|14427.5|14487.5|14427.5|14487.5|14427.5|10
1643827050000|2022-02-02 18:37:30|14501.1|14441.1|14508.6|14448.6|14508.6|14448.6|14501.1|14441.1|0
1643827090000|2022-02-02 18:38:10|14509.9|14449.9|14509.9|14449.9|14509.9|14449.9|14509.9|14449.9|1
1643827110000|2022-02-02 18:38:30|14511.1|14451.1|14511.1|14451.1|14511.1|14451.1|14511.1|14451.1|0
1643827140000|2022-02-02 18:39:00|14513.6|14453.6|14513.6|14453.6|14513.6|14453.6|14513.6|14453.6|2
1643827380000|2022-02-02 18:43:00|14522.1|14462.1|14528.6|14468.6|14528.6|14468.6|14522.1|14462.1|0
1643827400000|2022-02-02 18:43:20|14524.9|14464.9|14521.1|14461.1|14524.9|14464.9|14521.1|14461.1|1
1643827410000|2022-02-02 18:43:30|14523.6|14463.6|14523.6|14463.6|14523.6|14463.6|14523.6|14463.6|0
1643827440000|2022-02-02 18:44:00|14531.1|14471.1|14531.1|14471.1|14531.1|14471.1|14531.1|14471.1|0
1643827490000|2022-02-02 18:44:50|14533.6|14473.6|14537.3|14477.3|14537.3|14477.3|14533.6|14473.6|1
1643827520000|2022-02-02 18:45:20|||||||||3
1643827530000|2022-02-02 18:45:30|||||||||1
1643827550000|2022-02-02 18:45:50|14539.8|14479.8|14539.8|14479.8|14539.8|14479.8|14539.8|14479.8|0
1643827560000|2022-02-02 18:46:00|14534.9|14474.9|14533.6|14473.6|14534.9|14474.9|14533.6|14473.6|1
1643827570000|2022-02-02 18:46:10|14534.8|14474.8|14531.1|14471.1|14534.8|14474.8|14531.1|14471.1|0
1643827580000|2022-02-02 18:46:20|14528.6|14468.6|14528.6|14468.6|14531.1|14471.1|14528.6|14468.6|0
1643827730000|2022-02-02 18:48:50|14526.1|14466.1|14527.3|14467.3|14527.3|14467.3|14524.8|14464.8|0
1643827790000|2022-02-02 18:49:50|14528.5|14468.5|14527.3|14467.3|14529.8|14469.8|14527.3|14467.3|0
1643827870000|2022-02-02 18:51:10|14526|14466|14526|14466|14526|14466|14526|14466|0
1643827880000|2022-02-02 18:51:20|14524.8|14464.8|14524.8|14464.8|14524.8|14464.8|14524.8|14464.8|0
1643827890000|2022-02-02 18:51:30|14527.3|14467.3|14520.8|14460.8|14527.3|14467.3|14515.8|14455.8|3
1643827900000|2022-02-02 18:51:40|14517.2|14457.2|14513.3|14453.3|14517.2|14457.2|14513.3|14453.3|0
1643827940000|2022-02-02 18:52:20|14510.8|14450.8|14513.3|14453.3|14513.3|14453.3|14510.8|14450.8|0
1643827950000|2022-02-02 18:52:30|14514.6|14454.6|14514.6|14454.6|14514.6|14454.6|14514.6|14454.6|0
1643827960000|2022-02-02 18:52:40|14513.3|14453.3|14524.6|14464.6|14524.6|14464.6|14513.3|14453.3|1
1643828010000|2022-02-02 18:53:30|14522.1|14462.1|14522.1|14462.1|14522.1|14462.1|14522.1|14462.1|0
1643828040000|2022-02-02 18:54:00|14527.1|14467.1|14524.4|14484.4|14527.1|14484.4|14524.4|14467.1|0
1643828050000|2022-02-02 18:54:10|14529.7|14469.7|14528.4|14468.4|14529.7|14469.7|14525.9|14465.9|1
1643828060000|2022-02-02 18:54:20|14529.6|14489.6|14529.6|14489.6|14529.6|14489.6|14529.6|14489.6|0
1643828070000|2022-02-02 18:54:30|14532.2|14472.2|14528.4|14468.4|14532.2|14472.2|14528.4|14468.4|1
1643828080000|2022-02-02 18:54:40|14529.6|14489.6|14530.8|14470.8|14544.5|14493.3|14529.6|14469.6|0
1643828090000|2022-02-02 18:54:50|||||||||1
1643828150000|2022-02-02 18:55:50|14532|14472|14532|14472|14532|14472|14532|14472|0
1643828160000|2022-02-02 18:56:00|14533.3|14473.3|14533.3|14473.3|14533.3|14473.3|14533.3|14473.3|0
1643828170000|2022-02-02 18:56:10|14534.5|14474.5|14534.5|14474.5|14534.5|14474.5|14534.5|14474.5|4
1643828190000|2022-02-02 18:56:30|14535.8|14475.8|14535.8|14475.8|14535.8|14475.8|14535.8|14475.8|0
1643828210000|2022-02-02 18:56:50|14537|14477|14537|14477|14537|14477|14537|14477|1
1643828220000|2022-02-02 18:57:00|14538.2|14478.2|14538.2|14478.2|14538.2|14478.2|14538.2|14478.2|0
1643828260000|2022-02-02 18:57:40|14539.4|14479.4|14546.8|14486.8|14546.8|14486.8|14539.4|14479.4|0
1643828270000|2022-02-02 18:57:50|14548.1|14488.1|14549.3|14489.3|14549.3|14489.3|14548.1|14488.1|0
1643828280000|2022-02-02 18:58:00|||||||||1
1643828380000|2022-02-02 18:59:40|14538.2|14478.2|14538.2|14478.2|14538.2|14478.2|14538.2|14478.2|1
1643828390000|2022-02-02 18:59:50|14537|14477|14537|14477|14537|14477|14537|14477|2
1643893200000|2022-02-03 13:00:00|14548.8|14488.8|14530.4|14470.4|14550.2|14490.2|14529.2|14469.2|3
1643893210000|2022-02-03 13:00:10|14542.4|14482.4|14551.3|14491.3|14551.3|14491.3|14542.4|14482.4|1
1643893220000|2022-02-03 13:00:20|14556.3|14496.3|14561.5|14501.5|14563.8|14503.8|14556.3|14496.3|0
1643893230000|2022-02-03 13:00:30|14549|14489|14549|14489|14561.5|14501.5|14549|14489|2
1643893290000|2022-02-03 13:01:30|14545.4|14485.4|14545.4|14485.4|14545.4|14485.4|14545.4|14485.4|0
1643893420000|2022-02-03 13:03:40|14541.5|14481.5|14536.7|14476.7|14541.5|14481.5|14536.7|14476.7|1
1643893750000|2022-02-03 13:09:10|14532|14472|14525.4|14465.4|14532|14472|14525.4|14465.4|0
1643893910000|2022-02-03 13:11:50|14493.7|14469.7|14493.7|14469.7|14525.4|14476.3|14493.7|14465.4|4
1643893920000|2022-02-03 13:12:00|14492.5|14468.5|14499.3|14459.3|14499.3|14468.5|14492.4|14459.3|2
1643893980000|2022-02-03 13:13:00|14487.6|14463.6|14486.3|14462.3|14487.6|14463.6|14486.3|14462.3|1
1643894020000|2022-02-03 13:13:40|14485.1|14461.1|14483.8|14459.8|14485.1|14461.1|14483.8|14459.8|0
1643894060000|2022-02-03 13:14:20|||||||||1
1643894080000|2022-02-03 13:14:40|||||||||1
1643894100000|2022-02-03 13:15:00|||||||||2
1643894140000|2022-02-03 13:15:40|14482.6|14458.6|14482.6|14458.6|14482.6|14458.6|14482.6|14458.6|1
1643894160000|2022-02-03 13:16:00|14489.4|14449.4|14489.4|14449.4|14489.4|14449.4|14489.4|14449.4|1
1643894300000|2022-02-03 13:18:20|||||||||1
1643894390000|2022-02-03 13:19:50|14466.6|14442.6|14466.6|14442.6|14466.6|14442.6|14466.6|14442.6|1
1643894400000|2022-02-03 13:20:00|||||||||1
1643894440000|2022-02-03 13:20:40|||||||||1
1643894550000|2022-02-03 13:22:30|||||||||8
1643894570000|2022-02-03 13:22:50|14466.7|14442.7|14466.7|14442.7|14466.7|14442.7|14466.7|14442.7|1
1643894590000|2022-02-03 13:23:10|14465.5|14441.5|14461.6|14437.6|14465.5|14441.5|14461.6|14437.6|5
1643894600000|2022-02-03 13:23:20|14462.7|14438.7|14462.7|14438.7|14462.7|14438.7|14462.7|14438.7|1
1643894740000|2022-02-03 13:25:40|14475.9|14451.9|14504.5|14444.5|14504.5|14451.9|14475.9|14444.5|1
1643894750000|2022-02-03 13:25:50|14505.7|14445.7|14505.7|14445.7|14505.7|14445.7|14505.7|14445.7|0
1643894850000|2022-02-03 13:27:30|14502|14442|14502|14442|14502|14442|14502|14442|2
1643894860000|2022-02-03 13:27:40|14503.4|14443.4|14506|14446|14507.2|14447.2|14503.4|14443.4|0
1643894880000|2022-02-03 13:28:00|14502|14442|14502|14442|14502|14442|14502|14442|0
1643894900000|2022-02-03 13:28:20|14500.9|14440.9|14500.9|14440.9|14500.9|14440.9|14500.9|14440.9|1
1643894970000|2022-02-03 13:29:30|14507.2|14447.2|14507.2|14447.2|14507.2|14447.2|14507.2|14447.2|0
1643895080000|2022-02-03 13:31:20|14506|14446|14502|14442|14506|14446|14502|14442|0
1643895220000|2022-02-03 13:33:40|14497.2|14437.2|14497.2|14437.2|14497.2|14437.2|14497.2|14437.2|1
1643895280000|2022-02-03 13:34:40|14498.3|14438.3|14504.5|14444.5|14504.5|14444.5|14498.3|14438.3|0
1643895290000|2022-02-03 13:34:50|14503.3|14443.3|14500.8|14440.8|14503.3|14443.3|14500.8|14440.8|0
1643895370000|2022-02-03 13:36:10|14429.8|14405.8|14412.2|14352.2|14429.8|14405.8|14404.7|14344.7|27
1643895380000|2022-02-03 13:36:20|14414.5|14354.5|14453.2|14393.2|14453.2|14393.2|14414.5|14354.5|1
1643895390000|2022-02-03 13:36:30|14454.5|14394.5|14457|14397|14457|14397|14454.5|14394.5|0
1643895400000|2022-02-03 13:36:40|14462|14402|14464.5|14404.5|14464.5|14404.5|14462|14402|0
1643895410000|2022-02-03 13:36:50|14467|14407|14478.2|14418.2|14478.2|14418.2|14467|14407|0
1643895500000|2022-02-03 13:38:20|14480.6|14420.6|14481.9|14421.9|14481.9|14421.9|14480.6|14420.6|0
1643895570000|2022-02-03 13:39:30|14483.1|14423.1|14483.1|14423.1|14483.1|14423.1|14483.1|14423.1|0
1643895600000|2022-02-03 13:40:00|14481.9|14421.9|14481.9|14421.9|14483.1|14423.1|14480.7|14420.7|0
1643895610000|2022-02-03 13:40:10|14480.7|14420.7|14483.1|14423.1|14483.1|14423.1|14480.7|14420.7|0
1643895650000|2022-02-03 13:40:50|14485.6|14425.6|14489.2|14429.2|14489.2|14429.2|14485.6|14425.6|0
1643895660000|2022-02-03 13:41:00|14490.6|14430.6|14485.6|14445.6|14493.1|14445.6|14485.6|14430.6|0
1643895720000|2022-02-03 13:42:00|14486.7|14446.7|14488.1|14448.1|14488.1|14448.1|14486.7|14446.7|1
1643895750000|2022-02-03 13:42:30|14493.3|14433.3|14488.1|14448.1|14493.3|14448.1|14488.1|14433.3|1
1643895850000|2022-02-03 13:44:10|14489.4|14449.4|14489.4|14449.4|14489.4|14449.4|14489.4|14449.4|0
1643895900000|2022-02-03 13:45:00|14483.9|14459.9|14482.6|14458.6|14483.9|14459.9|14482.6|14458.6|1
1643895990000|2022-02-03 13:46:30|14482.5|14458.5|14482.5|14458.5|14482.5|14458.5|14482.5|14458.5|0
1643896140000|2022-02-03 13:49:00|14483.7|14459.7|14485|14461|14485|14461|14483.7|14459.7|0
1643896150000|2022-02-03 13:49:10|14486.4|14462.4|14486.4|14462.4|14486.4|14462.4|14486.4|14462.4|0
1643896170000|2022-02-03 13:49:30|14485|14461|14485|14461|14485|14461|14485|14461|0
1643896230000|2022-02-03 13:50:30|14486.4|14462.4|14487.5|14463.5|14487.5|14463.5|14486.4|14462.4|1
1643896240000|2022-02-03 13:50:40|14521.7|14461.7|14521.7|14461.7|14521.7|14461.7|14521.7|14461.7|2
1643896260000|2022-02-03 13:51:00|14510.5|14470.5|14509.4|14469.4|14510.5|14470.5|14509.4|14469.4|0
1643896360000|2022-02-03 13:52:40|14509.3|14469.3|14509.3|14469.3|14509.3|14469.3|14509.3|14469.3|0
1643896400000|2022-02-03 13:53:20|14505.5|14465.5|14505.5|14465.5|14505.5|14465.5|14505.5|14465.5|0
1643896500000|2022-02-03 13:55:00|||||||||2
1643896560000|2022-02-03 13:56:00|14499.9|14475.9|14499.9|14475.9|14499.9|14475.9|14499.9|14475.9|0
1643896570000|2022-02-03 13:56:10|14505.2|14481.2|14505.2|14481.2|14505.2|14481.2|14505.2|14481.2|0
1643896600000|2022-02-03 13:56:40|14510.8|14470.8|14510.8|14470.8|14510.8|14470.8|14510.8|14470.8|0
1643896610000|2022-02-03 13:56:50|14505.5|14465.5|14500|14476|14508|14477.2|14500|14465.5|0
1643896620000|2022-02-03 13:57:00|14502.5|14478.5|14502.5|14478.5|14502.5|14478.5|14502.5|14478.5|0
1643896730000|2022-02-03 13:58:50|14505|14481|14505|14481|14505|14481|14505|14481|0
1643896800000|2022-02-03 14:00:00|14507.4|14483.4|14507.4|14483.4|14507.4|14483.4|14507.4|14483.4|2
1643896810000|2022-02-03 14:00:10|14508.7|14484.7|14506.2|14482.2|14508.7|14484.7|14506.2|14482.2|0
1643896890000|2022-02-03 14:01:30|14520.6|14460.6|14516.7|14456.7|14520.6|14460.6|14516.7|14456.7|2
1643896950000|2022-02-03 14:02:30|14495.1|14471.1|14493.8|14469.8|14495.1|14471.1|14493.8|14469.8|0
1643897260000|2022-02-03 14:07:40|14506.5|14466.5|14509.2|14469.2|14509.2|14469.2|14506.5|14466.5|2
1643897320000|2022-02-03 14:08:40|14497.6|14473.6|14498.8|14474.8|14498.8|14474.8|14497.6|14473.6|0
1643897430000|2022-02-03 14:10:30|14503.5|14479.5|14504.9|14480.9|14513|14482.2|14503.5|14473|1
1643897440000|2022-02-03 14:10:40|14506.2|14482.2|14506.2|14482.2|14506.2|14482.2|14506.2|14482.2|0
1643897710000|2022-02-03 14:15:10|14507.3|14483.3|14508.7|14484.7|14514.3|14484.7|14506|14474.3|0
1643897770000|2022-02-03 14:16:10|14509.8|14485.8|14511.2|14487.2|14511.2|14487.2|14509.8|14485.8|2
1643897780000|2022-02-03 14:16:20|14506.2|14482.2|14506.2|14482.2|14506.2|14482.2|14506.2|14482.2|1
1643897790000|2022-02-03 14:16:30|14511.7|14471.7|14511.7|14471.7|14511.7|14471.7|14511.7|14471.7|0
1643897800000|2022-02-03 14:16:40|14510.5|14470.5|14516.7|14456.7|14518|14470.5|14509.2|14456.7|0
1643897970000|2022-02-03 14:19:30|14516.6|14456.6|14516.6|14456.6|14516.6|14456.6|14516.6|14456.6|0
1643898020000|2022-02-03 14:20:20|||||||||1
1643898060000|2022-02-03 14:21:00|14510.7|14450.7|14510.7|14450.7|14510.7|14450.7|14510.7|14450.7|1
1643898070000|2022-02-03 14:21:10|14505.5|14445.5|14505.5|14445.5|14505.5|14445.5|14505.5|14445.5|0
1643898150000|2022-02-03 14:22:30|||||||||2
1643898200000|2022-02-03 14:23:20|14504.3|14444.3|14504.3|14444.3|14504.3|14444.3|14504.3|14444.3|0
1643898270000|2022-02-03 14:24:30|14506.6|14446.6|14506.6|14446.6|14506.6|14446.6|14506.6|14446.6|0
1643898340000|2022-02-03 14:25:40|14488.4|14448.4|14488.4|14448.4|14488.4|14448.4|14488.4|14448.4|0
1643898360000|2022-02-03 14:26:00|14481.8|14441.8|14481.8|14441.8|14481.8|14441.8|14481.8|14441.8|0
1643898690000|2022-02-03 14:31:30|14480.6|14440.6|14480.6|14440.6|14480.6|14440.6|14480.6|14440.6|0
1643898700000|2022-02-03 14:31:40|14479.3|14439.3|14479.3|14439.3|14479.3|14439.3|14479.3|14439.3|0
1643898710000|2022-02-03 14:31:50|14478.1|14438.1|14476.8|14436.8|14478.1|14438.1|14476.8|14436.8|0
1643898760000|2022-02-03 14:32:40|14476.7|14436.7|14476.7|14436.7|14476.7|14436.7|14476.7|14436.7|0
1643898860000|2022-02-03 14:34:20|||||||||2
1643898920000|2022-02-03 14:35:20|||||||||1
1643899020000|2022-02-03 14:37:00|14477.9|14437.9|14479.2|14439.2|14479.2|14439.2|14476.7|14436.7|2
1643899030000|2022-02-03 14:37:10|14483.2|14443.2|14474|14450|14483.2|14450|14474|14440.8|9
1643899050000|2022-02-03 14:37:30|14472.7|14448.7|14472.7|14448.7|14472.7|14448.7|14472.7|14448.7|0
1643899100000|2022-02-03 14:38:20|14500.7|14440.7|14503.1|14443.1|14503.1|14443.1|14500.7|14440.7|1
1643899140000|2022-02-03 14:39:00|14505.4|14445.4|14505.4|14445.4|14505.4|14445.4|14505.4|14445.4|1
1643899160000|2022-02-03 14:39:20|14500.7|14440.7|14504.6|14444.6|14504.6|14444.6|14500.7|14440.7|3
1643899240000|2022-02-03 14:40:40|14503.5|14443.5|14504.8|14444.8|14504.8|14444.8|14503.5|14443.5|0
1643899250000|2022-02-03 14:40:50|||||||||1
1643899260000|2022-02-03 14:41:00|14503.4|14443.4|14503.4|14443.4|14503.4|14443.4|14503.4|14443.4|1
1643899460000|2022-02-03 14:44:20|14504.6|14444.6|14500.9|14440.9|14504.6|14444.6|14500.9|14440.9|1
1643899500000|2022-02-03 14:45:00|14495.9|14435.9|14495.9|14435.9|14495.9|14435.9|14495.9|14435.9|4
1643899510000|2022-02-03 14:45:10|14498.3|14438.3|14498.3|14438.3|14498.3|14438.3|14498.3|14438.3|0
1643899530000|2022-02-03 14:45:30|14502.3|14442.3|14502.3|14442.3|14502.3|14442.3|14502.3|14442.3|0
1643899710000|2022-02-03 14:48:30|14502.2|14442.2|14502.2|14442.2|14502.2|14442.2|14502.2|14442.2|0
1643899800000|2022-02-03 14:50:00|||||||||2
1643899860000|2022-02-03 14:51:00|14501.1|14441.1|14488.6|14448.6|14501.1|14449.9|14486.1|14439.7|3
1643899870000|2022-02-03 14:51:10|14487.4|14447.4|14486.1|14446.1|14488.6|14459.1|14475.6|14444.7|1
1643899880000|2022-02-03 14:51:20|14488.6|14448.6|14487.2|14447.2|14488.6|14448.6|14486.1|14446.1|0
1643899890000|2022-02-03 14:51:30|14488.6|14448.6|14486.1|14446.1|14488.6|14448.6|14484.7|14444.7|0
1643899900000|2022-02-03 14:51:40|14487.2|14447.2|14487.4|14427.4|14489.7|14450.2|14462.4|14402.4|10
1643899910000|2022-02-03 14:51:50|14487.2|14427.2|14487.4|14427.4|14489.7|14429.7|14482.2|14422.2|0
1643899920000|2022-02-03 14:52:00|14484.7|14424.7|14486.1|14446.1|14489.7|14447.2|14482.2|14422.2|0
1643899930000|2022-02-03 14:52:10|14485.9|14445.9|14484.7|14444.7|14487.2|14451.6|14474.2|14443.4|0
1643899940000|2022-02-03 14:52:20|14487.2|14447.2|14486.1|14446.1|14487.2|14451.6|14474.2|14444.7|0
1643899950000|2022-02-03 14:52:30|14484.7|14444.7|14486.1|14446.1|14487.2|14451.6|14474.2|14443.4|0
1643899960000|2022-02-03 14:52:40|14487.2|14447.2|14485.9|14445.9|14487.2|14451.6|14474.2|14444.7|0
1643899970000|2022-02-03 14:52:50|14486.1|14446.1|14474.2|14450.2|14487.2|14451.6|14474.2|14443.4|0
1643899980000|2022-02-03 14:53:00|14476.9|14452.9|14474.4|14450.4|14483.4|14452.9|14471.7|14443.4|2
1643899990000|2022-02-03 14:53:10|14471.7|14447.7|14471.7|14447.7|14471.7|14447.7|14471.7|14447.7|0
1643900040000|2022-02-03 14:54:00|14462.4|14402.4|14504.6|14444.6|14504.6|14444.6|14449.9|14401.1|12
1643900070000|2022-02-03 14:54:30|14500.9|14440.9|14500.9|14440.9|14500.9|14440.9|14500.9|14440.9|1
1643900100000|2022-02-03 14:55:00|14488.6|14448.6|14488.6|14448.6|14488.6|14448.6|14488.6|14448.6|15
1643900110000|2022-02-03 14:55:10|14491.2|14451.2|14491.2|14451.2|14491.2|14451.2|14491.2|14451.2|0
1643900130000|2022-02-03 14:55:30|14502.4|14442.4|14502.4|14442.4|14502.4|14442.4|14502.4|14442.4|0
1643900140000|2022-02-03 14:55:40|14492.5|14452.5|14492.5|14452.5|14492.5|14452.5|14492.5|14452.5|0
1643900150000|2022-02-03 14:55:50|||||||||1
1643900160000|2022-02-03 14:56:00|||||||||1
1643900220000|2022-02-03 14:57:00|14491.3|14451.3|14491.3|14451.3|14491.3|14451.3|14491.3|14451.3|1
1643900260000|2022-02-03 14:57:40|14491.2|14451.2|14489.9|14449.9|14491.2|14451.2|14489.9|14449.9|2
1643900280000|2022-02-03 14:58:00|14481.2|14421.2|14499.7|14439.7|14499.7|14439.7|14481.2|14421.2|2
1643900290000|2022-02-03 14:58:10|14495|14435|14495|14435|14495|14435|14495|14435|0
1643900300000|2022-02-03 14:58:20|14488.7|14448.7|14488.7|14448.7|14488.7|14448.7|14488.7|14448.7|0
1643900330000|2022-02-03 14:58:50|14489.9|14449.9|14489.9|14449.9|14489.9|14449.9|14489.9|14449.9|0
1643900400000|2022-02-03 15:00:00|14478.2|14454.2|14478.2|14454.2|14478.2|14454.2|14478.2|14454.2|4
1643900410000|2022-02-03 15:00:10|14475.7|14451.7|14478.2|14454.2|14478.2|14454.2|14475.7|14451.7|21
1643900550000|2022-02-03 15:02:30|14502.2|14442.2|14501|14441|14502.2|14442.2|14501|14441|1
1643900560000|2022-02-03 15:02:40|14488.7|14448.7|14488.7|14448.7|14488.7|14448.7|14488.7|14448.7|0
1643900570000|2022-02-03 15:02:50|14478.3|14454.3|14493.5|14453.5|14502.4|14454.3|14478.3|14441|1
1643900580000|2022-02-03 15:03:00|14501|14441|14495|14455|14501|14455|14492.4|14441|0
1643900620000|2022-02-03 15:03:40|14492.4|14452.4|14502.1|14462.1|14502.1|14462.1|14492.4|14452.4|6
1643900630000|2022-02-03 15:03:50|14494.7|14454.7|14493.5|14453.5|14494.7|14454.7|14493.5|14453.5|0
1643900640000|2022-02-03 15:04:00|14492.2|14452.2|14497.1|14437.1|14497.1|14452.2|14492.2|14437.1|0
1643900660000|2022-02-03 15:04:20|14484.7|14444.7|14484.7|14444.7|14484.7|14444.7|14484.7|14444.7|1
1643900760000|2022-02-03 15:06:00|14461|14421|14480.9|14440.9|14489.7|14440.9|14461|14419.8|6
1643900770000|2022-02-03 15:06:10|14482.2|14442.2|14482.2|14442.2|14482.2|14442.2|14482.2|14442.2|0
1643900840000|2022-02-03 15:07:20|14484.7|14444.7|14484.7|14444.7|14484.7|14444.7|14484.7|14444.7|0
1643900860000|2022-02-03 15:07:40|||||||||2
1643901030000|2022-02-03 15:10:30|14487.3|14447.3|14487.3|14447.3|14487.3|14447.3|14487.3|14447.3|0
1643901040000|2022-02-03 15:10:40|14488.7|14448.7|14488.7|14448.7|14488.7|14448.7|14488.7|14448.7|0
1643901060000|2022-02-03 15:11:00|14490|14450|14490|14450|14490|14450|14490|14450|0
1643901070000|2022-02-03 15:11:10|14482|14458|14483.2|14459.2|14483.2|14459.2|14482|14458|6
1643901090000|2022-02-03 15:11:30|14481.8|14457.8|14481.8|14457.8|14481.8|14457.8|14481.8|14457.8|0
1643901100000|2022-02-03 15:11:40|14489.7|14449.7|14487.2|14447.2|14489.7|14460.2|14484.2|14447.2|2
1643901420000|2022-02-03 15:17:00|14488.4|14448.4|14489.7|14449.7|14489.7|14449.7|14488.4|14448.4|0
1643901450000|2022-02-03 15:17:30|||||||||2
1643901490000|2022-02-03 15:18:10|14478.1|14454.1|14479.5|14455.5|14479.5|14455.5|14478.1|14454.1|0
1643901570000|2022-02-03 15:19:30|14481.8|14457.8|14481.8|14457.8|14481.8|14457.8|14481.8|14457.8|3
1643901700000|2022-02-03 15:21:40|14487.2|14447.2|14487.2|14447.2|14487.2|14447.2|14487.2|14447.2|2
1643901750000|2022-02-03 15:22:30|14487.3|14447.3|14487.3|14447.3|14487.3|14447.3|14487.3|14447.3|0
1643901930000|2022-02-03 15:25:30|14502.3|14442.3|14503.6|14443.6|14503.6|14454.8|14494.8|14442.3|0
1643901940000|2022-02-03 15:25:40|14491.1|14451.1|14491.3|14451.3|14491.3|14451.3|14491.1|14451.1|0
1643901950000|2022-02-03 15:25:50|14492.4|14452.4|14502.3|14442.3|14502.3|14454.8|14492.4|14442.3|3
1643902170000|2022-02-03 15:29:30|14491.1|14451.1|14491.1|14451.1|14491.1|14451.1|14491.1|14451.1|0
1643902180000|2022-02-03 15:29:40|14492.4|14452.4|14491.2|14451.2|14492.4|14452.4|14491.2|14451.2|0
1643902400000|2022-02-03 15:33:20|||||||||1
1643902430000|2022-02-03 15:33:50|||||||||1
1643902450000|2022-02-03 15:34:10|14489.8|14449.8|14489.8|14449.8|14489.8|14449.8|14489.8|14449.8|2
1643902470000|2022-02-03 15:34:30|14491.1|14451.1|14491.1|14451.1|14502.3|14451.1|14491.1|14442.3|3
1643902510000|2022-02-03 15:35:10|14492.4|14452.4|14492.4|14452.4|14492.4|14452.4|14492.4|14452.4|0
1643902600000|2022-02-03 15:36:40|14503.6|14443.6|14503.6|14443.6|14503.6|14443.6|14503.6|14443.6|0
1643902670000|2022-02-03 15:37:50|14492.4|14452.4|14492.4|14452.4|14492.4|14452.4|14492.4|14452.4|1
1643902850000|2022-02-03 15:40:50|14491.2|14451.2|14479.4|14455.4|14491.2|14455.4|14479.4|14448.6|0
1643902860000|2022-02-03 15:41:00|14488.6|14448.6|14488.6|14448.6|14488.6|14448.6|14488.6|14448.6|1
1643902870000|2022-02-03 15:41:10|14478.2|14454.2|14481.9|14457.9|14481.9|14457.9|14478.2|14454.2|1
1643902980000|2022-02-03 15:43:00|14494.9|14454.9|14488.1|14464.1|14494.9|14464.1|14488.1|14454.9|0
1643902990000|2022-02-03 15:43:10|14489.4|14465.4|14489.4|14465.4|14489.4|14465.4|14489.4|14465.4|0
1643903080000|2022-02-03 15:44:40|14487|14463|14493.9|14453.9|14493.9|14463|14487|14453.9|0
1643903100000|2022-02-03 15:45:00|14492.5|14452.5|14492.5|14452.5|14492.5|14452.5|14492.5|14452.5|2
1643903130000|2022-02-03 15:45:30|14483.4|14459.4|14483.4|14459.4|14483.4|14459.4|14483.4|14459.4|0
1643903260000|2022-02-03 15:47:40|14483.3|14459.3|14483.3|14459.3|14483.3|14459.3|14483.3|14459.3|0
1643903320000|2022-02-03 15:48:40|||||||||2
1643903520000|2022-02-03 15:52:00|14484.7|14460.7|14532.5|14472.5|14532.5|14472.5|14484.7|14460.7|4
1643903530000|2022-02-03 15:52:10|14534.9|14474.9|14534.9|14474.9|14534.9|14474.9|14534.9|14474.9|0
1643903540000|2022-02-03 15:52:20|14533.7|14473.7|14533.7|14473.7|14533.7|14473.7|14533.7|14473.7|0
1643903550000|2022-02-03 15:52:30|14534.9|14474.9|14534.9|14474.9|14534.9|14474.9|14534.9|14474.9|0
1643903640000|2022-02-03 15:54:00|14537.5|14477.5|14537.5|14477.5|14537.5|14477.5|14537.5|14477.5|0
1643903660000|2022-02-03 15:54:20|14532.5|14492.5|14532.5|14492.5|14532.5|14492.5|14532.5|14492.5|0
1643903690000|2022-02-03 15:54:50|14526.9|14502.9|14526.9|14502.9|14526.9|14502.9|14526.9|14502.9|0
1643903700000|2022-02-03 15:55:00|14529.5|14505.5|14576.2|14536.2|14582.5|14536.2|14529.5|14505.5|7
1643903710000|2022-02-03 15:55:10|14577.5|14537.5|14577.5|14537.5|14577.5|14537.5|14577.5|14537.5|0
1643903720000|2022-02-03 15:55:20|14575|14535|14573.7|14533.7|14582.7|14535|14573.7|14521.2|0
1643903730000|2022-02-03 15:55:30|14575|14535|14575|14535|14575|14535|14575|14535|0
1643903740000|2022-02-03 15:55:40|14589.7|14529.7|14594.9|14534.9|14594.9|14534.9|14589.7|14529.7|1
1643903750000|2022-02-03 15:55:50|14592.5|14532.5|14592.4|14532.4|14592.5|14532.5|14592.4|14532.4|0
1643903770000|2022-02-03 15:56:10|14593.7|14533.7|14593.7|14533.7|14593.7|14533.7|14593.7|14533.7|0
1643903780000|2022-02-03 15:56:20|14597.5|14537.5|14597.5|14537.5|14597.5|14537.5|14597.5|14537.5|0
1643903850000|2022-02-03 15:57:30|14592.5|14552.5|14592.5|14552.5|14592.5|14552.5|14592.5|14552.5|0
1643903890000|2022-02-03 15:58:10|14593.8|14553.8|14593.8|14553.8|14593.8|14553.8|14593.8|14553.8|0
1643903910000|2022-02-03 15:58:30|14591.2|14551.2|14591.2|14551.2|14591.2|14551.2|14591.2|14551.2|0
1643904000000|2022-02-03 16:00:00|14595.3|14535.3|14588.8|14528.8|14595.3|14535.3|14586.3|14526.3|3
1643904040000|2022-02-03 16:00:40|14586.3|14526.3|14586.3|14526.3|14586.3|14526.3|14586.3|14526.3|0
1643904080000|2022-02-03 16:01:20|14582.5|14522.5|14580|14520|14582.5|14522.5|14580|14520|0
1643904090000|2022-02-03 16:01:30|14578.8|14518.8|14578.8|14518.8|14578.8|14518.8|14578.8|14518.8|0
1643904150000|2022-02-03 16:02:30|14571.3|14511.3|14571.3|14511.3|14571.3|14511.3|14571.3|14511.3|0
1643904160000|2022-02-03 16:02:40|14567.5|14507.5|14561.3|14501.3|14567.5|14507.5|14561.3|14501.3|0
1643904170000|2022-02-03 16:02:50|14556.3|14496.3|14556.3|14496.3|14556.3|14496.3|14556.3|14496.3|0
1643904180000|2022-02-03 16:03:00|14555.1|14495.1|14555.1|14495.1|14555.1|14495.1|14555.1|14495.1|0
1643904200000|2022-02-03 16:03:20|14540.4|14500.4|14540.4|14500.4|14540.4|14500.4|14540.4|14500.4|1
1643904210000|2022-02-03 16:03:30|14533.8|14493.8|14533.8|14493.8|14533.8|14493.8|14533.8|14493.8|0
1643904220000|2022-02-03 16:03:40|||||||||2
1643904230000|2022-02-03 16:03:50|14527|14503|14527|14503|14527|14503|14527|14503|0
1643904400000|2022-02-03 16:06:40|14528.3|14504.3|14528.3|14504.3|14528.3|14504.3|14528.3|14504.3|0
1643904410000|2022-02-03 16:06:50|14560|14500|14561.2|14501.2|14563.8|14517.5|14553.7|14498.7|2
1643904420000|2022-02-03 16:07:00|14562.5|14502.5|14553.7|14513.7|14562.5|14515|14553.7|14502.5|0
1643904430000|2022-02-03 16:07:10|14555|14515|14555|14515|14555|14515|14555|14515|0
1643904440000|2022-02-03 16:07:20|14562.5|14502.5|14562.5|14502.5|14562.5|14502.5|14562.5|14502.5|1
1643904680000|2022-02-03 16:11:20|14555|14515|14556.3|14496.3|14572.5|14517.5|14555|14496.3|3
1643904690000|2022-02-03 16:11:30|14552.6|14492.6|14552.6|14492.6|14552.6|14492.6|14552.6|14492.6|0
1643904700000|2022-02-03 16:11:40|14553.8|14493.8|14553.8|14493.8|14553.8|14493.8|14553.8|14493.8|0
1643904750000|2022-02-03 16:12:30|||||||||2
1643904810000|2022-02-03 16:13:30|14555.3|14495.3|14559.1|14499.1|14559.1|14499.1|14555.3|14495.3|0
1643904840000|2022-02-03 16:14:00|14562.8|14502.8|14567.8|14507.8|14567.8|14507.8|14562.8|14502.8|5
1643905000000|2022-02-03 16:16:40|14567.7|14507.7|14567.7|14507.7|14567.7|14507.7|14567.7|14507.7|0
1643905110000|2022-02-03 16:18:30|14570.2|14510.2|14570.2|14510.2|14570.2|14510.2|14570.2|14510.2|3
1643905260000|2022-02-03 16:21:00|14572.7|14512.7|14572.7|14512.7|14572.7|14512.7|14572.7|14512.7|1
1643905270000|2022-02-03 16:21:10|14575.2|14515.2|14575.2|14515.2|14575.2|14515.2|14575.2|14515.2|0
1643905520000|2022-02-03 16:25:20|14577.7|14517.7|14577.7|14517.7|14577.7|14517.7|14577.7|14517.7|1
1643905530000|2022-02-03 16:25:30|14577.6|14517.6|14580.1|14520.1|14580.1|14520.1|14577.6|14517.6|2
1643905540000|2022-02-03 16:25:40|14575.1|14535.1|14575.1|14535.1|14575.1|14535.1|14575.1|14535.1|0
1643905560000|2022-02-03 16:26:00|14570.6|14546.6|14588.8|14548.8|14588.8|14554|14570.6|14546.6|3
1643905570000|2022-02-03 16:26:10|14587.5|14547.5|14587.5|14547.5|14587.5|14547.5|14587.5|14547.5|0
1643905590000|2022-02-03 16:26:30|14587.4|14547.4|14584.9|14544.9|14587.4|14557.8|14581.8|14544.9|2
1643905760000|2022-02-03 16:29:20|14580.5|14556.5|14580.5|14556.5|14580.5|14556.5|14580.5|14556.5|0
1643905770000|2022-02-03 16:29:30|14584.4|14560.4|14584.4|14560.4|14584.4|14560.4|14584.4|14560.4|0
1643905800000|2022-02-03 16:30:00|14582.1|14558.1|14584.7|14560.7|14584.7|14560.7|14582.1|14558.1|0
1643905810000|2022-02-03 16:30:10|||||||||1
1643906010000|2022-02-03 16:33:30|14573.5|14549.5|14582.7|14522.7|14582.7|14549.5|14573.5|14522.7|17
1643906020000|2022-02-03 16:33:40|14581.5|14521.5|14581.5|14521.5|14581.5|14521.5|14581.5|14521.5|0
1643906060000|2022-02-03 16:34:20|14580.4|14520.4|14577.7|14517.7|14580.4|14520.4|14577.7|14517.7|0
1643906080000|2022-02-03 16:34:40|14576.7|14516.7|14574.2|14514.2|14576.7|14516.7|14574.2|14514.2|1
1643906090000|2022-02-03 16:34:50|14570.8|14510.8|14565.5|14505.5|14570.8|14510.8|14565.5|14505.5|0
1643906120000|2022-02-03 16:35:20|14560.8|14500.8|14556.8|14496.8|14560.8|14500.8|14556.8|14496.8|0
1643906140000|2022-02-03 16:35:40|14560.4|14500.4|14559.3|14499.3|14563|14503|14559.3|14499.3|0
1643906150000|2022-02-03 16:35:50|||||||||1
1643906220000|2022-02-03 16:37:00|||||||||3
1643906230000|2022-02-03 16:37:10|14557|14497|14554.3|14494.3|14557|14497|14554.3|14494.3|0
1643906280000|2022-02-03 16:38:00|14550.8|14490.8|14545.5|14485.5|14550.8|14490.8|14545.5|14485.5|0
1643906360000|2022-02-03 16:39:20|14534.4|14494.4|14544.3|14484.3|14545.5|14494.4|14533.3|14484.3|5
1643906380000|2022-02-03 16:39:40|14549|14489|14553.1|14493.1|14554.4|14494.4|14549|14489|0
1643906400000|2022-02-03 16:40:00|14551.9|14491.9|14553.1|14493.1|14553.1|14493.1|14551.8|14491.8|2
1643906440000|2022-02-03 16:40:40|14549.2|14489.2|14545.6|14485.6|14549.2|14489.2|14545.6|14485.6|1
1643906450000|2022-02-03 16:40:50|14530.6|14490.6|14530.6|14490.6|14530.6|14490.6|14530.6|14490.6|0
1643906500000|2022-02-03 16:41:40|14522.8|14498.8|14524.4|14484.4|14527.1|14498.8|14522.8|14483.3|6
1643906510000|2022-02-03 16:41:50|14533.3|14473.3|14533.3|14473.3|14533.3|14473.3|14533.3|14473.3|0
1643906520000|2022-02-03 16:42:00|14535.9|14475.9|14535.9|14475.9|14535.9|14475.9|14535.9|14475.9|0
1643906590000|2022-02-03 16:43:10|14523.4|14483.4|14535.9|14475.9|14535.9|14483.4|14523.4|14475.9|4
1643906650000|2022-02-03 16:44:10|||||||||4
1643906670000|2022-02-03 16:44:30|||||||||1
1643906770000|2022-02-03 16:46:10|||||||||1
1643906800000|2022-02-03 16:46:40|||||||||5
1643906820000|2022-02-03 16:47:00|14543.3|14483.3|14547.1|14487.1|14547.1|14487.1|14543.3|14483.3|3
1643906830000|2022-02-03 16:47:10|14545.9|14485.9|14543.3|14483.3|14545.9|14485.9|14543.3|14483.3|0
1643906900000|2022-02-03 16:48:20|14547.1|14487.1|14547.1|14487.1|14547.1|14487.1|14547.1|14487.1|0
1643906920000|2022-02-03 16:48:40|14545.8|14485.8|14545.8|14485.8|14545.8|14485.8|14545.8|14485.8|0
1643906940000|2022-02-03 16:49:00|14531|14491|14533.7|14493.7|14542.6|14493.7|14531|14481.2|4
1643906950000|2022-02-03 16:49:10|14535|14495|14536.3|14476.3|14538.8|14495|14535|14476.3|1
1643906960000|2022-02-03 16:49:20|14537.5|14477.5|14537.5|14477.5|14537.5|14477.5|14537.5|14477.5|0
1643907030000|2022-02-03 16:50:30|14539.9|14479.9|14542.5|14482.5|14542.5|14482.5|14539.9|14479.9|0
1643907050000|2022-02-03 16:50:50|14541.2|14481.2|14541.2|14481.2|14541.2|14481.2|14541.2|14481.2|5
1643907070000|2022-02-03 16:51:10|14537.2|14477.2|14537.2|14477.2|14537.2|14477.2|14537.2|14477.2|1
1643907090000|2022-02-03 16:51:30|14538.5|14478.5|14528.5|14488.5|14538.5|14491|14528.5|14478.5|5
1643907100000|2022-02-03 16:51:40|14537.4|14477.4|14533.8|14473.8|14537.4|14477.4|14533.8|14473.8|0
1643907140000|2022-02-03 16:52:20|14535|14475|14532.6|14472.6|14535|14475|14531.5|14471.5|0
1643907150000|2022-02-03 16:52:30|14531.5|14471.5|14531.5|14471.5|14532.6|14472.6|14531.5|14471.5|0
1643907160000|2022-02-03 16:52:40|14532.6|14472.6|14529|14469|14533.8|14473.8|14529|14469|0
1643907170000|2022-02-03 16:52:50|14530.1|14470.1|14530.1|14470.1|14530.1|14470.1|14529|14469|0
1643907180000|2022-02-03 16:53:00|14529|14469|14530.1|14470.1|14530.1|14470.1|14529|14469|0
1643907190000|2022-02-03 16:53:10|14529|14469|14529|14469|14530.1|14470.1|14529|14469|0
1643907200000|2022-02-03 16:53:20|14530.1|14470.1|14530.1|14470.1|14530.1|14470.1|14529|14469|0
1643907210000|2022-02-03 16:53:30|14529|14469|14529|14469|14530.1|14470.1|14529|14469|0
1643907220000|2022-02-03 16:53:40|14530.1|14470.1|14529|14469|14530.1|14470.1|14529|14469|0
1643907360000|2022-02-03 16:56:00|14530.1|14470.1|14529|14469|14530.1|14470.1|14529|14469|4
1643907430000|2022-02-03 16:57:10|14528.9|14468.9|14528.9|14468.9|14528.9|14468.9|14528.9|14468.9|0
1643907510000|2022-02-03 16:58:30|14526.4|14466.4|14515.3|14475.3|14526.4|14475.3|14513.9|14464.1|6
1643907530000|2022-02-03 16:58:50|||||||||1
1643907560000|2022-02-03 16:59:20|14524.1|14464.1|14524.1|14464.1|14524.1|14464.1|14524.1|14464.1|0
1643907660000|2022-02-03 17:01:00|||||||||4
1643907790000|2022-02-03 17:03:10|||||||||1
1643907800000|2022-02-03 17:03:20|||||||||4
1643907810000|2022-02-03 17:03:30|14521.7|14461.7|14524.4|14464.4|14524.4|14464.4|14521.7|14461.7|5
1643907890000|2022-02-03 17:04:50|14522|14462|14523.2|14463.2|14523.2|14463.2|14522|14462|15
1643907900000|2022-02-03 17:05:00|14522|14462|14522|14462|14522|14462|14522|14462|0
1643907930000|2022-02-03 17:05:30|14519.7|14459.7|14519.7|14459.7|14519.7|14459.7|14519.7|14459.7|0
1643907940000|2022-02-03 17:05:40|14513.2|14473.2|14518.3|14478.3|14518.3|14478.3|14513.2|14473.2|31
1643908040000|2022-02-03 17:07:20|14533|14473|14531.9|14471.9|14533|14473|14530.7|14470.7|3
1643908050000|2022-02-03 17:07:30|||||||||2
1643908060000|2022-02-03 17:07:40|14533|14473|14533|14473|14535.4|14475.4|14533|14473|0
1643908070000|2022-02-03 17:07:50|14530.7|14470.7|14530.7|14470.7|14530.7|14470.7|14530.7|14470.7|0
1643908080000|2022-02-03 17:08:00|14529.5|14469.5|14529.5|14469.5|14529.5|14469.5|14529.5|14469.5|0
1643908090000|2022-02-03 17:08:10|14530.7|14470.7|14530.7|14470.7|14533|14473|14530.7|14470.7|2
1643908100000|2022-02-03 17:08:20|14529.5|14469.5|14529.5|14469.5|14529.5|14469.5|14529.5|14469.5|0
1643908120000|2022-02-03 17:08:40|14535.4|14475.4|14535.4|14475.4|14535.4|14475.4|14535.4|14475.4|1
1643908210000|2022-02-03 17:10:10|14534.2|14474.2|14531.9|14471.9|14534.2|14474.2|14530.7|14470.7|0
1643908220000|2022-02-03 17:10:20|14530.7|14470.7|14519.5|14479.5|14530.7|14479.5|14518.3|14470.7|0
1643908230000|2022-02-03 17:10:30|14535.4|14475.4|14535.4|14475.4|14535.4|14475.4|14535.4|14475.4|3
1643908330000|2022-02-03 17:12:10|14534.2|14474.2|14534.2|14474.2|14534.2|14474.2|14534.2|14474.2|0
1643908340000|2022-02-03 17:12:20|14533|14473|14531.9|14471.9|14533|14473|14531.9|14471.9|0
1643908360000|2022-02-03 17:12:40|14533|14473|14533|14473|14533|14473|14533|14473|0
1643908370000|2022-02-03 17:12:50|14531.9|14471.9|14529.5|14469.5|14531.9|14471.9|14529.5|14469.5|0
1643908380000|2022-02-03 17:13:00|14517.1|14477.1|14517.1|14477.1|14517.1|14477.1|14517.1|14477.1|3
1643908390000|2022-02-03 17:13:10|14533|14473|14533|14473|14533|14473|14533|14473|2
1643908430000|2022-02-03 17:13:50|14531.9|14471.9|14531.9|14471.9|14531.9|14471.9|14531.9|14471.9|0
1643908500000|2022-02-03 17:15:00|14530.7|14470.7|14516.8|14492.8|14530.7|14492.8|14516.8|14468.3|1
1643908510000|2022-02-03 17:15:10|14536.7|14476.7|14535.5|14475.5|14536.7|14476.7|14535.5|14475.5|2
1643908640000|2022-02-03 17:17:20|14536.7|14476.7|14536.7|14476.7|14536.7|14476.7|14536.7|14476.7|3
1643908650000|2022-02-03 17:17:30|14535.5|14475.5|14535.5|14475.5|14535.5|14475.5|14535.5|14475.5|0
1643908660000|2022-02-03 17:17:40|14532|14472|14518.5|14478.5|14532|14478.5|14518.5|14472|1
1643908670000|2022-02-03 17:17:50|14534.4|14474.4|14536.7|14476.7|14536.7|14476.7|14534.4|14474.4|1
1643908730000|2022-02-03 17:18:50|14535.5|14475.5|14532|14472|14535.5|14475.5|14532|14472|1
1643908740000|2022-02-03 17:19:00|14530.8|14470.8|14530.8|14470.8|14530.8|14470.8|14530.8|14470.8|0
1643908790000|2022-02-03 17:19:50|14529.6|14469.6|14519.9|14479.9|14529.6|14479.9|14519.8|14469.6|0
1643908800000|2022-02-03 17:20:00|14510.7|14486.7|14522.6|14462.6|14522.6|14486.7|14508.1|14462.6|1
1643908810000|2022-02-03 17:20:10|14527.3|14467.3|14523.7|14463.7|14527.3|14467.3|14523.7|14463.7|3
1643908820000|2022-02-03 17:20:20|14522.6|14462.6|14521.4|14461.4|14522.6|14462.6|14521.4|14461.4|0
1643908850000|2022-02-03 17:20:50|14520.2|14460.2|14519|14459|14520.2|14460.2|14519|14459|0
1643908940000|2022-02-03 17:22:20|14513.7|14473.7|14505.4|14465.4|14519|14473.7|14505.4|14455.5|1
1643908950000|2022-02-03 17:22:30|14517.9|14457.9|14517.9|14457.9|14517.9|14457.9|14517.9|14457.9|0
1643908960000|2022-02-03 17:22:40|14516.7|14456.7|14519|14459|14519|14459|14516.7|14456.7|3
1643909090000|2022-02-03 17:24:50|14517.8|14457.8|14515.5|14455.5|14517.8|14457.8|14515.5|14455.5|0
1643909100000|2022-02-03 17:25:00|14516.7|14456.7|14515.5|14455.5|14516.7|14456.7|14515.5|14455.5|3
1643909140000|2022-02-03 17:25:40|14505.3|14445.3|14501.4|14441.4|14505.3|14445.3|14501.4|14441.4|0
1643909170000|2022-02-03 17:26:10|14502.6|14442.6|14502.6|14442.6|14502.6|14442.6|14502.6|14442.6|0
1643909210000|2022-02-03 17:26:50|14501.4|14441.4|14501.4|14441.4|14501.4|14441.4|14501.4|14441.4|0
1643909230000|2022-02-03 17:27:10|14500.2|14440.2|14499|14439|14500.2|14440.2|14499|14439|0
1643909240000|2022-02-03 17:27:20|14497.8|14437.8|14486.7|14446.7|14497.8|14446.7|14486.7|14437.8|0
1643909250000|2022-02-03 17:27:30|14483.7|14423.7|14486.7|14446.7|14486.7|14446.7|14483.7|14423.7|3
1643909380000|2022-02-03 17:29:40|||||||||3
1643909500000|2022-02-03 17:31:40|14487.8|14447.8|14487.8|14447.8|14487.8|14447.8|14487.8|14447.8|0
1643909520000|2022-02-03 17:32:00|14479.7|14455.7|14486.7|14446.7|14486.7|14455.7|14479.7|14446.7|3
1643909560000|2022-02-03 17:32:40|14479.7|14455.7|14487.8|14447.8|14487.8|14455.7|14479.7|14446.7|3
1643909570000|2022-02-03 17:32:50|14481|14457|14481|14457|14487.8|14457|14481|14447.8|1
1643909580000|2022-02-03 17:33:00|14504.9|14444.9|14501.4|14441.4|14504.9|14444.9|14501.4|14441.4|2
1643909590000|2022-02-03 17:33:10|14504.9|14444.9|14501.4|14441.4|14504.9|14444.9|14501.4|14441.4|0
1643909670000|2022-02-03 17:34:30|14454.4|14430.4|14503.9|14443.9|14506.2|14446.2|14454.4|14430.4|3
1643909700000|2022-02-03 17:35:00|||||||||2
1643909800000|2022-02-03 17:36:40|14502.7|14442.7|14502.7|14442.7|14502.7|14442.7|14502.7|14442.7|0
1643909810000|2022-02-03 17:36:50|14490.3|14450.3|14501.5|14441.5|14501.5|14450.3|14490.3|14441.5|3
1643909830000|2022-02-03 17:37:10|14500.3|14440.3|14500.3|14440.3|14500.3|14440.3|14500.3|14440.3|0
1643909880000|2022-02-03 17:38:00|14501.5|14441.5|14501.5|14441.5|14501.5|14441.5|14501.5|14441.5|0
1643909950000|2022-02-03 17:39:10|14490.3|14450.3|14490.3|14450.3|14490.3|14450.3|14490.3|14450.3|0
1643909960000|2022-02-03 17:39:20|14501.5|14441.5|14503.9|14443.9|14503.9|14443.9|14501.5|14441.5|3
1643910080000|2022-02-03 17:41:20|14502.7|14442.7|14502.7|14442.7|14502.7|14442.7|14502.7|14442.7|0
1643910090000|2022-02-03 17:41:30|14501.5|14441.5|14501.5|14441.5|14501.5|14441.5|14501.5|14441.5|0
1643910100000|2022-02-03 17:41:40|14487.8|14447.8|14485.5|14445.5|14499.2|14448|14484.2|14424.2|8
1643910110000|2022-02-03 17:41:50|||||||||1
1643910140000|2022-02-03 17:42:20|14476.3|14452.3|14470|14446|14479.2|14452.3|14464.5|14419.2|2
1643910150000|2022-02-03 17:42:30|14462|14438|14472.5|14448.5|14474.4|14448.5|14462|14434.4|2
1643910160000|2022-02-03 17:42:40|14469|14429|14464.5|14440.5|14472.5|14448.5|14464.5|14429|2
1643910170000|2022-02-03 17:42:50|14469|14429|14464.5|14440.5|14472.5|14448.5|14464.5|14429|2
1643910180000|2022-02-03 17:43:00|14472.5|14448.5|14472.5|14448.5|14472.5|14448.5|14472.5|14448.5|2
1643910190000|2022-02-03 17:43:10|14485.5|14445.5|14485.5|14445.5|14485.5|14445.5|14485.5|14445.5|1
1643910250000|2022-02-03 17:44:10|14499.2|14439.2|14501.5|14441.5|14501.5|14441.5|14499.2|14439.2|3
1643910270000|2022-02-03 17:44:30|14500.3|14440.3|14500.3|14440.3|14500.3|14440.3|14500.3|14440.3|0
1643910380000|2022-02-03 17:46:20|14499.2|14439.2|14488|14448|14499.2|14448|14488|14439.2|0
1643910390000|2022-02-03 17:46:30|14499.2|14439.2|14501.5|14441.5|14501.5|14441.5|14499.2|14439.2|3
1643910400000|2022-02-03 17:46:40|14500.3|14440.3|14500.3|14440.3|14500.3|14440.3|14500.3|14440.3|0
1643910420000|2022-02-03 17:47:00|14499.2|14439.2|14499.2|14439.2|14499.2|14439.2|14499.2|14439.2|0
1643910520000|2022-02-03 17:48:40|14499.1|14439.1|14488|14448|14499.1|14448|14488|14439.1|0
1643910530000|2022-02-03 17:48:50|||||||||3
1643910680000|2022-02-03 17:51:20|||||||||3
1643910710000|2022-02-03 17:51:50|14501.5|14441.5|14501.5|14441.5|14501.5|14441.5|14501.5|14441.5|0
1643910760000|2022-02-03 17:52:40|14502.8|14442.8|14502.8|14442.8|14502.8|14442.8|14502.8|14442.8|0
1643910810000|2022-02-03 17:53:30|14491.6|14451.6|14490.5|14450.5|14491.6|14451.6|14490.5|14450.5|0
1643910820000|2022-02-03 17:53:40|14487.3|14463.3|14497.7|14457.7|14497.7|14463.3|14487.3|14450.5|4
1643910830000|2022-02-03 17:53:50|14483.6|14459.6|14482.3|14458.3|14483.6|14459.6|14482.3|14458.3|3
1643910900000|2022-02-03 17:55:00|14483.6|14459.6|14483.6|14459.6|14483.6|14459.6|14483.6|14459.6|0
1643910910000|2022-02-03 17:55:10|||||||||1
1643910930000|2022-02-03 17:55:30|14485|14461|14485|14461|14485|14461|14485|14461|0
1643910940000|2022-02-03 17:55:40|14486.3|14462.3|14486.3|14462.3|14486.3|14462.3|14486.3|14462.3|0
1643910950000|2022-02-03 17:55:50|14497.5|14457.5|14497.5|14457.5|14497.5|14457.5|14497.5|14457.5|21
1643911010000|2022-02-03 17:56:50|14512.2|14452.2|14512.2|14452.2|14512.2|14452.2|14512.2|14452.2|0
1643911020000|2022-02-03 17:57:00|14511.1|14451.1|14511.1|14451.1|14511.1|14451.1|14511.1|14451.1|0
1643911060000|2022-02-03 17:57:40|14496.4|14456.4|14496.4|14456.4|14496.4|14456.4|14496.4|14456.4|0
1643911120000|2022-02-03 17:58:40|14496.3|14456.3|14496.3|14456.3|14496.3|14456.3|14496.3|14456.3|0
1643911140000|2022-02-03 17:59:00|||||||||1
1643911150000|2022-02-03 17:59:10|14508.7|14448.7|14508.7|14448.7|14508.7|14448.7|14508.7|14448.7|19
1643911170000|2022-02-03 17:59:30|14512.2|14452.2|14512.2|14452.2|14512.2|14452.2|14512.2|14452.2|1
1643911210000|2022-02-03 18:00:10|14513.4|14453.4|14509.9|14449.9|14513.4|14453.4|14509.9|14449.9|1
1643911270000|2022-02-03 18:01:10|14511.1|14451.1|14511.1|14451.1|14511.1|14451.1|14511.1|14451.1|0
1643911280000|2022-02-03 18:01:20|14516.3|14456.3|14516.3|14456.3|14516.3|14456.3|14516.3|14456.3|0
1643911350000|2022-02-03 18:02:30|14517.5|14457.5|14518.7|14458.7|14518.7|14458.7|14517.5|14457.5|2
1643911380000|2022-02-03 18:03:00|14522.2|14462.2|14521.1|14461.1|14522.2|14462.2|14521.1|14461.1|0
1643911400000|2022-02-03 18:03:20|14502.6|14478.6|14502.6|14478.6|14502.6|14478.6|14502.6|14478.6|6
1643911450000|2022-02-03 18:04:10|14508.1|14468.1|14508.1|14468.1|14508.1|14468.1|14505.6|14465.6|1
1643911470000|2022-02-03 18:04:30|14505.6|14465.6|14505.6|14465.6|14505.6|14465.6|14505.6|14465.6|3
1643911490000|2022-02-03 18:04:50|14521.9|14461.9|14521.9|14461.9|14523.1|14463.1|14521.9|14461.9|0
1643911640000|2022-02-03 18:07:20|14528.2|14468.2|14528.2|14468.2|14528.2|14468.2|14528.2|14468.2|1
1643911650000|2022-02-03 18:07:30|14526.9|14466.9|14526.9|14466.9|14526.9|14466.9|14526.9|14466.9|0
1643911670000|2022-02-03 18:07:50|14501.9|14477.9|14514.4|14454.4|14514.4|14477.9|14476.4|14448.1|2
1643911700000|2022-02-03 18:08:20|14516.9|14456.9|14516.9|14456.9|14516.9|14456.9|14516.9|14456.9|0
1643911950000|2022-02-03 18:12:30|14519.4|14459.4|14519.4|14459.4|14519.4|14459.4|14519.4|14459.4|0
1643912100000|2022-02-03 18:15:00|14521.8|14461.8|14523|14463|14523|14463|14521.8|14461.8|15
1643912190000|2022-02-03 18:16:30|14522.9|14462.9|14535.6|14475.6|14535.6|14475.6|14522.9|14462.9|0
1643912200000|2022-02-03 18:16:40|||||||||1
1643912250000|2022-02-03 18:17:30|14534.4|14474.4|14534.4|14474.4|14534.4|14474.4|14534.4|14474.4|0
1643912260000|2022-02-03 18:17:40|||||||||1
1643912290000|2022-02-03 18:18:10|14527.7|14487.7|14527.7|14487.7|14527.7|14487.7|14527.7|14487.7|0
1643912300000|2022-02-03 18:18:20|14534.4|14474.4|14527.7|14487.7|14534.4|14487.7|14527.7|14474.4|2
1643912310000|2022-02-03 18:18:30|14535.3|14475.3|14542.7|14482.7|14542.7|14490.3|14530.3|14475.3|2
1643912320000|2022-02-03 18:18:40|14532.4|14492.4|14542.7|14482.7|14542.7|14492.4|14532.4|14482.7|1
1643912330000|2022-02-03 18:18:50|14543.8|14483.8|14543.8|14483.8|14543.8|14483.8|14543.8|14483.8|0
1643912360000|2022-02-03 18:19:20|14545|14485|14545|14485|14545|14485|14545|14485|1
1643912370000|2022-02-03 18:19:30|14547.4|14487.4|14547.4|14487.4|14547.4|14487.4|14547.4|14487.4|0
1643912380000|2022-02-03 18:19:40|14547.2|14487.2|14547.2|14487.2|14547.2|14487.2|14547.2|14487.2|0
1643912400000|2022-02-03 18:20:00|||||||||1
1643912420000|2022-02-03 18:20:20|14547.4|14487.4|14547.4|14487.4|14547.4|14487.4|14547.4|14487.4|1
1643912480000|2022-02-03 18:21:20|14545|14485|14546.2|14486.2|14546.2|14486.2|14545|14485|2
1643912490000|2022-02-03 18:21:30|||||||||1
1643912510000|2022-02-03 18:21:50|||||||||1
1643912570000|2022-02-03 18:22:50|||||||||1
1643912610000|2022-02-03 18:23:30|14540.1|14480.1|14540.1|14480.1|14540.1|14480.1|14540.1|14480.1|0
1643912650000|2022-02-03 18:24:10|14527.6|14487.6|14527.6|14487.6|14527.6|14487.6|14527.6|14487.6|1
1643912690000|2022-02-03 18:24:50|14529|14489|14529|14489|14529|14489|14529|14489|1
1643912700000|2022-02-03 18:25:00|14527.6|14487.6|14527.6|14487.6|14527.6|14487.6|14527.6|14487.6|0
1643912750000|2022-02-03 18:25:50|14529|14489|14529|14489|14529|14489|14529|14489|1
1643912760000|2022-02-03 18:26:00|14527.6|14487.6|14527.6|14487.6|14527.6|14487.6|14527.6|14487.6|0
1643912800000|2022-02-03 18:26:40|14540.1|14480.1|14527.6|14487.6|14540.1|14487.6|14527.6|14480.1|1
1643912810000|2022-02-03 18:26:50|14537.6|14477.6|14540.1|14480.1|14540.1|14480.1|14537.6|14477.6|1
1643912850000|2022-02-03 18:27:30|14529.9|14489.9|14529.9|14489.9|14529.9|14489.9|14529.9|14489.9|0
1643912860000|2022-02-03 18:27:40|14509.6|14485.6|14509.6|14485.6|14509.6|14485.6|14509.6|14485.6|6
1643912870000|2022-02-03 18:27:50|14496.9|14472.9|14496.9|14472.9|14496.9|14472.9|14496.9|14472.9|1
1643912880000|2022-02-03 18:28:00|14495.3|14455.3|14496.6|14456.6|14496.6|14456.6|14491.6|14451.6|4
1643912890000|2022-02-03 18:28:10|14495.4|14455.4|14495.4|14455.4|14495.4|14455.4|14495.4|14455.4|0
1643912910000|2022-02-03 18:28:30|14494.1|14454.1|14488.5|14464.5|14494.1|14465.6|14487.3|14454.1|0
1643912920000|2022-02-03 18:28:40|14487.3|14463.3|14507.6|14467.6|14516.5|14467.6|14487.3|14454.1|3
1643912930000|2022-02-03 18:28:50|14516.5|14456.5|14516.5|14456.5|14520.1|14470|14510|14455.3|2
1643912940000|2022-02-03 18:29:00|14514|14454|14514.1|14454.1|14520.4|14493.3|14504.9|14451.6|7
1643912950000|2022-02-03 18:29:10|14511.6|14451.6|14526.8|14486.8|14534.3|14502.3|14492.9|14451.6|17
1643912960000|2022-02-03 18:29:20|14529.4|14489.4|14510.6|14450.6|14530.7|14494.9|14509.4|14449.4|19
1643912970000|2022-02-03 18:29:30|14509.4|14449.4|14509.4|14449.4|14516|14463.5|14496.9|14448.1|9
1643912980000|2022-02-03 18:29:40|14500.6|14460.6|14481|14441|14514.7|14465.9|14481|14441|21
1643912990000|2022-02-03 18:29:50|14470.5|14446.5|14505.1|14481.1|14505.1|14481.1|14470.5|14439.4|19
1643913000000|2022-02-03 18:30:00|14506.4|14482.4|14492.6|14468.6|14507.1|14482.4|14492.6|14447.1|3
1643913010000|2022-02-03 18:30:10|14491.3|14467.3|14498.1|14458.1|14498.1|14467.3|14491.3|14458.1|0
1643913020000|2022-02-03 18:30:20|14505.7|14445.7|14504.6|14444.6|14505.7|14445.7|14504.6|14444.6|0
1643913030000|2022-02-03 18:30:30|14503.4|14443.4|14500.9|14440.9|14503.4|14443.4|14500.9|14440.9|0
1643913060000|2022-02-03 18:31:00|14502.2|14442.2|14504.7|14444.7|14504.7|14444.7|14502.2|14442.2|0
1643913070000|2022-02-03 18:31:10|14503.5|14443.5|14502.2|14442.2|14503.5|14443.5|14502.2|14442.2|0
1643913230000|2022-02-03 18:33:50|14495.7|14455.7|14495.7|14455.7|14495.7|14455.7|14495.7|14455.7|0
1643913310000|2022-02-03 18:35:10|14494.6|14454.6|14494.6|14454.6|14494.6|14454.6|14494.6|14454.6|0
1643913320000|2022-02-03 18:35:20|14495.7|14455.7|14495.9|14455.9|14495.9|14455.9|14495.7|14455.7|0
1643913330000|2022-02-03 18:35:30|14494.6|14454.6|14494.6|14454.6|14494.6|14454.6|14494.6|14454.6|0
1643913450000|2022-02-03 18:37:30|14491.3|14467.3|14492.1|14452.1|14495.2|14471.2|14491.3|14452.1|2
1643913510000|2022-02-03 18:38:30|14495.5|14471.5|14498|14474|14498|14474|14495.5|14471.5|2
1643913520000|2022-02-03 18:38:40|||||||||2
1643913530000|2022-02-03 18:38:50|14490.1|14466.1|14501.2|14461.2|14502.3|14466.1|14490.1|14453.4|1
1643913580000|2022-02-03 18:39:40|14510.4|14470.4|14510.4|14470.4|14510.4|14470.4|14510.4|14470.4|0
1643913600000|2022-02-03 18:40:00|14509.1|14469.1|14509.1|14469.1|14509.1|14469.1|14509.1|14469.1|0
1643913610000|2022-02-03 18:40:10|14503.8|14463.8|14503.8|14463.8|14503.8|14463.8|14503.8|14463.8|0
1643913670000|2022-02-03 18:41:10|14517.3|14457.3|14517.3|14457.3|14517.3|14457.3|14517.3|14457.3|1
1643913700000|2022-02-03 18:41:40|14515|14455|14515|14455|14515|14455|14515|14455|0
1643913720000|2022-02-03 18:42:00|14503.8|14463.8|14503.8|14463.8|14503.8|14463.8|14503.8|14463.8|0
1643913770000|2022-02-03 18:42:50|14505|14465|14505|14465|14505|14465|14505|14465|0
1643913800000|2022-02-03 18:43:20|14502.5|14462.5|14502.5|14462.5|14502.5|14462.5|14502.5|14462.5|0
1643913900000|2022-02-03 18:45:00|14503.8|14463.8|14503.8|14463.8|14503.8|14463.8|14503.8|14463.8|0
1643913930000|2022-02-03 18:45:30|14502.6|14462.6|14502.6|14462.6|14502.6|14462.6|14502.6|14462.6|0
1643913990000|2022-02-03 18:46:30|14501.3|14461.3|14503.8|14463.8|14503.8|14463.8|14501.3|14461.3|0
1643914030000|2022-02-03 18:47:10|14506.3|14466.3|14506.3|14466.3|14506.3|14466.3|14506.3|14466.3|0
1643914050000|2022-02-03 18:47:30|14497.1|14473.1|14500.1|14460.1|14500.1|14473.1|14497.1|14460.1|1
1643914060000|2022-02-03 18:47:40|14501.3|14461.3|14493.3|14469.3|14501.3|14470.5|14493.3|14461.3|1
1643914070000|2022-02-03 18:47:50|14499|14459|14501.3|14461.3|14501.3|14461.3|14499|14459|1
1643914100000|2022-02-03 18:48:20|14500.1|14460.1|14500.1|14460.1|14500.1|14460.1|14500.1|14460.1|1
1643914130000|2022-02-03 18:48:50|14501.3|14461.3|14501.3|14461.3|14501.3|14461.3|14501.3|14461.3|0
1643914140000|2022-02-03 18:49:00|14494.5|14470.5|14494.5|14470.5|14494.5|14470.5|14494.5|14470.5|0
1643914150000|2022-02-03 18:49:10|14501.3|14461.3|14501.3|14461.3|14501.3|14461.3|14501.3|14461.3|2
1643914200000|2022-02-03 18:50:00|14504|14464|14506.5|14466.5|14506.5|14466.5|14504|14464|2
1643914210000|2022-02-03 18:50:10|14507.9|14483.9|14519|14459|14519|14483.9|14507.9|14459|5
1643914220000|2022-02-03 18:50:20|14521.5|14461.5|14519|14459|14521.5|14461.5|14519|14459|4
1643914230000|2022-02-03 18:50:30|14507.5|14467.5|14507.5|14467.5|14507.5|14467.5|14507.5|14467.5|1
1643914270000|2022-02-03 18:51:10|14512.5|14452.5|14512.5|14452.5|14512.5|14452.5|14512.5|14452.5|3
1643914310000|2022-02-03 18:51:50|14505.9|14445.9|14505.9|14445.9|14505.9|14445.9|14505.9|14445.9|1
1643914320000|2022-02-03 18:52:00|||||||||1
1643914330000|2022-02-03 18:52:10|14507.2|14447.2|14507.2|14447.2|14507.2|14447.2|14507.2|14447.2|0
1643914360000|2022-02-03 18:52:40|14504.5|14444.5|14504.5|14444.5|14504.5|14444.5|14504.5|14444.5|0
1643914450000|2022-02-03 18:54:10|14481.8|14457.8|14480.5|14456.5|14481.8|14457.8|14480.5|14456.5|0
1643914460000|2022-02-03 18:54:20|14504.5|14444.5|14502.2|14442.2|14504.5|14444.5|14501|14441|3
1643914470000|2022-02-03 18:54:30|14501|14441|14501|14441|14501|14441|14501|14441|2
1643914490000|2022-02-03 18:54:50|14480|14440|14497.3|14437.3|14501|14441|14480|14437.3|2
1643914500000|2022-02-03 18:55:00|||||||||4
1643914510000|2022-02-03 18:55:10|14498.5|14438.5|14498.5|14438.5|14498.5|14438.5|14498.5|14438.5|4
1643914520000|2022-02-03 18:55:20|14497.3|14437.3|14497.3|14437.3|14497.3|14437.3|14497.3|14437.3|8
1643914540000|2022-02-03 18:55:40|||||||||2
1643914620000|2022-02-03 18:57:00|14496.2|14436.2|14497.3|14437.3|14497.3|14437.3|14496.2|14436.2|0
1643914630000|2022-02-03 18:57:10|14496.2|14436.2|14496.2|14436.2|14496.2|14436.2|14496.2|14436.2|0
1643914700000|2022-02-03 18:58:20|||||||||1
1643914740000|2022-02-03 18:59:00|14493.8|14433.8|14491.3|14431.3|14493.8|14433.8|14491.3|14431.3|0
1643914750000|2022-02-03 18:59:10|||||||||8
1643914770000|2022-02-03 18:59:30|14492.6|14432.6|14496.2|14436.2|14496.2|14436.2|14492.6|14432.6|2
1643914790000|2022-02-03 18:59:50|||||||||7
1643979600000|2022-02-04 13:00:00|14500.7|14476.7|14515.1|14455.1|14515.1|14476.7|14500.7|14455.1|4
1643979610000|2022-02-04 13:00:10|14520.4|14480.4|14522|14462|14530.4|14480.4|14520.4|14462|4
1643979620000|2022-02-04 13:00:20|14523.1|14463.1|14522|14462|14523.1|14463.1|14522|14462|1
1643979650000|2022-02-04 13:00:50|14520.8|14460.8|14517.4|14457.4|14520.8|14460.8|14517.4|14457.4|0
1643979690000|2022-02-04 13:01:30|14518.5|14458.5|14517.4|14457.4|14518.5|14465.1|14505.1|14456.2|1
1643979700000|2022-02-04 13:01:40|14516.2|14456.2|14517.4|14457.4|14517.4|14465.1|14503.9|14456.2|0
1643979710000|2022-02-04 13:01:50|14516.2|14456.2|14518.5|14458.5|14518.5|14458.5|14516.2|14456.2|0
1643979960000|2022-02-04 13:06:00|14516.2|14456.2|14508.2|14448.2|14516.2|14470.8|14494.8|14448.2|4
1643979970000|2022-02-04 13:06:10|14504.4|14444.4|14493|14453|14504.4|14453.2|14489.4|14443|0
1643979980000|2022-02-04 13:06:20|14489.4|14449.4|14490.5|14450.5|14491.9|14456.2|14478.9|14448|0
1643979990000|2022-02-04 13:06:30|14489.4|14449.4|14488|14448|14490.5|14456.2|14478.9|14448|0
1643980000000|2022-02-04 13:06:40|14480.2|14456.2|14490.5|14450.5|14491.9|14456.2|14478.9|14448|0
1643980020000|2022-02-04 13:07:00|14491.9|14451.9|14491.9|14451.9|14491.9|14451.9|14491.9|14451.9|0
1643980030000|2022-02-04 13:07:10|14516.4|14456.4|14516.4|14456.4|14517.6|14457.6|14516.4|14456.4|1
1643980040000|2022-02-04 13:07:20|14513|14453|14515.3|14455.3|14515.3|14455.3|14513|14453|0
1643980050000|2022-02-04 13:07:30|14514.2|14454.2|14515.3|14455.3|14515.3|14455.3|14514.2|14454.2|0
1643980060000|2022-02-04 13:07:40|14514.2|14454.2|14516.4|14456.4|14517.6|14457.6|14514.2|14454.2|0
1643980070000|2022-02-04 13:07:50|14515.3|14455.3|14515.3|14455.3|14517.6|14457.6|14511.9|14451.9|0
1643980080000|2022-02-04 13:08:00|14516.7|14456.7|14516.7|14456.7|14517.8|14457.8|14510.5|14450.5|0
1643980090000|2022-02-04 13:08:10|14514.2|14454.2|14517.8|14457.8|14517.8|14457.8|14513|14453|0
1643980100000|2022-02-04 13:08:20|14515.3|14455.3|14515.3|14455.3|14517.8|14457.8|14514.2|14454.2|0
1643980110000|2022-02-04 13:08:30|14516.4|14456.4|14516.4|14456.4|14516.4|14456.4|14514.2|14454.2|0
1643980120000|2022-02-04 13:08:40|14515.3|14455.3|14517.8|14457.8|14520.1|14460.1|14513|14453|0
1643980130000|2022-02-04 13:08:50|14515.3|14455.3|14511.7|14451.7|14516.7|14456.7|14509.4|14449.4|0
1643980140000|2022-02-04 13:09:00|14512.8|14452.8|14513.9|14453.9|14515.1|14455.1|14511.7|14451.7|0
1643980150000|2022-02-04 13:09:10|14512.8|14452.8|14512.8|14452.8|14515.1|14455.1|14511.7|14451.7|0
1643980160000|2022-02-04 13:09:20|14513.9|14453.9|14513.9|14453.9|14515.1|14455.1|14512.8|14452.8|0
1643980170000|2022-02-04 13:09:30|14515.1|14455.1|14515.1|14455.1|14515.1|14455.1|14512.8|14452.8|0
1643980180000|2022-02-04 13:09:40|14513.9|14453.9|14515.1|14455.1|14515.1|14455.1|14512.8|14452.8|0
1643980190000|2022-02-04 13:09:50|14513.9|14453.9|14515.1|14455.1|14515.1|14455.1|14512.8|14452.8|0
1643980200000|2022-02-04 13:10:00|14513.9|14453.9|14513.9|14453.9|14515.1|14455.1|14512.8|14452.8|0
1643980210000|2022-02-04 13:10:10|14515.1|14455.1|14515.1|14455.1|14515.1|14455.1|14513.9|14453.9|0
1643980220000|2022-02-04 13:10:20|14513.9|14453.9|14515.1|14455.1|14515.1|14455.1|14513.9|14453.9|0
1643980230000|2022-02-04 13:10:30|14513.9|14453.9|14513.9|14453.9|14515.1|14455.1|14513.9|14453.9|0
1643980240000|2022-02-04 13:10:40|14515.1|14455.1|14515.1|14455.1|14515.1|14455.1|14513.9|14453.9|0
1643980250000|2022-02-04 13:10:50|14513.9|14453.9|14515.1|14455.1|14515.1|14455.1|14513.9|14453.9|0
1643980260000|2022-02-04 13:11:00|14513.9|14453.9|14515.1|14455.1|14515.1|14455.1|14513.9|14453.9|0
1643980270000|2022-02-04 13:11:10|14513.9|14453.9|14513.9|14453.9|14515.1|14455.1|14513.9|14453.9|0
1643980280000|2022-02-04 13:11:20|14515.1|14455.1|14513.9|14453.9|14515.1|14455.1|14513.9|14453.9|0
1643980290000|2022-02-04 13:11:30|14515.1|14455.1|14515.1|14455.1|14515.1|14455.1|14513.9|14453.9|0
1643980300000|2022-02-04 13:11:40|14513.9|14453.9|14513.9|14453.9|14515.1|14455.1|14513.9|14453.9|0
1643980310000|2022-02-04 13:11:50|14515.1|14455.1|14516.2|14456.2|14517.4|14457.4|14513.9|14453.9|0
1643980380000|2022-02-04 13:13:00|14517.4|14457.4|14516.2|14456.2|14517.4|14457.4|14515.1|14455.1|0
1643980390000|2022-02-04 13:13:10|14517.4|14457.4|14517.4|14457.4|14517.4|14457.4|14515.1|14455.1|0
1643980500000|2022-02-04 13:15:00|14515.1|14455.1|14515.1|14455.1|14515.1|14455.1|14515.1|14455.1|1
1643980650000|2022-02-04 13:17:30|14513.9|14453.9|14511.7|14451.7|14513.9|14453.9|14511.7|14451.7|0
1643980710000|2022-02-04 13:18:30|14510.5|14450.5|14478.9|14454.9|14510.5|14454.9|14478.9|14450.5|1
1643980790000|2022-02-04 13:19:50|14502.6|14442.6|14491.7|14451.7|14503.9|14452.8|14491.7|14442.6|1
1643980800000|2022-02-04 13:20:00|14482.5|14458.5|14517.8|14457.8|14517.8|14458.5|14482.5|14455.5|0
1643980810000|2022-02-04 13:20:10|14519.2|14459.2|14518.9|14458.9|14520.5|14460.5|14514.4|14454.4|9
1643980850000|2022-02-04 13:20:50|14517.8|14457.8|14518.9|14458.9|14518.9|14458.9|14515.5|14455.5|0
1643980860000|2022-02-04 13:21:00|14516.7|14456.7|14516.7|14456.7|14518.9|14458.9|14515.5|14455.5|0
1643980870000|2022-02-04 13:21:10|14517.8|14457.8|14516.7|14456.7|14518.9|14458.9|14515.5|14455.5|0
1643980880000|2022-02-04 13:21:20|14518.9|14458.9|14518.9|14458.9|14518.9|14458.9|14515.5|14455.5|0
1643980890000|2022-02-04 13:21:30|14516.7|14456.7|14518.9|14458.9|14518.9|14458.9|14515.5|14455.5|0
1643980900000|2022-02-04 13:21:40|14516.7|14456.7|14516.7|14456.7|14518.9|14458.9|14512.8|14452.8|0
1643980910000|2022-02-04 13:21:50|14517.8|14457.8|14516.7|14456.7|14518.9|14458.9|14516.7|14456.7|0
1643980920000|2022-02-04 13:22:00|14518.9|14458.9|14518.9|14458.9|14518.9|14458.9|14516.7|14456.7|0
1643980930000|2022-02-04 13:22:10|14516.7|14456.7|14516.7|14456.7|14518.9|14458.9|14516.7|14456.7|0
1643980940000|2022-02-04 13:22:20|14517.8|14457.8|14514.4|14454.4|14518.9|14458.9|14512.1|14452.1|0
1643980950000|2022-02-04 13:22:30|14515.5|14455.5|14513|14453|14516.7|14456.7|14509.4|14449.4|0
1643980960000|2022-02-04 13:22:40|14514.2|14454.2|14513|14453|14515.5|14455.5|14509.4|14449.4|1
1643980970000|2022-02-04 13:22:50|14509.4|14449.4|14514.4|14454.4|14515.5|14455.5|14509.4|14449.4|0
1643980980000|2022-02-04 13:23:00|14509.4|14449.4|14514.4|14454.4|14514.4|14454.4|14509.4|14449.4|0
1643980990000|2022-02-04 13:23:10|14512.1|14452.1|14512.1|14452.1|14514.4|14454.4|14509.4|14449.4|0
1643981000000|2022-02-04 13:23:20|14511.9|14451.9|14514.4|14454.4|14514.4|14454.4|14509.4|14449.4|0
1643981010000|2022-02-04 13:23:30|14509.4|14449.4|14514.4|14454.4|14514.4|14454.4|14509.4|14449.4|0
1643981020000|2022-02-04 13:23:40|14512.1|14452.1|14509.4|14449.4|14514.4|14454.4|14509.4|14449.4|0
1643981030000|2022-02-04 13:23:50|14514.4|14454.4|14510.5|14450.5|14514.4|14454.4|14509.4|14449.4|0
1643981040000|2022-02-04 13:24:00|14509.4|14449.4|14513|14453|14514.4|14454.4|14509.4|14449.4|0
1643981050000|2022-02-04 13:24:10|14512.1|14452.1|14513|14453|14514.4|14454.4|14509.4|14449.4|0
1643981060000|2022-02-04 13:24:20|14509.4|14449.4|14513|14453|14515.5|14455.5|14509.4|14449.4|0
1643981070000|2022-02-04 13:24:30|14514.2|14454.2|14514.2|14454.2|14514.4|14454.4|14513|14453|0
1643981080000|2022-02-04 13:24:40|14514.4|14454.4|14513|14453|14514.4|14454.4|14513|14453|0
1643981090000|2022-02-04 13:24:50|14514.2|14454.2|14514.2|14454.2|14514.4|14454.4|14513|14453|0
1643981100000|2022-02-04 13:25:00|14515.5|14455.5|14514.2|14454.2|14515.5|14455.5|14513|14453|0
1643981120000|2022-02-04 13:25:20|14516.4|14456.4|14515.3|14455.3|14516.4|14456.4|14515.3|14455.3|1
1643981130000|2022-02-04 13:25:30|14516.4|14456.4|14515.3|14455.3|14516.4|14456.4|14514.2|14454.2|0
1643981140000|2022-02-04 13:25:40|14516.4|14456.4|14516.4|14456.4|14516.4|14456.4|14515.3|14455.3|0
1643981150000|2022-02-04 13:25:50|14515.3|14455.3|14516.4|14456.4|14516.4|14456.4|14515.3|14455.3|0
1643981160000|2022-02-04 13:26:00|14515.3|14455.3|14516.4|14456.4|14516.4|14456.4|14515.3|14455.3|0
1643981170000|2022-02-04 13:26:10|14515.3|14455.3|14516.4|14456.4|14516.4|14456.4|14515.3|14455.3|0
1643981180000|2022-02-04 13:26:20|14515.3|14455.3|14515.3|14455.3|14516.4|14456.4|14515.3|14455.3|0
1643981190000|2022-02-04 13:26:30|14516.4|14456.4|14515.3|14455.3|14516.4|14456.4|14514.2|14454.2|0
1643981200000|2022-02-04 13:26:40|14516.4|14456.4|14516.4|14456.4|14516.4|14456.4|14515.3|14455.3|0
1643981210000|2022-02-04 13:26:50|14515.3|14455.3|14516.4|14456.4|14516.4|14456.4|14514.2|14454.2|0
1643981220000|2022-02-04 13:27:00|14515.3|14455.3|14515.3|14455.3|14516.4|14456.4|14515.3|14455.3|0
1643981230000|2022-02-04 13:27:10|14516.4|14456.4|14516.4|14456.4|14516.4|14456.4|14513|14453|0
1643981240000|2022-02-04 13:27:20|14515.3|14455.3|14515.3|14455.3|14516.4|14456.4|14514.2|14454.2|0
1643981250000|2022-02-04 13:27:30|14516.4|14456.4|14513|14453|14516.4|14456.4|14510.5|14450.5|1
1643981260000|2022-02-04 13:27:40|14515.5|14455.5|14510.5|14450.5|14515.5|14455.5|14510.5|14450.5|0
1643981270000|2022-02-04 13:27:50|14509.4|14449.4|14509.2|14449.2|14511.9|14458.2|14496.9|14446.7|1
1643981280000|2022-02-04 13:28:00|14510.5|14450.5|14510.5|14450.5|14510.5|14450.5|14510.5|14450.5|0
1643981380000|2022-02-04 13:29:40|14508|14448|14503|14443|14508|14453.2|14491.9|14443|1
1643981390000|2022-02-04 13:29:50|14491.9|14451.9|14491.9|14451.9|14504.4|14453.2|14491.9|14443|0
1643981410000|2022-02-04 13:30:10|14489.4|14449.4|14489.4|14449.4|14489.4|14456.2|14478.9|14448|1
1643981420000|2022-02-04 13:30:20|14488|14448|14480|14456|14488|14456.2|14480|14448|0
1643981430000|2022-02-04 13:30:30|14478.9|14454.9|14478.9|14454.9|14478.9|14454.9|14478.9|14454.9|0
1643981460000|2022-02-04 13:31:00|14480|14456|14480|14456|14480|14456|14480|14456|0
1643981580000|2022-02-04 13:33:00|||||||||1
1643981650000|2022-02-04 13:34:10|14476.4|14452.4|14409.1|14349.1|14476.4|14452.4|14367.3|14333.3|65
1643981660000|2022-02-04 13:34:20|14411.6|14351.6|14411.6|14351.6|14411.6|14351.6|14411.6|14351.6|0
1643981670000|2022-02-04 13:34:30|14398.7|14358.7|14398.7|14358.7|14398.7|14358.7|14398.7|14358.7|2
1643981680000|2022-02-04 13:34:40|14401.4|14361.4|14401.4|14361.4|14401.4|14361.4|14401.4|14361.4|0
1643981710000|2022-02-04 13:35:10|14410.3|14350.3|14415.5|14355.5|14419.1|14373.7|14403|14343|0
1643981720000|2022-02-04 13:35:20|14411.6|14351.6|14441.2|14381.2|14441.2|14381.2|14405.5|14345.5|1
1643981730000|2022-02-04 13:35:30|14432.4|14392.4|14446.6|14386.6|14451.2|14409.2|14432.4|14382.6|1
1643981740000|2022-02-04 13:35:40|14438.9|14378.9|14423.7|14363.7|14438.9|14378.9|14423.7|14363.7|1
1643981750000|2022-02-04 13:35:50|14354.4|14314.4|14354.4|14314.4|14354.4|14314.4|14354.4|14314.4|25
1643981760000|2022-02-04 13:36:00|14347.5|14323.5|14347.5|14323.5|14347.5|14323.5|14347.5|14323.5|0
1643981770000|2022-02-04 13:36:10|14354.4|14314.4|14354.4|14314.4|14354.4|14314.4|14354.4|14314.4|2
1643981790000|2022-02-04 13:36:30|14345.2|14321.2|14345|14321|14345.2|14321.2|14343.9|14319.9|2
1643981800000|2022-02-04 13:36:40|14343.9|14319.9|14345|14321|14345|14321|14343.9|14319.9|2
1643981810000|2022-02-04 13:36:50|14343.9|14319.9|14343.9|14319.9|14343.9|14319.9|14343.9|14319.9|2
1643981820000|2022-02-04 13:37:00|14345|14321|14343.9|14319.9|14345|14321|14343.9|14319.9|2
1643981830000|2022-02-04 13:37:10|||||||||2
1643981840000|2022-02-04 13:37:20|14349.6|14309.6|14349.6|14309.6|14349.6|14309.6|14349.6|14309.6|1
1643981880000|2022-02-04 13:38:00|||||||||1
1643981890000|2022-02-04 13:38:10|14350.7|14310.7|14350.7|14310.7|14350.7|14310.7|14350.7|14310.7|0
1643981900000|2022-02-04 13:38:20|14343.9|14319.9|14343.9|14319.9|14343.9|14319.9|14343.9|14319.9|0
1643981920000|2022-02-04 13:38:40|14345|14321|14345|14321|14345|14321|14345|14321|0
1643981990000|2022-02-04 13:39:50|14396.9|14336.9|14385.5|14325.5|14396.9|14336.9|14385.5|14325.5|1
1643982020000|2022-02-04 13:40:20|14384.4|14324.4|14384.4|14324.4|14384.4|14324.4|14384.4|14324.4|0
1643982030000|2022-02-04 13:40:30|14383.2|14323.2|14379.6|14319.6|14383.2|14323.2|14378.2|14318.2|0
1643982040000|2022-02-04 13:40:40|14373|14313|14371.6|14311.6|14373|14313|14371.6|14311.6|1
1643982060000|2022-02-04 13:41:00|||||||||1
1643982110000|2022-02-04 13:41:50|14347.5|14323.5|14347.5|14323.5|14347.5|14323.5|14347.5|14323.5|0
1643982180000|2022-02-04 13:43:00|14348.9|14324.9|14348.9|14324.9|14348.9|14324.9|14348.9|14324.9|0
1643982190000|2022-02-04 13:43:10|14351.6|14327.6|14351.6|14327.6|14351.6|14327.6|14351.6|14327.6|1
1643982340000|2022-02-04 13:45:40|||||||||1
1643982430000|2022-02-04 13:47:10|||||||||1
1643982500000|2022-02-04 13:48:20|||||||||1
1643982580000|2022-02-04 13:49:40|||||||||1
1643982620000|2022-02-04 13:50:20|||||||||2
1643982650000|2022-02-04 13:50:50|14349.1|14325.1|14346.6|14322.6|14349.1|14325.1|14346.6|14322.6|2
1643982730000|2022-02-04 13:52:10|||||||||1
1643982790000|2022-02-04 13:53:10|14394.6|14334.6|14387.1|14327.1|14394.6|14334.6|14387.1|14327.1|2
1643982800000|2022-02-04 13:53:20|14384.6|14324.6|14384.6|14324.6|14384.6|14324.6|14384.6|14324.6|1
1643982840000|2022-02-04 13:54:00|14387.1|14327.1|14388.2|14328.2|14388.2|14328.2|14387.1|14327.1|0
1643982870000|2022-02-04 13:54:30|14394.6|14334.6|14390.9|14330.9|14394.6|14334.6|14390.9|14330.9|0
1643982880000|2022-02-04 13:54:40|14389.6|14329.6|14382.1|14322.1|14389.6|14329.6|14382.1|14322.1|0
1643982950000|2022-02-04 13:55:50|14408|14348|14409.6|14349.6|14409.6|14349.6|14408|14348|4
1643982960000|2022-02-04 13:56:00|14410.7|14350.7|14410.7|14350.7|14410.7|14350.7|14410.7|14350.7|1
1643982970000|2022-02-04 13:56:10|14413.2|14353.2|14414.6|14354.6|14414.6|14354.6|14413.2|14353.2|0
1643982980000|2022-02-04 13:56:20|14416.9|14356.9|14419.6|14359.6|14419.6|14359.6|14416.9|14356.9|0
1643983010000|2022-02-04 13:56:50|14420.7|14360.7|14422.1|14362.1|14422.1|14362.1|14420.7|14360.7|0
1643983110000|2022-02-04 13:58:30|||||||||1
1643983140000|2022-02-04 13:59:00|14423.2|14383.2|14423.2|14383.2|14423.2|14383.2|14423.2|14383.2|0
1643983160000|2022-02-04 13:59:20|14428.6|14368.6|14428.6|14368.6|14428.6|14368.6|14428.6|14368.6|2
1643983170000|2022-02-04 13:59:30|14424.6|14364.6|14424.6|14364.6|14424.6|14364.6|14424.6|14364.6|0
1643983180000|2022-02-04 13:59:40|||||||||1
1643983210000|2022-02-04 14:00:10|14422.1|14362.1|14422.1|14362.1|14422.1|14362.1|14422.1|14362.1|0
1643983220000|2022-02-04 14:00:20|14420.9|14360.9|14419.6|14359.6|14420.9|14360.9|14419.6|14359.6|0
1643983230000|2022-02-04 14:00:30|14417.1|14357.1|14417.1|14357.1|14417.1|14357.1|14417.1|14357.1|0
1643983240000|2022-02-04 14:00:40|14415.9|14355.9|14414.6|14354.6|14415.9|14355.9|14414.6|14354.6|0
1643983250000|2022-02-04 14:00:50|14412.1|14352.1|14412.1|14352.1|14412.1|14352.1|14412.1|14352.1|0
1643983260000|2022-02-04 14:01:00|14399.6|14359.6|14399.6|14359.6|14399.6|14359.6|14399.6|14359.6|1
1643983270000|2022-02-04 14:01:10|14397.1|14357.1|14397.1|14357.1|14397.1|14357.1|14397.1|14357.1|0
1643983280000|2022-02-04 14:01:20|14386.6|14362.6|14386.6|14362.6|14386.6|14362.6|14386.6|14362.6|0
1643983390000|2022-02-04 14:03:10|14385.4|14361.4|14385.2|14361.2|14385.4|14361.4|14385.2|14361.2|0
1643983400000|2022-02-04 14:03:20|14387.7|14363.7|14387.7|14363.7|14387.7|14363.7|14387.7|14363.7|1
1643983420000|2022-02-04 14:03:40|||||||||1
1643983570000|2022-02-04 14:06:10|||||||||1
1643983720000|2022-02-04 14:08:40|||||||||1
1643983790000|2022-02-04 14:09:50|14385.2|14361.2|14385.2|14361.2|14385.2|14361.2|14385.2|14361.2|0
1643983800000|2022-02-04 14:10:00|14381.8|14357.8|14378.1|14354.1|14381.8|14357.8|14375.6|14351.6|5
1643983830000|2022-02-04 14:10:30|14377|14353|14378.1|14354.1|14378.1|14354.1|14377|14353|4
1643983880000|2022-02-04 14:11:20|||||||||7
1643983980000|2022-02-04 14:13:00|||||||||2
1643983990000|2022-02-04 14:13:10|14377.9|14353.9|14377.9|14353.9|14377.9|14353.9|14377.9|14353.9|0
1643984010000|2022-02-04 14:13:30|14379.3|14355.3|14378.1|14354.1|14379.5|14355.5|14377|14353|1
1643984020000|2022-02-04 14:13:40|14379.5|14355.5|14379.5|14355.5|14379.5|14355.5|14379.5|14355.5|0
1643984040000|2022-02-04 14:14:00|14377.9|14353.9|14381.6|14341.6|14382.5|14358.5|14377.9|14341.6|3
1643984060000|2022-02-04 14:14:20|14371.1|14347.1|14371.1|14347.1|14371.1|14347.1|14371.1|14347.1|0
1643984070000|2022-02-04 14:14:30|||||||||1
1643984110000|2022-02-04 14:15:10|14370|14346|14361.8|14337.8|14370|14346|14361.8|14337.8|0
1643984120000|2022-02-04 14:15:20|14360.7|14336.7|14359.1|14335.1|14360.7|14336.7|14358|14334|0
1643984140000|2022-02-04 14:15:40|14356.4|14332.4|14356.2|14316.2|14356.4|14332.4|14354.1|14316.2|10
1643984150000|2022-02-04 14:15:50|14347.1|14323.1|14347.1|14323.1|14347.1|14323.1|14347.1|14323.1|0
1643984160000|2022-02-04 14:16:00|14344.6|14320.6|14343.2|14319.2|14344.6|14320.6|14343.2|14319.2|0
1643984170000|2022-02-04 14:16:10|14339.6|14315.6|14339.6|14315.6|14339.6|14315.6|14339.6|14315.6|1
1643984190000|2022-02-04 14:16:30|14333.2|14309.2|14326.1|14302.1|14333.2|14309.2|14326.1|14302.1|5
1643984200000|2022-02-04 14:16:40|14323.9|14299.9|14322.7|14298.7|14323.9|14299.9|14322.7|14298.7|1
1643984210000|2022-02-04 14:16:50|14330.2|14306.2|14330.2|14306.2|14330.2|14306.2|14330.2|14306.2|0
1643984220000|2022-02-04 14:17:00|14329.1|14305.1|14316.6|14292.6|14329.1|14305.1|14316.6|14285.7|4
1643984230000|2022-02-04 14:17:10|14320.2|14296.2|14317.9|14293.9|14320.2|14296.2|14317.7|14293.7|0
1643984240000|2022-02-04 14:17:20|14319.1|14295.1|14315.4|14291.4|14319.1|14295.1|14315.4|14291.4|0
1643984260000|2022-02-04 14:17:40|14319.1|14295.1|14319.1|14295.1|14319.1|14295.1|14319.1|14295.1|1
1643984290000|2022-02-04 14:18:10|14338.3|14278.3|14338.3|14278.3|14338.3|14278.3|14338.3|14278.3|1
1643984320000|2022-02-04 14:18:40|14335.6|14275.6|14335.6|14275.6|14335.6|14275.6|14335.6|14275.6|0
1643984330000|2022-02-04 14:18:50|14338.1|14278.1|14338.1|14278.1|14338.1|14278.1|14338.1|14278.1|2
1643984360000|2022-02-04 14:19:20|14338.3|14278.3|14328.7|14288.7|14338.5|14288.7|14328.7|14278.3|0
1643984370000|2022-02-04 14:19:30|14327.6|14287.6|14327.6|14287.6|14327.6|14287.6|14327.6|14287.6|0
1643984400000|2022-02-04 14:20:00|14328.7|14288.7|14327.6|14287.6|14328.7|14288.7|14327.6|14287.6|1
1643984450000|2022-02-04 14:20:50|14328.7|14288.7|14328.7|14288.7|14328.7|14288.7|14328.7|14288.7|0
1643984470000|2022-02-04 14:21:10|14327.6|14287.6|14321.4|14297.4|14328.9|14297.4|14320|14287.6|0
1643984480000|2022-02-04 14:21:20|14335.5|14295.5|14335.5|14295.5|14335.5|14295.5|14335.5|14295.5|1
1643984560000|2022-02-04 14:22:40|14352.3|14292.3|14358.9|14298.9|14358.9|14298.9|14352.3|14292.3|1
1643984620000|2022-02-04 14:23:40|14360.5|14300.5|14360.5|14300.5|14360.5|14300.5|14360.5|14300.5|0
1643984630000|2022-02-04 14:23:50|14362.1|14302.1|14362.1|14302.1|14362.1|14302.1|14362.1|14302.1|0
1643984640000|2022-02-04 14:24:00|14356.6|14296.6|14358.9|14298.9|14358.9|14298.9|14356.6|14296.6|1
1643984750000|2022-02-04 14:25:50|14357.8|14297.8|14357.8|14297.8|14357.8|14297.8|14357.8|14297.8|1
1643984770000|2022-02-04 14:26:10|14354.1|14294.1|14356.6|14296.6|14356.6|14296.6|14354.1|14294.1|0
1643984780000|2022-02-04 14:26:20|14356.9|14296.9|14358.2|14298.2|14358.2|14298.2|14356.9|14296.9|0
1643984790000|2022-02-04 14:26:30|14358.4|14298.4|14358.4|14298.4|14358.4|14298.4|14358.4|14298.4|0
1643984800000|2022-02-04 14:26:40|14353|14293|14354.4|14294.4|14354.4|14294.4|14353|14293|1
1643984910000|2022-02-04 14:28:30|14355.5|14295.5|14354.4|14294.4|14355.5|14295.5|14354.4|14294.4|0
1643984920000|2022-02-04 14:28:40|14351.9|14291.9|14349.4|14289.4|14351.9|14291.9|14349.4|14289.4|0
1643984930000|2022-02-04 14:28:50|14336.9|14296.9|14345.7|14285.7|14345.7|14296.9|14336.9|14285.7|0
1643984940000|2022-02-04 14:29:00|14335.9|14295.9|14321.6|14297.6|14335.9|14297.6|14321.6|14292.1|0
1643984950000|2022-02-04 14:29:10|14322.9|14298.9|14322.9|14298.9|14322.9|14298.9|14322.9|14298.9|1
1643984960000|2022-02-04 14:29:20|14317.7|14293.7|14307.9|14283.9|14317.7|14293.7|14307.9|14283.9|2
1643984970000|2022-02-04 14:29:30|14282|14258|14252|14228|14282|14258|14252|14202.5|27
1643984980000|2022-02-04 14:29:40|14262.5|14222.5|14252|14228|14262.5|14228|14252|14222.5|6
1643984990000|2022-02-04 14:29:50|14249.5|14225.5|14276.1|14216.1|14277.5|14227.5|14244.5|14216.1|5
1643985000000|2022-02-04 14:30:00|14277.5|14217.5|14277.5|14217.5|14277.5|14217.5|14277.5|14217.5|0
1643985010000|2022-02-04 14:30:10|14268.6|14228.6|14267.5|14207.5|14277.5|14228.6|14267.5|14207.5|6
1643985020000|2022-02-04 14:30:20|14270|14227.5|14270|14230|14270|14230|14270|14227.5|0
1643985030000|2022-02-04 14:30:30|14268.9|14228.9|14267|14243|14268.9|14243|14262.9|14228.9|3
1643985040000|2022-02-04 14:30:40|||||||||3
1643985050000|2022-02-04 14:30:50|14268.1|14244.1|14269.5|14245.5|14269.5|14245.5|14268.1|14244.1|1
1643985070000|2022-02-04 14:31:10|14268.1|14244.1|14268.1|14244.1|14268.1|14244.1|14268.1|14244.1|0
1643985080000|2022-02-04 14:31:20|14267|14243|14267|14243|14267|14243|14265.9|14241.9|1
1643985090000|2022-02-04 14:31:30|14265.9|14241.9|14269.5|14245.5|14269.5|14245.5|14265.9|14241.9|6
1643985100000|2022-02-04 14:31:40|14268.1|14244.1|14255.9|14231.9|14268.1|14244.1|14255.6|14231.6|9
1643985110000|2022-02-04 14:31:50|14250|14210|14247.5|14207.5|14254.5|14230.5|14247.5|14207.5|11
1643985120000|2022-02-04 14:32:00|14258.4|14218.4|14259.5|14235.5|14259.5|14235.5|14258.4|14218.4|5
1643985130000|2022-02-04 14:32:10|14265.2|14225.2|14262.5|14222.5|14265.2|14225.2|14258.6|14218.6|0
1643985140000|2022-02-04 14:32:20|14261.4|14221.4|14258.6|14218.6|14261.4|14221.4|14258.6|14218.6|0
1643985150000|2022-02-04 14:32:30|14259.8|14219.8|14262.5|14222.5|14262.5|14222.5|14259.8|14219.8|0
1643985190000|2022-02-04 14:33:10|14255.6|14231.6|14257|14233|14257|14233|14255.6|14231.6|0
1643985200000|2022-02-04 14:33:20|14267.5|14207.5|14267.5|14207.5|14267.5|14207.5|14267.5|14207.5|11
1643985210000|2022-02-04 14:33:30|14256.4|14216.4|14257.5|14217.5|14257.5|14217.5|14256.4|14216.4|0
1643985270000|2022-02-04 14:34:30|||||||||1
1643985310000|2022-02-04 14:35:10|14253.6|14213.6|14253.6|14213.6|14253.6|14213.6|14253.6|14213.6|0
1643985370000|2022-02-04 14:36:10|14261.1|14201.1|14261.1|14201.1|14261.1|14201.1|14261.1|14201.1|0
1643985380000|2022-02-04 14:36:20|14260|14200|14261.1|14201.1|14261.1|14201.1|14260|14200|5
1643985390000|2022-02-04 14:36:30|14258.4|14198.4|14258.4|14198.4|14258.4|14198.4|14258.4|14198.4|0
1643985400000|2022-02-04 14:36:40|14249.6|14209.6|14247.1|14207.1|14249.6|14209.6|14247.1|14207.1|0
1643985410000|2022-02-04 14:36:50|14249.8|14209.8|14240.6|14216.6|14249.8|14216.6|14239.3|14209.8|3
1643985420000|2022-02-04 14:37:00|14239.5|14215.5|14236.8|14212.8|14248.2|14218.2|14236.8|14208.2|3
1643985430000|2022-02-04 14:37:10|14242.5|14202.5|14242.5|14202.5|14242.5|14202.5|14242.5|14202.5|1
1643985440000|2022-02-04 14:37:20|14262.8|14202.8|14268.9|14208.9|14268.9|14208.9|14262.6|14202.6|6
1643985450000|2022-02-04 14:37:30|||||||||2
1643985460000|2022-02-04 14:37:40|14258.4|14234.4|14275.9|14215.9|14275.9|14234.4|14258.4|14215.9|3
1643985470000|2022-02-04 14:37:50|14274.8|14214.8|14274.8|14214.8|14274.8|14214.8|14274.8|14214.8|0
1643985570000|2022-02-04 14:39:30|||||||||1
1643985600000|2022-02-04 14:40:00|14273.6|14213.6|14273.6|14213.6|14273.6|14213.6|14273.6|14213.6|0
1643985610000|2022-02-04 14:40:10|||||||||1
1643985620000|2022-02-04 14:40:20|14274.8|14214.8|14274.8|14214.8|14274.8|14214.8|14274.8|14214.8|0
1643985680000|2022-02-04 14:41:20|14277.1|14217.1|14283.6|14223.6|14283.6|14223.6|14277.1|14217.1|0
1643985710000|2022-02-04 14:41:50|14281.1|14221.1|14281.1|14221.1|14281.1|14221.1|14281.1|14221.1|0
1643985720000|2022-02-04 14:42:00|14280|14220|14280|14220|14280|14220|14280|14220|1
1643985790000|2022-02-04 14:43:10|||||||||1
1643985830000|2022-02-04 14:43:50|14277.1|14237.1|14277.1|14237.1|14277.1|14237.1|14277.1|14237.1|0
1643985840000|2022-02-04 14:44:00|14280|14220|14280|14220|14280|14220|14280|14220|1
1643985880000|2022-02-04 14:44:40|||||||||1
1643986000000|2022-02-04 14:46:40|||||||||7
1643986020000|2022-02-04 14:47:00|||||||||1
1643986080000|2022-02-04 14:48:00|||||||||1
1643986160000|2022-02-04 14:49:20|14273.4|14213.4|14273.4|14213.4|14273.4|14213.4|14273.4|14213.4|0
1643986170000|2022-02-04 14:49:30|14260|14220|14245.6|14221.6|14260|14221.6|14245.6|14214.8|0
1643986180000|2022-02-04 14:49:40|14238.9|14214.9|14213.6|14189.6|14255.7|14214.9|14212.7|14188.7|5
1643986190000|2022-02-04 14:49:50|||||||||2
1643986200000|2022-02-04 14:50:00|||||||||4
1643986210000|2022-02-04 14:50:10|14211.1|14187.1|14224.6|14164.6|14224.6|14187.1|14200.9|14163.4|8
1643986220000|2022-02-04 14:50:20|14225.7|14165.7|14216.9|14176.9|14225.7|14176.9|14216.9|14165.7|0
1643986260000|2022-02-04 14:51:00|14215.7|14175.7|14215.7|14175.7|14215.7|14175.7|14215.7|14175.7|0
1643986280000|2022-02-04 14:51:20|14194.5|14170.5|14225.7|14165.7|14225.7|14174.6|14194.5|14165.7|20
1643986290000|2022-02-04 14:51:30|14214.6|14174.6|14223.4|14163.4|14223.4|14174.6|14214.6|14163.4|0
1643986300000|2022-02-04 14:51:40|14194.5|14170.5|14194.5|14170.5|14194.5|14170.5|14194.5|14170.5|9
1643986310000|2022-02-04 14:51:50|14193.4|14169.4|14192|14168|14193.4|14169.4|14192|14168|5
1643986320000|2022-02-04 14:52:00|14189.5|14165.5|14189.5|14165.5|14189.5|14165.5|14189.5|14165.5|6
1643986330000|2022-02-04 14:52:10|||||||||3
1643986340000|2022-02-04 14:52:20|14180.4|14156.4|14180.4|14156.4|14180.4|14156.4|14180.4|14156.4|6
1643986350000|2022-02-04 14:52:30|14173.6|14149.6|14170.6|14146.6|14173.6|14149.6|14169.5|14145.5|5
1643986360000|2022-02-04 14:52:40|14169.5|14145.5|14169.5|14145.5|14169.5|14145.5|14169.5|14145.5|3
1643986370000|2022-02-04 14:52:50|||||||||4
1643986380000|2022-02-04 14:53:00|14167|14143|14167|14143|14167|14143|14167|14143|3
1643986390000|2022-02-04 14:53:10|14169.3|14145.3|14169.5|14145.5|14170.6|14146.6|14169.3|14145.3|4
1643986400000|2022-02-04 14:53:20|||||||||2
1643986410000|2022-02-04 14:53:30|||||||||3
1643986420000|2022-02-04 14:53:40|||||||||3
1643986430000|2022-02-04 14:53:50|||||||||2
1643986440000|2022-02-04 14:54:00|14160.9|14120.9|14160.9|14120.9|14160.9|14120.9|14160.9|14120.9|3
1643986470000|2022-02-04 14:54:30|14163.6|14123.6|14163.6|14123.6|14163.6|14123.6|14163.6|14123.6|0
1643986480000|2022-02-04 14:54:40|14162.5|14122.5|14161.1|14121.1|14162.5|14122.5|14161.1|14121.1|0
1643986490000|2022-02-04 14:54:50|||||||||1
1643986530000|2022-02-04 14:55:30|14172|14148|14172|14148|14172|14148|14172|14148|8
1643986540000|2022-02-04 14:55:40|14176.1|14116.1|14166.1|14126.1|14176.1|14126.1|14163.6|14116.1|4
1643986590000|2022-02-04 14:56:30|14165|14125|14163.6|14123.6|14165|14125|14163.6|14123.6|1
1643986610000|2022-02-04 14:56:50|||||||||5
1643986630000|2022-02-04 14:57:10|14160.2|14136.2|14168.1|14144.1|14168.1|14144.1|14160.2|14136.2|2
1643986640000|2022-02-04 14:57:20|14169.5|14145.5|14165.6|14141.6|14169.5|14145.5|14165.6|14141.6|2
1643986650000|2022-02-04 14:57:30|14169.1|14129.1|14148.1|14124.1|14169.1|14129.1|14148.1|14121.1|4
1643986660000|2022-02-04 14:57:40|14145.6|14121.6|14145.6|14121.6|14145.6|14121.6|14145.6|14121.6|2
1643986670000|2022-02-04 14:57:50|14143.1|14119.1|14161.1|14121.1|14161.1|14121.1|14143.1|14119.1|5
1643986700000|2022-02-04 14:58:20|14162.3|14122.3|14163.6|14123.6|14163.6|14123.6|14162.3|14122.3|5
1643986720000|2022-02-04 14:58:40|14162.5|14122.5|14155.9|14131.9|14162.5|14131.9|14148.1|14122.5|4
1643986730000|2022-02-04 14:58:50|14176.1|14116.1|14163.6|14123.6|14176.1|14123.6|14163.6|14116.1|1
1643986750000|2022-02-04 14:59:10|14164.1|14140.1|14164.1|14140.1|14164.1|14140.1|14164.1|14140.1|1
1643986760000|2022-02-04 14:59:20|||||||||4
1643986770000|2022-02-04 14:59:30|14163.6|14123.6|14147|14123|14163.6|14129.4|14147|14123|7
1643986780000|2022-02-04 14:59:40|14144.7|14120.7|14142|14118|14144.7|14120.7|14142|14118|2
1643986790000|2022-02-04 14:59:50|14134.5|14110.5|14151.6|14127.6|14151.6|14127.6|14134.5|14110.5|17
1643986800000|2022-02-04 15:00:00|14105|14045|14088.9|14028.9|14105|14045|14085.2|14025.2|93
1643986810000|2022-02-04 15:00:10|14087.7|14027.7|14088.9|14028.9|14088.9|14028.9|14087.7|14027.7|0
1643986820000|2022-02-04 15:00:20|14087.7|14027.7|14087.7|14027.7|14087.7|14027.7|14087.7|14027.7|1
1643986830000|2022-02-04 15:00:30|||||||||1
1643986840000|2022-02-04 15:00:40|14088.9|14028.9|14090.2|14030.2|14090.2|14030.2|14088.9|14028.9|0
1643986850000|2022-02-04 15:00:50|14081.4|14041.4|14081.4|14041.4|14081.4|14041.4|14081.4|14041.4|0
1643986860000|2022-02-04 15:01:00|14082.7|14042.7|14082.7|14042.7|14082.7|14042.7|14082.7|14042.7|0
1643986870000|2022-02-04 15:01:10|||||||||2
1643986890000|2022-02-04 15:01:30|14077.3|14037.3|14079.8|14039.8|14079.8|14039.8|14077.3|14037.3|0
1643986900000|2022-02-04 15:01:40|14082.5|14042.5|14082.5|14042.5|14082.5|14042.5|14082.5|14042.5|0
1643986930000|2022-02-04 15:02:10|14075.6|14051.6|14075.6|14051.6|14075.6|14051.6|14075.6|14051.6|0
1643986950000|2022-02-04 15:02:30|14077|14053|14077|14053|14082.7|14053|14077|14042.7|1
1643986990000|2022-02-04 15:03:10|||||||||1
1643987000000|2022-02-04 15:03:20|||||||||1
1643987020000|2022-02-04 15:03:40|14103.4|14043.4|14102.3|14042.3|14103.4|14043.4|14102.3|14042.3|2
1643987070000|2022-02-04 15:04:30|14094.6|14054.6|14094.6|14054.6|14094.6|14054.6|14094.6|14054.6|0
1643987080000|2022-02-04 15:04:40|14097.3|14057.3|14097.3|14057.3|14097.3|14057.3|14097.3|14057.3|0
1643987100000|2022-02-04 15:05:00|||||||||2
1643987120000|2022-02-04 15:05:20|14114.1|14054.1|14126.6|14066.6|14126.6|14066.6|14114.1|14054.1|0
1643987130000|2022-02-04 15:05:30|14125.2|14065.2|14125.2|14065.2|14125.2|14065.2|14125.2|14065.2|0
1643987150000|2022-02-04 15:05:50|14124.1|14064.1|14122.7|14062.7|14124.1|14064.1|14122.7|14062.7|0
1643987160000|2022-02-04 15:06:00|14120.2|14060.2|14120.2|14060.2|14120.2|14060.2|14120.2|14060.2|0
1643987250000|2022-02-04 15:07:30|14118.4|14078.4|14137.3|14077.3|14137.3|14078.4|14118.4|14077.3|0
1643987290000|2022-02-04 15:08:10|14142.3|14082.3|14142.3|14082.3|14142.3|14082.3|14142.3|14082.3|0
1643987300000|2022-02-04 15:08:20|14142.5|14102.5|14144.3|14120.3|14144.3|14120.3|14142.5|14102.5|2
1643987340000|2022-02-04 15:09:00|14135.2|14075.2|14122.7|14062.7|14135.2|14075.2|14122.7|14062.7|3
1643987350000|2022-02-04 15:09:10|||||||||6
1643987360000|2022-02-04 15:09:20|14120.2|14060.2|14120.2|14060.2|14120.2|14060.2|14120.2|14060.2|0
1643987380000|2022-02-04 15:09:40|14121.4|14061.4|14126.6|14066.6|14130.2|14070.2|14121.4|14061.4|0
1643987400000|2022-02-04 15:10:00|14125.2|14065.2|14125.2|14065.2|14125.2|14065.2|14125.2|14065.2|2
1643987420000|2022-02-04 15:10:20|14094.8|14054.8|14118.9|14058.9|14118.9|14058.9|14094.8|14054.8|1
1643987430000|2022-02-04 15:10:30|14120.2|14060.2|14125.2|14065.2|14127.7|14067.7|14120.2|14060.2|1
1643987440000|2022-02-04 15:10:40|14127.7|14067.7|14131.1|14071.1|14131.1|14071.1|14127.7|14067.7|0
1643987450000|2022-02-04 15:10:50|14132.5|14072.5|14122.7|14062.7|14132.5|14072.5|14122.7|14062.7|1
1643987460000|2022-02-04 15:11:00|14105.2|14065.2|14107.7|14067.7|14112.7|14072.7|14093.8|14065.2|2
1643987470000|2022-02-04 15:11:10|14102.7|14062.7|14100.2|14060.2|14102.7|14062.7|14100.2|14060.2|10
1643987480000|2022-02-04 15:11:20|14094.7|14070.7|14092.4|14068.4|14103.9|14070.7|14092.4|14062.9|0
1643987490000|2022-02-04 15:11:30|14091.3|14067.3|14087.4|14063.4|14091.3|14067.3|14087.4|14063.4|0
1643987550000|2022-02-04 15:12:30|14088.6|14064.6|14082.4|14058.4|14089.9|14065.9|14082.4|14058.4|7
1643987560000|2022-02-04 15:12:40|14079.9|14055.9|14059.9|14035.9|14079.9|14055.9|14059.9|14035.9|8
1643987590000|2022-02-04 15:13:10|14048.6|14024.6|14046.1|14022.1|14048.6|14024.6|14046.1|14022.1|3
1643987600000|2022-02-04 15:13:20|14043.4|14019.4|14039.9|14015.9|14043.4|14019.4|14039.9|14015.9|4
1643987610000|2022-02-04 15:13:30|14038.8|14014.8|14038.8|14014.8|14038.8|14014.8|14038.8|14014.8|0
1643987620000|2022-02-04 15:13:40|14040.2|14016.2|14040.2|14016.2|14040.2|14016.2|14040.2|14016.2|0
1643987630000|2022-02-04 15:13:50|||||||||3
1643987640000|2022-02-04 15:14:00|14040.7|13980.7|14040.7|13980.7|14040.7|13980.7|14040.7|13980.7|37
1643987650000|2022-02-04 15:14:10|13863.2|13803.2|13860.9|13800.9|13863.2|13803.2|13860.9|13800.9|121
1643987660000|2022-02-04 15:14:20|13869.5|13809.5|13875.9|13815.9|13883.4|13823.4|13868.4|13808.4|9
1643987670000|2022-02-04 15:14:30|13874.5|13814.5|13897.9|13873.9|13897.9|13873.9|13865.9|13805.9|4
1643987680000|2022-02-04 15:14:40|13895.6|13871.6|13892.9|13868.9|13895.6|13871.6|13892.9|13868.9|2
1643987690000|2022-02-04 15:14:50|13894.2|13870.2|13905.4|13881.4|13905.4|13881.4|13892.9|13868.9|18
1643987700000|2022-02-04 15:15:00|13920.4|13896.4|13920.4|13896.4|13920.4|13896.4|13920.4|13896.4|14
1643987710000|2022-02-04 15:15:10|13928.1|13868.1|13909.5|13849.5|13928.1|13868.1|13907|13847|0
1643987730000|2022-02-04 15:15:30|13912.9|13852.9|13917.7|13857.7|13917.7|13857.7|13912.9|13852.9|3
1643987740000|2022-02-04 15:15:40|13925.2|13901.2|13917.5|13877.5|13925.2|13901.2|13913.6|13860.2|1
1643987760000|2022-02-04 15:16:00|13950|13890|13952.5|13892.5|13952.5|13892.5|13950|13890|11
1643987790000|2022-02-04 15:16:30|13955.2|13895.2|13956.8|13896.8|13956.8|13896.8|13955.2|13895.2|0
1643987800000|2022-02-04 15:16:40|13957.9|13897.9|13948.2|13888.2|13957.9|13897.9|13948.2|13888.2|5
1643987810000|2022-02-04 15:16:50|13945.9|13885.9|13944.7|13884.7|13945.9|13885.9|13944.7|13884.7|0
1643987820000|2022-02-04 15:17:00|13943.4|13883.4|13940.9|13880.9|13943.4|13883.4|13940.9|13880.9|0
1643987850000|2022-02-04 15:17:30|13943.6|13883.6|13943.6|13883.6|13943.6|13883.6|13943.6|13883.6|1
1643987860000|2022-02-04 15:17:40|13942.2|13882.2|13948.1|13924.1|13948.1|13924.1|13934.5|13882.2|7
1643987870000|2022-02-04 15:17:50|13955.8|13895.8|13921|13897|13955.8|13897|13921|13895.8|0
1643987880000|2022-02-04 15:18:00|13915.6|13891.6|13946.1|13906.1|13946.1|13906.1|13915.6|13884.7|1
1643987890000|2022-02-04 15:18:10|13948.6|13888.6|13933.6|13893.6|13948.6|13893.6|13933.6|13886.1|0
1643987910000|2022-02-04 15:18:30|13948.6|13888.6|13948.6|13888.6|13948.6|13888.6|13948.6|13888.6|1
1643987920000|2022-02-04 15:18:40|13947.2|13887.2|13948.4|13888.4|13948.4|13888.4|13947.2|13887.2|0
1643987930000|2022-02-04 15:18:50|13935.9|13895.9|13935.9|13895.9|13935.9|13895.9|13935.9|13895.9|0
1643987960000|2022-02-04 15:19:20|13934.7|13894.7|13933.4|13893.4|13934.7|13894.7|13933.4|13893.4|0
1643987990000|2022-02-04 15:19:50|13940.4|13916.4|13945.4|13921.4|13945.4|13921.4|13940.4|13916.4|5
1643988000000|2022-02-04 15:20:00|13944.2|13920.2|13940.9|13900.9|13944.2|13920.2|13940.9|13900.9|5
1643988010000|2022-02-04 15:20:10|13946.3|13886.3|13930.2|13870.2|13946.3|13886.3|13930.2|13870.2|5
1643988040000|2022-02-04 15:20:40|13937.7|13877.7|13937.7|13877.7|13937.7|13877.7|13937.7|13877.7|1
1643988100000|2022-02-04 15:21:40|||||||||1
1643988170000|2022-02-04 15:22:50|13935.2|13895.2|13932.2|13908.2|13935.2|13908.2|13932.2|13895.2|0
1643988180000|2022-02-04 15:23:00|13936.8|13896.8|13937.9|13897.9|13942.9|13908.2|13929.7|13882.9|0
1643988190000|2022-02-04 15:23:10|13941.8|13881.8|13941.8|13881.8|13941.8|13881.8|13941.8|13881.8|0
1643988210000|2022-02-04 15:23:30|13918.1|13894.1|13918.1|13894.1|13918.1|13894.1|13918.1|13894.1|1
1643988220000|2022-02-04 15:23:40|13907.2|13883.2|13907.2|13883.2|13907.2|13883.2|13907.2|13883.2|0
1643988230000|2022-02-04 15:23:50|13904.7|13880.7|13948.5|13924.5|13948.5|13924.5|13897.2|13873.2|19
1643988240000|2022-02-04 15:24:00|||||||||3
1643988250000|2022-02-04 15:24:10|13949.7|13925.7|13950.8|13926.8|13952|13928|13948.3|13924.3|4
1643988270000|2022-02-04 15:24:30|13952|13928|13952|13928|13952|13928|13952|13928|0
1643988280000|2022-02-04 15:24:40|13941.3|13917.3|13950|13890|13950|13923.7|13941.3|13890|11
1643988290000|2022-02-04 15:24:50|13942.2|13902.2|13942.2|13902.2|13942.2|13902.2|13942.2|13902.2|1
1643988300000|2022-02-04 15:25:00|||||||||1
1643988310000|2022-02-04 15:25:10|||||||||8
1643988320000|2022-02-04 15:25:20|13936.5|13912.5|13936.5|13912.5|13936.5|13912.5|13936.5|13912.5|0
1643988380000|2022-02-04 15:26:20|13947|13907|13947|13907|13947|13907|13947|13907|2
1643988390000|2022-02-04 15:26:30|13960.2|13936.2|13965.7|13925.7|13965.7|13936.2|13960.2|13925.7|5
1643988410000|2022-02-04 15:26:50|13962.9|13922.9|13956.1|13932.1|13962.9|13932.1|13956.1|13922.9|3
1643988420000|2022-02-04 15:27:00|||||||||2
1643988440000|2022-02-04 15:27:20|||||||||7
1643988450000|2022-02-04 15:27:30|13962.9|13922.9|13962.9|13922.9|13962.9|13922.9|13962.9|13922.9|2
1643988460000|2022-02-04 15:27:40|13961.6|13921.6|13961.6|13921.6|13961.6|13921.6|13961.6|13921.6|0
1643988470000|2022-02-04 15:27:50|13983.9|13943.9|13986.4|13926.4|13986.4|13945|13983.9|13926.4|2
1643988480000|2022-02-04 15:28:00|13983.9|13923.9|13985|13925|13985|13925|13982.5|13922.5|0
1643988490000|2022-02-04 15:28:10|13978.2|13918.2|13978.2|13918.2|13978.2|13918.2|13978.2|13918.2|0
1643988510000|2022-02-04 15:28:30|13974.6|13914.6|13974.6|13914.6|13974.6|13914.6|13974.6|13914.6|0
1643988560000|2022-02-04 15:29:20|13975.7|13935.7|13975.7|13935.7|13975.7|13935.7|13975.7|13935.7|2
1643988610000|2022-02-04 15:30:10|||||||||1
1643988620000|2022-02-04 15:30:20|||||||||2
1643988630000|2022-02-04 15:30:30|13974.3|13934.3|13974.3|13934.3|13974.3|13934.3|13974.3|13934.3|0
1643988650000|2022-02-04 15:30:50|13975.5|13935.5|13975.5|13935.5|13975.5|13935.5|13975.5|13935.5|1
1643988700000|2022-02-04 15:31:40|13955.7|13931.7|13955.7|13931.7|13955.7|13931.7|13955.7|13931.7|0
1643988740000|2022-02-04 15:32:20|13954.5|13930.5|13955.9|13931.9|13955.9|13931.9|13954.5|13930.5|1
1643988770000|2022-02-04 15:32:50|13958.9|13918.9|13958.9|13918.9|13958.9|13918.9|13958.9|13918.9|1
1643988790000|2022-02-04 15:33:10|13958.7|13918.7|13958.9|13918.9|13966.2|13918.9|13958.7|13906.2|0
1643988810000|2022-02-04 15:33:30|13945|13921|13943.8|13919.8|13945|13921|13943.8|13919.8|0
1643988820000|2022-02-04 15:33:40|13942.5|13918.5|13942.5|13918.5|13942.5|13918.5|13942.5|13918.5|0
1643988840000|2022-02-04 15:34:00|13946.6|13922.6|13946.6|13922.6|13946.6|13922.6|13946.6|13922.6|0
1643988870000|2022-02-04 15:34:30|13947.9|13923.9|13947.9|13923.9|13947.9|13923.9|13947.9|13923.9|0
1643989010000|2022-02-04 15:36:50|13954.8|13914.8|13947.9|13923.9|13954.8|13923.9|13947.9|13914.8|0
1643989040000|2022-02-04 15:37:20|13954.8|13914.8|13954.8|13914.8|13954.8|13914.8|13954.8|13914.8|1
1643989090000|2022-02-04 15:38:10|13947.9|13923.9|13947.9|13923.9|13947.9|13923.9|13947.9|13923.9|1
1643989180000|2022-02-04 15:39:40|13954.8|13914.8|13954.8|13914.8|13954.8|13914.8|13954.8|13914.8|0
1643989270000|2022-02-04 15:41:10|13947.9|13923.9|13947.9|13923.9|13947.9|13923.9|13947.9|13923.9|1
1643989330000|2022-02-04 15:42:10|13958.2|13918.2|13958.2|13918.2|13958.2|13918.2|13958.2|13918.2|2
1643989340000|2022-02-04 15:42:20|13952.5|13928.5|13950.4|13926.4|13952.5|13928.5|13950.4|13926.4|0
1643989350000|2022-02-04 15:42:30|13949.1|13925.1|13949.1|13925.1|13959.3|13925.1|13949.1|13919.3|0
1643989370000|2022-02-04 15:42:50|||||||||1
1643989400000|2022-02-04 15:43:20|13959.3|13919.3|13959.3|13919.3|13959.3|13919.3|13959.3|13919.3|1
1643989450000|2022-02-04 15:44:10|13965.7|13905.7|13958.2|13918.2|13965.7|13918.2|13956.8|13905.7|1
1643989490000|2022-02-04 15:44:50|13956.8|13916.8|13940.9|13916.9|13956.8|13916.9|13940.9|13916.8|4
1643989500000|2022-02-04 15:45:00|13937.4|13913.4|13935.2|13911.2|13937.4|13913.4|13935.2|13911.2|4
1643989510000|2022-02-04 15:45:10|13928.4|13904.4|13929.5|13905.5|13929.5|13905.5|13928.4|13904.4|0
1643989530000|2022-02-04 15:45:30|13954.3|13894.3|13926.1|13902.1|13954.3|13903.2|13923.8|13894.3|1
1643989540000|2022-02-04 15:45:40|13915.4|13891.4|13915.4|13891.4|13915.4|13891.4|13915.4|13891.4|15
1643989560000|2022-02-04 15:46:00|13916.5|13892.5|13917.9|13893.9|13917.9|13893.9|13916.5|13892.5|0
1643989570000|2022-02-04 15:46:10|13928.4|13888.4|13928.4|13888.4|13928.4|13888.4|13928.4|13888.4|0
1643989590000|2022-02-04 15:46:30|13922.9|13882.9|13922.9|13882.9|13922.9|13882.9|13922.9|13882.9|0
1643989630000|2022-02-04 15:47:10|13909.9|13885.9|13909.9|13885.9|13909.9|13885.9|13909.9|13885.9|0
1643989640000|2022-02-04 15:47:20|13921.4|13881.4|13898.6|13874.6|13921.4|13881.4|13898.6|13874.6|1
1643989650000|2022-02-04 15:47:30|13940.4|13880.4|13920.4|13880.4|13940.4|13880.4|13920.4|13874.3|2
1643989660000|2022-02-04 15:47:40|13919.1|13879.1|13919.1|13879.1|13919.1|13879.1|13919.1|13879.1|0
1643989670000|2022-02-04 15:47:50|||||||||1
1643989730000|2022-02-04 15:48:50|||||||||1
1643989740000|2022-02-04 15:49:00|||||||||1
1643989760000|2022-02-04 15:49:20|13927.9|13867.9|13929.1|13869.1|13929.1|13869.1|13927.9|13867.9|3
1643989770000|2022-02-04 15:49:30|13930.4|13870.4|13930.4|13870.4|13930.4|13870.4|13930.4|13870.4|0
1643989780000|2022-02-04 15:49:40|13931.6|13871.6|13931.6|13871.6|13931.6|13871.6|13931.6|13871.6|0
1643989810000|2022-02-04 15:50:10|13927.9|13867.9|13915.4|13875.4|13927.9|13875.4|13915.4|13867.9|2
1643989830000|2022-02-04 15:50:30|13912.4|13888.4|13912.4|13888.4|13912.4|13888.4|13912.4|13888.4|0
1643989840000|2022-02-04 15:50:40|||||||||1
1643989860000|2022-02-04 15:51:00|13918.2|13878.2|13914.1|13874.1|13918.2|13878.2|13914.1|13874.1|0
1643989870000|2022-02-04 15:51:10|13926.6|13866.6|13926.6|13866.6|13926.6|13866.6|13926.6|13866.6|0
1643989930000|2022-02-04 15:52:10|13942.3|13882.3|13937.5|13877.5|13942.3|13882.3|13935.2|13875.2|3
1643989960000|2022-02-04 15:52:40|13911.5|13887.5|13911.5|13887.5|13911.5|13887.5|13911.5|13887.5|0
1643989970000|2022-02-04 15:52:50|13911.6|13871.6|13911.6|13871.6|13911.6|13871.6|13911.6|13871.6|0
1643989990000|2022-02-04 15:53:10|13905.9|13881.9|13909.9|13885.9|13909.9|13885.9|13905.9|13881.9|0
1643990020000|2022-02-04 15:53:40|13925.4|13885.4|13925.4|13885.4|13925.4|13885.4|13925.4|13885.4|1
1643990040000|2022-02-04 15:54:00|||||||||1
1643990070000|2022-02-04 15:54:30|13927.9|13887.9|13927.9|13887.9|13927.9|13887.9|13927.9|13887.9|0
1643990100000|2022-02-04 15:55:00|13926.8|13886.8|13925.4|13885.4|13926.8|13886.8|13925.4|13885.4|1
1643990110000|2022-02-04 15:55:10|||||||||1
1643990260000|2022-02-04 15:57:40|13927.7|13887.7|13938.9|13878.9|13938.9|13887.7|13927.7|13878.9|0
1643990420000|2022-02-04 16:00:20|13930|13890|13930|13890|13930|13890|13930|13890|0
1643990470000|2022-02-04 16:01:10|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|2
1643990480000|2022-02-04 16:01:20|13932.3|13892.3|13932.3|13892.3|13932.3|13892.3|13932.3|13892.3|0
1643990530000|2022-02-04 16:02:10|13943.4|13883.4|13945.7|13885.7|13945.7|13885.7|13943.4|13883.4|0
1643990540000|2022-02-04 16:02:20|13946.8|13886.8|13946.8|13886.8|13946.8|13886.8|13946.8|13886.8|0
1643990580000|2022-02-04 16:03:00|13945.7|13885.7|13945.7|13885.7|13945.7|13885.7|13945.7|13885.7|1
1643990600000|2022-02-04 16:03:20|13948|13888|13951.6|13911.6|13951.6|13917.4|13941.4|13888|3
1643990610000|2022-02-04 16:03:30|13955.7|13915.7|13961.2|13901.2|13966.9|13916.9|13955.7|13901.2|2
1643990630000|2022-02-04 16:03:50|||||||||1
1643990680000|2022-02-04 16:04:40|13956.6|13896.6|13960|13900|13960|13900|13956.6|13896.6|0
1643990710000|2022-02-04 16:05:10|13961.2|13901.2|13961.2|13901.2|13961.2|13901.2|13961.2|13901.2|0
1643990790000|2022-02-04 16:06:30|13952.3|13892.3|13957.8|13897.8|13957.8|13897.8|13952.3|13892.3|1
1643990850000|2022-02-04 16:07:30|||||||||4
1643990860000|2022-02-04 16:07:40|||||||||5
1643990880000|2022-02-04 16:08:00|13955.5|13895.5|13943.2|13903.2|13955.5|13903.2|13943.2|13894.3|0
1643990890000|2022-02-04 16:08:10|13940.7|13900.7|13927.7|13903.7|13940.7|13907.6|13927.7|13900.7|0
1643990910000|2022-02-04 16:08:30|13926.6|13902.6|13925.2|13901.2|13926.6|13902.6|13925.2|13901.2|0
1643991000000|2022-02-04 16:10:00|||||||||2
1643991040000|2022-02-04 16:10:40|13924.1|13900.1|13922.7|13898.7|13924.1|13900.1|13922.7|13898.7|0
1643991050000|2022-02-04 16:10:50|13916.8|13892.8|13916.8|13892.8|13916.8|13892.8|13916.8|13892.8|2
1643991110000|2022-02-04 16:11:50|13926.3|13902.3|13950.9|13890.9|13954.6|13902.3|13926.3|13890.9|5
1643991120000|2022-02-04 16:12:00|13947.3|13887.3|13944.8|13884.8|13947.3|13887.3|13944.8|13884.8|0
1643991150000|2022-02-04 16:12:30|13934.6|13894.6|13948.4|13888.4|13948.4|13894.6|13934.6|13886.8|0
1643991160000|2022-02-04 16:12:40|13945.9|13885.9|13944.8|13884.8|13947.3|13887.3|13944.8|13884.8|0
1643991180000|2022-02-04 16:13:00|13934.6|13894.6|13947.1|13887.1|13948.2|13894.6|13934.6|13885.7|0
1643991190000|2022-02-04 16:13:10|13939.6|13899.6|13939.6|13899.6|13939.6|13899.6|13939.6|13899.6|0
1643991200000|2022-02-04 16:13:20|13948.4|13888.4|13948.4|13888.4|13948.4|13888.4|13948.4|13888.4|0
1643991400000|2022-02-04 16:16:40|13949.6|13889.6|13950.7|13890.7|13950.7|13890.7|13949.6|13889.6|0
1643991420000|2022-02-04 16:17:00|13937.3|13897.3|13965|13905|13970|13910|13928.8|13888.9|15
1643991430000|2022-02-04 16:17:10|13967.7|13907.7|13948.2|13908.2|13969.3|13918.2|13948.2|13900.7|27
1643991440000|2022-02-04 16:17:20|13950.4|13910.4|13951.1|13891.1|13951.1|13910.4|13943.6|13891.1|12
1643991450000|2022-02-04 16:17:30|13942.3|13902.3|13942.3|13902.3|13942.3|13902.3|13942.3|13902.3|0
1643991460000|2022-02-04 16:17:40|||||||||1
1643991480000|2022-02-04 16:18:00|13943.6|13903.6|13943.6|13903.6|13943.6|13903.6|13943.6|13903.6|0
1643991510000|2022-02-04 16:18:30|13942.3|13902.3|13938.6|13898.6|13951.1|13902.3|13938.6|13891.1|0
1643991550000|2022-02-04 16:19:10|13940|13900|13957.3|13897.3|13959.5|13900|13940|13896.8|1
1643991560000|2022-02-04 16:19:20|13952.5|13892.5|13952.5|13892.5|13952.5|13892.5|13952.5|13892.5|1
1643991570000|2022-02-04 16:19:30|13957.9|13897.9|13961.8|13901.8|13962.7|13909.1|13949.1|13897.9|0
1643991600000|2022-02-04 16:20:00|13959.3|13899.3|13959.3|13899.3|13959.3|13899.3|13959.3|13899.3|0
1643991710000|2022-02-04 16:21:50|13951.6|13911.6|13963.8|13903.8|13963.8|13911.6|13951.6|13903.8|0
1643991750000|2022-02-04 16:22:30|13967.3|13907.3|13967.3|13907.3|13967.3|13907.3|13967.3|13907.3|0
1643991760000|2022-02-04 16:22:40|13967.4|13943.4|13967.4|13943.4|13967.4|13943.4|13967.4|13943.4|0
1643991770000|2022-02-04 16:22:50|13973.2|13933.2|13969.3|13929.3|13973.2|13933.2|13969.3|13929.3|0
1643991800000|2022-02-04 16:23:20|13960.2|13936.2|13960.2|13936.2|13960.2|13936.2|13960.2|13936.2|0
1643991810000|2022-02-04 16:23:30|13950.6|13926.6|13967.5|13907.5|13968.6|13926.6|13950.6|13907.5|3
1643991830000|2022-02-04 16:23:50|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|0
1643991840000|2022-02-04 16:24:00|13967.5|13907.5|13983.8|13923.8|13983.8|13931.2|13955.2|13907.5|1
1643991850000|2022-02-04 16:24:10|13975.7|13915.7|13975.7|13915.7|13975.7|13915.7|13975.7|13915.7|0
1643991910000|2022-02-04 16:25:10|13976.8|13916.8|13976.8|13916.8|13976.8|13916.8|13976.8|13916.8|1
1643991920000|2022-02-04 16:25:20|13978.2|13918.2|13977.9|13917.9|13986.6|13926.6|13977.9|13917.9|2
1643991930000|2022-02-04 16:25:30|13976.6|13916.6|13976.6|13916.6|13976.6|13916.6|13976.6|13916.6|0
1643991960000|2022-02-04 16:26:00|13975.4|13915.4|13969.1|13909.1|13975.4|13915.4|13969.1|13909.1|1
1643992000000|2022-02-04 16:26:40|13970.2|13910.2|13972.9|13912.9|13972.9|13912.9|13970.2|13910.2|0
1643992060000|2022-02-04 16:27:40|13975.7|13915.7|13975.7|13915.7|13975.7|13915.7|13975.7|13915.7|0
1643992070000|2022-02-04 16:27:50|13974.1|13914.1|13974.1|13914.1|13974.1|13914.1|13974.1|13914.1|4
1643992080000|2022-02-04 16:28:00|13976.3|13916.3|13976.3|13916.3|13976.3|13916.3|13976.3|13916.3|0
1643992090000|2022-02-04 16:28:10|13974.1|13914.1|13974.1|13914.1|13974.1|13914.1|13974.1|13914.1|0
1643992110000|2022-02-04 16:28:30|13976.3|13916.3|13976.3|13916.3|13976.3|13916.3|13976.3|13916.3|4
1643992130000|2022-02-04 16:28:50|13975|13915|13975|13915|13975|13915|13975|13915|1
1643992150000|2022-02-04 16:29:10|13976.3|13916.3|13976.3|13916.3|13976.3|13916.3|13976.3|13916.3|0
1643992160000|2022-02-04 16:29:20|13972.7|13912.7|13972.7|13912.7|13972.7|13912.7|13972.7|13912.7|1
1643992240000|2022-02-04 16:30:40|13943.6|13919.6|13943.6|13919.6|13943.6|13919.6|13943.6|13919.6|1
1643992260000|2022-02-04 16:31:00|||||||||1
1643992270000|2022-02-04 16:31:10|13944.9|13920.9|13944.9|13920.9|13944.9|13920.9|13944.9|13920.9|0
1643992350000|2022-02-04 16:32:30|13943.6|13919.6|13943.6|13919.6|13943.6|13919.6|13943.6|13919.6|0
1643992360000|2022-02-04 16:32:40|13946.1|13922.1|13946.1|13922.1|13946.1|13922.1|13946.1|13922.1|4
1643992390000|2022-02-04 16:33:10|13943.6|13919.6|13943.6|13919.6|13943.6|13919.6|13943.6|13919.6|2
1643992400000|2022-02-04 16:33:20|13941.1|13917.1|13938.6|13914.6|13941.1|13917.1|13938.6|13914.6|5
1643992460000|2022-02-04 16:34:20|||||||||1
1643992550000|2022-02-04 16:35:50|13939.9|13915.9|13939.9|13915.9|13939.9|13915.9|13939.9|13915.9|3
1643992560000|2022-02-04 16:36:00|13941.3|13917.3|13941.3|13917.3|13941.3|13917.3|13941.3|13917.3|0
1643992570000|2022-02-04 16:36:10|13942.7|13918.7|13942.7|13918.7|13942.7|13918.7|13942.7|13918.7|0
1643992580000|2022-02-04 16:36:20|13937.2|13913.2|13937.2|13913.2|13937.2|13913.2|13937.2|13913.2|4
1643992660000|2022-02-04 16:37:40|13941.3|13917.3|13943.4|13919.4|13944.7|13920.7|13941.3|13917.3|2
1643992770000|2022-02-04 16:39:30|13944.7|13920.7|13944.7|13920.7|13944.7|13920.7|13944.7|13920.7|0
1643992800000|2022-02-04 16:40:00|13947.4|13923.4|13947.4|13923.4|13947.4|13923.4|13947.4|13923.4|1
1643992810000|2022-02-04 16:40:10|13979.1|13919.1|13981.8|13921.8|13981.8|13921.8|13979.1|13919.1|16
1643992830000|2022-02-04 16:40:30|13983.2|13923.2|13985.7|13925.7|13985.7|13925.7|13983.2|13923.2|3
1643992850000|2022-02-04 16:40:50|||||||||6
1643992920000|2022-02-04 16:42:00|13976.8|13936.8|13976.8|13936.8|13976.8|13936.8|13976.8|13936.8|0
1643992980000|2022-02-04 16:43:00|13975.4|13935.4|13975.4|13935.4|13975.4|13935.4|13975.4|13935.4|0
1643993010000|2022-02-04 16:43:30|13992.3|13932.3|13995.9|13955.9|14002|13955.9|13992.3|13932.3|5
1643993020000|2022-02-04 16:43:40|13991.8|13951.8|14000.7|13940.7|14000.7|13951.8|13991.8|13940.7|1
1643993200000|2022-02-04 16:46:40|13989.5|13949.5|13997.3|13937.3|13997.3|13949.5|13989.5|13937.3|0
1643993290000|2022-02-04 16:48:10|13999.8|13939.8|14000|13940|14000|13940|13999.8|13939.8|0
1643993310000|2022-02-04 16:48:30|14001.4|13941.4|14000.2|13940.2|14001.4|13941.4|14000.2|13940.2|0
1643993320000|2022-02-04 16:48:40|13989.1|13949.1|13989.1|13949.1|13989.1|13949.1|13989.1|13949.1|0
1643993330000|2022-02-04 16:48:50|14001.4|13941.4|14002.5|13942.5|14002.5|13942.5|14001.4|13941.4|3
1643993350000|2022-02-04 16:49:10|14003.6|13943.6|13997|13957|14004.8|13957|13997|13943.6|2
1643993360000|2022-02-04 16:49:20|13995.9|13955.9|13997|13957|13997|13957|13995.9|13955.9|0
1643993370000|2022-02-04 16:49:30|13990.2|13966.2|13990.2|13966.2|13990.2|13966.2|13990.2|13966.2|0
1643993380000|2022-02-04 16:49:40|13991.5|13967.5|13991.5|13967.5|13991.5|13967.5|13991.5|13967.5|0
1643993410000|2022-02-04 16:50:10|||||||||1
1643993480000|2022-02-04 16:51:20|||||||||1
1643993520000|2022-02-04 16:52:00|13993.8|13969.8|13993.8|13969.8|13993.8|13969.8|13993.8|13969.8|0
1643993530000|2022-02-04 16:52:10|13996.5|13972.5|13996.5|13972.5|13996.5|13972.5|13996.5|13972.5|0
1643993570000|2022-02-04 16:52:50|13998.1|13974.1|13998.1|13974.1|13998.1|13974.1|13998.1|13974.1|0
1643993590000|2022-02-04 16:53:10|13992.9|13968.9|13991.5|13967.5|13992.9|13968.9|13991.5|13967.5|4
1643993610000|2022-02-04 16:53:30|13990.4|13966.4|13991.5|13967.5|13991.5|13967.5|13990.4|13966.4|0
1643993640000|2022-02-04 16:54:00|13990.2|13966.2|13989|13965|13990.2|13966.2|13989|13965|0
1643993650000|2022-02-04 16:54:10|14003.6|13943.6|14004.8|13944.8|14004.8|13944.8|14003.6|13943.6|1
1643993720000|2022-02-04 16:55:20|14001.4|13941.4|14003.6|13943.6|14003.6|13943.6|14001.4|13941.4|1
1643993730000|2022-02-04 16:55:30|14002.5|13942.5|14001.4|13941.4|14002.5|13942.5|14000.2|13940.2|2
1643993740000|2022-02-04 16:55:40|||||||||2
1643993750000|2022-02-04 16:55:50|||||||||2
1643993810000|2022-02-04 16:56:50|14000.2|13940.2|14000.2|13940.2|14000.2|13940.2|14000.2|13940.2|0
1643993820000|2022-02-04 16:57:00|13989.1|13949.1|13986.8|13946.8|13997.9|13949.1|13986.8|13937.9|2
1643993830000|2022-02-04 16:57:10|||||||||1
1643993840000|2022-02-04 16:57:20|13994.5|13934.5|13994.5|13934.5|13994.5|13934.5|13994.5|13934.5|4
1643993850000|2022-02-04 16:57:30|13991.8|13931.8|13991.8|13931.8|13991.8|13931.8|13991.8|13931.8|0
1643993970000|2022-02-04 16:59:30|13992.9|13932.9|13994.1|13934.1|13994.1|13934.1|13992.9|13932.9|1
1643993980000|2022-02-04 16:59:40|13995.2|13935.2|13998.6|13938.6|13998.6|13938.6|13995.2|13935.2|0
1643994000000|2022-02-04 17:00:00|13999.8|13939.8|13999.8|13939.8|14001.4|13964.6|13988.6|13937.5|1
1643994050000|2022-02-04 17:00:50|13998.6|13938.6|13998.6|13938.6|13998.6|13938.6|13998.6|13938.6|0
1643994060000|2022-02-04 17:01:00|13997.5|13937.5|13998.6|13938.6|13998.6|13938.6|13995.2|13935.2|0
1643994070000|2022-02-04 17:01:10|13998.9|13938.9|13989.1|13949.1|13998.9|13949.1|13989.1|13938.9|0
1643994090000|2022-02-04 17:01:30|14001.4|13941.4|14000.9|13940.9|14001.4|13941.4|13999.8|13939.8|3
1643994110000|2022-02-04 17:01:50|13999.8|13939.8|13998.6|13938.6|13999.8|13939.8|13995.2|13935.2|0
1643994150000|2022-02-04 17:02:30|||||||||1
1643994200000|2022-02-04 17:03:20|13989.3|13949.3|13994.8|13934.8|13994.8|13949.3|13989.3|13934.8|1
1643994210000|2022-02-04 17:03:30|13989.3|13929.3|13994.3|13934.3|13994.3|13934.3|13989.3|13929.3|0
1643994220000|2022-02-04 17:03:40|13992|13932|13989.5|13929.5|13992|13932|13989.5|13929.5|1
1643994230000|2022-02-04 17:03:50|13987|13927|13987|13927|13987|13927|13987|13927|0
1643994240000|2022-02-04 17:04:00|13979.5|13939.5|13979.5|13939.5|13979.5|13939.5|13979.5|13939.5|0
1643994290000|2022-02-04 17:04:50|13978.4|13938.4|13977|13937|13978.4|13938.4|13977|13937|0
1643994300000|2022-02-04 17:05:00|||||||||2
1643994340000|2022-02-04 17:05:40|13979.3|13939.3|13979.3|13939.3|13979.3|13939.3|13979.3|13939.3|2
1643994350000|2022-02-04 17:05:50|||||||||1
1643994360000|2022-02-04 17:06:00|13994.3|13934.3|13981.8|13941.8|13994.3|13941.8|13981.8|13934.3|0
1643994370000|2022-02-04 17:06:10|13986.8|13946.8|14001.4|13941.4|14003.6|13946.8|13986.8|13939.1|5
1643994400000|2022-02-04 17:06:40|14002.5|13942.5|14003.6|13943.6|14003.6|13943.6|14002.5|13942.5|0
1643994410000|2022-02-04 17:06:50|14002.5|13942.5|14001.4|13941.4|14003.6|13943.6|13998|13938|0
1643994420000|2022-02-04 17:07:00|14002.5|13942.5|13993.6|13953.6|14002.5|13953.6|13993.6|13942.5|1
1643994620000|2022-02-04 17:10:20|14002.5|13942.5|13999.1|13939.1|14002.5|13942.5|13999.1|13939.1|1
1643994640000|2022-02-04 17:10:40|13998|13938|13998|13938|13998|13938|13998|13938|2
1643994740000|2022-02-04 17:12:20|13996.8|13936.8|13971.5|13947.5|13996.8|13947.5|13971.5|13934.3|0
1643994780000|2022-02-04 17:13:00|13977|13937|13977|13937|13977|13937|13977|13937|0
1643994810000|2022-02-04 17:13:30|||||||||1
1643994830000|2022-02-04 17:13:50|||||||||2
1643994850000|2022-02-04 17:14:10|||||||||4
1643994890000|2022-02-04 17:14:50|13992.7|13932.7|13992.7|13932.7|13992.7|13932.7|13992.7|13932.7|1
1643994980000|2022-02-04 17:16:20|13995.2|13935.2|13995.2|13935.2|13995.2|13935.2|13995.2|13935.2|0
1643995000000|2022-02-04 17:16:40|13999.1|13939.1|13996.6|13936.6|13999.1|13939.1|13996.6|13936.6|0
1643995070000|2022-02-04 17:17:50|13994.3|13934.3|13994.3|13934.3|13994.3|13934.3|13994.3|13934.3|0
1643995080000|2022-02-04 17:18:00|13993.2|13933.2|13993.2|13933.2|13993.2|13933.2|13993.2|13933.2|0
1643995100000|2022-02-04 17:18:20|13992|13932|13995.5|13935.5|13995.5|13939.5|13979.5|13932|3
1643995110000|2022-02-04 17:18:30|13993.2|13933.2|13995.5|13935.5|13995.5|13935.5|13993.2|13933.2|0
1643995120000|2022-02-04 17:18:40|13993.2|13933.2|13994.3|13934.3|13995.5|13935.5|13993.2|13933.2|1
1643995130000|2022-02-04 17:18:50|13993.2|13933.2|13994.3|13934.3|13994.3|13934.3|13993.2|13933.2|0
1643995140000|2022-02-04 17:19:00|13993.2|13933.2|13993.2|13933.2|13994.3|13934.3|13993.2|13933.2|0
1643995150000|2022-02-04 17:19:10|13994.3|13934.3|13979.5|13939.5|13994.3|13940.9|13979.5|13931.8|0
1643995160000|2022-02-04 17:19:20|13993|13933|13979.5|13939.5|13994.1|13939.5|13979.5|13933|0
1643995170000|2022-02-04 17:19:30|13975|13951|13975|13951|13975|13951|13975|13951|0
1643995180000|2022-02-04 17:19:40|14000|13940|14000|13940|14000|13940|14000|13940|0
1643995190000|2022-02-04 17:19:50|13986.6|13946.6|14000|13940|14000|13946.6|13986.6|13938.9|0
1643995200000|2022-02-04 17:20:00|13986.6|13946.6|13986.6|13946.6|14000|13946.6|13986.6|13940|0
1643995210000|2022-02-04 17:20:10|14000|13940|13977.5|13953.5|14000|13953.5|13977.5|13936.6|0
1643995220000|2022-02-04 17:20:20|14000|13940|13998.9|13938.9|14000|13940|13998.9|13938.9|0
1643995230000|2022-02-04 17:20:30|14000|13940|14000|13940|14000|13940|13998.9|13938.9|0
1643995240000|2022-02-04 17:20:40|13998.9|13938.9|13998.9|13938.9|14000|13940|13998.9|13938.9|0
1643995250000|2022-02-04 17:20:50|14000|13940|13977.5|13953.5|14000|13953.5|13977.5|13938.9|0
1643995260000|2022-02-04 17:21:00|13998.9|13938.9|14000|13940|14000|13953.5|13977.5|13938.9|0
1643995270000|2022-02-04 17:21:10|13977.5|13953.5|14000|13940|14000|13953.5|13976.3|13937.5|0
1643995280000|2022-02-04 17:21:20|13976.3|13952.3|13998.9|13938.9|14000|13952.3|13976.3|13938.9|0
1643995290000|2022-02-04 17:21:30|14000|13940|13998.9|13938.9|14000|13940|13998.9|13938.9|0
1643995300000|2022-02-04 17:21:40|14000|13940|13975|13951|14000|13951|13975|13938.9|0
1643995310000|2022-02-04 17:21:50|13998.9|13938.9|13975|13951|14000|13951|13975|13937.5|0
1643995320000|2022-02-04 17:22:00|13997.5|13937.5|14000.2|13940.2|14000.2|13952.3|13975|13937.5|1
1643995330000|2022-02-04 17:22:10|13989.1|13949.1|13988|13948|13989.1|13949.1|13988|13948|0
1643995340000|2022-02-04 17:22:20|13989.1|13949.1|13988|13948|13989.1|13949.1|13988|13948|0
1643995350000|2022-02-04 17:22:30|13989.3|13949.3|13988|13948|13989.3|13956.2|13980.2|13948|4
1643995360000|2022-02-04 17:22:40|13986.6|13946.6|13987.7|13947.7|14000|13947.7|13986.6|13938.9|0
1643995370000|2022-02-04 17:22:50|13998.9|13938.9|13986.6|13946.6|14000|13947.7|13986.6|13938.9|0
1643995380000|2022-02-04 17:23:00|13987.7|13947.7|13976.8|13936.8|13998.9|13953.5|13966.5|13935.7|4
1643995390000|2022-02-04 17:23:10|13966.5|13942.5|13964|13940|13975.7|13942.5|13964|13934.3|0
1643995400000|2022-02-04 17:23:20|13962.9|13938.9|13962.7|13938.7|13964|13940|13961.5|13937.5|0
1643995410000|2022-02-04 17:23:30|||||||||1
1643995480000|2022-02-04 17:24:40|13961.5|13937.5|13953.8|13929.8|13961.5|13937.5|13951.5|13927.5|4
1643995490000|2022-02-04 17:24:50|13956.5|13932.5|13956.5|13932.5|13956.5|13932.5|13956.5|13932.5|4
1643995500000|2022-02-04 17:25:00|||||||||1
1643995510000|2022-02-04 17:25:10|||||||||3
1643995520000|2022-02-04 17:25:20|||||||||2
1643995550000|2022-02-04 17:25:50|13949.7|13925.7|13956.6|13916.6|13956.6|13925.7|13949.7|13916.6|1
1643995570000|2022-02-04 17:26:10|13946.1|13922.1|13943.6|13919.6|13946.1|13922.1|13943.6|13919.6|2
1643995580000|2022-02-04 17:26:20|13942.5|13918.5|13943.4|13919.4|13943.4|13919.4|13941.1|13917.1|1
1643995590000|2022-02-04 17:26:30|13952.5|13912.5|13952.5|13912.5|13952.5|13912.5|13952.5|13912.5|1
1643995620000|2022-02-04 17:27:00|13956.1|13916.1|13968.4|13928.4|13968.4|13928.4|13956.1|13916.1|5
1643995640000|2022-02-04 17:27:20|13967.3|13927.3|13965.9|13925.9|13967.3|13927.3|13965.9|13925.9|0
1643995680000|2022-02-04 17:28:00|||||||||1
1643995750000|2022-02-04 17:29:10|||||||||1
1643995760000|2022-02-04 17:29:20|||||||||1
1643995770000|2022-02-04 17:29:30|13964.8|13924.8|13965.9|13925.9|13965.9|13928.9|13952.9|13922.1|0
1643995780000|2022-02-04 17:29:40|13959.1|13919.1|13960.5|13920.5|13960.5|13920.5|13959.1|13919.1|1
1643995790000|2022-02-04 17:29:50|13945|13921|13956.4|13916.4|13956.4|13921|13945|13916.4|1
1643995800000|2022-02-04 17:30:00|||||||||1
1643995810000|2022-02-04 17:30:10|13965.2|13905.2|13965.2|13905.2|13965.2|13916.4|13956.4|13905.2|0
1643995820000|2022-02-04 17:30:20|13954.1|13914.1|13965.2|13905.2|13965.2|13916.4|13954.1|13905.2|0
1643995830000|2022-02-04 17:30:30|13954.1|13914.1|13965.2|13905.2|13965.2|13916.4|13954.1|13904.1|0
1643995840000|2022-02-04 17:30:40|13954.1|13914.1|13954.1|13914.1|13965.2|13916.4|13953|13905.2|1
1643995850000|2022-02-04 17:30:50|13965.2|13905.2|13954.1|13914.1|13965.2|13919.8|13943.8|13905.2|0
1643995860000|2022-02-04 17:31:00|13953|13913|13954.1|13914.1|13954.1|13914.1|13953|13913|0
1643995870000|2022-02-04 17:31:10|13953|13913|13943.8|13919.8|13954.1|13921.2|13941.3|13913|1
1643995880000|2022-02-04 17:31:20|13941.3|13917.3|13940.2|13916.2|13954.3|13921.2|13940|13911.8|0
1643995890000|2022-02-04 17:31:30|13941.3|13917.3|13941.3|13917.3|13941.3|13917.3|13938.8|13914.8|0
1643995910000|2022-02-04 17:31:50|13944.7|13920.7|13942.5|13918.5|13944.7|13920.7|13942.5|13918.5|6
1643995920000|2022-02-04 17:32:00|||||||||42
1643995940000|2022-02-04 17:32:20|13945|13921|13945|13921|13945|13921|13945|13921|0
1643995960000|2022-02-04 17:32:40|13946.3|13922.3|13949.7|13925.7|13949.7|13925.7|13946.3|13922.3|2
1643995970000|2022-02-04 17:32:50|13945.6|13921.6|13945.6|13921.6|13945.6|13921.6|13945.6|13921.6|1
1643996000000|2022-02-04 17:33:20|13946.8|13922.8|13948.8|13924.8|13949.1|13925.1|13944.3|13920.3|4
1643996040000|2022-02-04 17:34:00|13947.7|13923.7|13947.7|13923.7|13947.7|13923.7|13947.7|13923.7|0
1643996060000|2022-02-04 17:34:20|13948.8|13924.8|13948.8|13924.8|13948.8|13924.8|13948.8|13924.8|0
1643996070000|2022-02-04 17:34:30|13955.6|13931.6|13955.6|13931.6|13955.6|13931.6|13955.6|13931.6|0
1643996080000|2022-02-04 17:34:40|13962.5|13938.5|13995.9|13935.9|13995.9|13938.5|13962.5|13932.1|1
1643996090000|2022-02-04 17:34:50|13995|13935|13992.5|13932.5|13995|13935|13992.5|13932.5|0
1643996100000|2022-02-04 17:35:00|13990.2|13930.2|13989.1|13929.1|13990.2|13930.2|13989.1|13929.1|0
1643996110000|2022-02-04 17:35:10|13990.5|13930.5|13990.5|13930.5|13990.5|13930.5|13990.5|13930.5|0
1643996120000|2022-02-04 17:35:20|13991.8|13931.8|13990.2|13930.2|13991.8|13931.8|13990.2|13930.2|3
1643996130000|2022-02-04 17:35:30|13988.9|13928.9|13988.9|13928.9|13988.9|13928.9|13988.9|13928.9|0
1643996140000|2022-02-04 17:35:40|13987.5|13927.5|13987.5|13927.5|13987.5|13927.5|13987.5|13927.5|0
1643996160000|2022-02-04 17:36:00|||||||||1
1643996170000|2022-02-04 17:36:10|13972.9|13948.9|13977|13953|13977|13953|13972.9|13948.9|0
1643996190000|2022-02-04 17:36:30|13987.5|13927.5|13987.5|13927.5|13987.5|13927.5|13987.5|13927.5|2
1643996200000|2022-02-04 17:36:40|13986.1|13926.1|13983.9|13923.9|13986.4|13926.4|13983.9|13923.9|1
1643996210000|2022-02-04 17:36:50|13979.6|13939.6|13975.7|13935.7|13979.6|13939.6|13975.7|13935.7|2
1643996230000|2022-02-04 17:37:10|13978.2|13938.2|13975.7|13935.7|13978.2|13938.2|13975.7|13935.7|1
1643996260000|2022-02-04 17:37:40|13974.3|13934.3|13974.3|13934.3|13974.3|13934.3|13974.3|13934.3|0
1643996270000|2022-02-04 17:37:50|13965.2|13941.2|13965.2|13941.2|13965.2|13941.2|13965.2|13941.2|0
1643996340000|2022-02-04 17:39:00|13962.7|13938.7|13967.1|13927.1|13967.1|13938.7|13962.7|13927.1|1
1643996350000|2022-02-04 17:39:10|13964.3|13924.3|13955.2|13931.2|13964.3|13931.2|13955.2|13924.3|0
1643996360000|2022-02-04 17:39:20|||||||||2
1643996380000|2022-02-04 17:39:40|||||||||4
1643996390000|2022-02-04 17:39:50|||||||||1
1643996400000|2022-02-04 17:40:00|13951.1|13927.1|13951.1|13927.1|13951.1|13927.1|13951.1|13927.1|0
1643996420000|2022-02-04 17:40:20|13950|13926|13948.6|13924.6|13950|13926|13948.6|13924.6|1
1643996440000|2022-02-04 17:40:40|13946.1|13922.1|13946.1|13922.1|13946.1|13922.1|13946.1|13922.1|0
1643996490000|2022-02-04 17:41:30|||||||||1
1643996520000|2022-02-04 17:42:00|13943.6|13919.6|13960|13920|13961.1|13921.1|13943.6|13918.4|5
1643996530000|2022-02-04 17:42:10|13958.6|13918.6|13958.6|13918.6|13958.6|13918.6|13958.6|13918.6|0
1643996550000|2022-02-04 17:42:30|13961.4|13921.4|13963.9|13923.9|13963.9|13923.9|13961.4|13921.4|0
1643996570000|2022-02-04 17:42:50|13954.7|13930.7|13954.7|13930.7|13954.7|13930.7|13954.7|13930.7|0
1643996610000|2022-02-04 17:43:30|13956.1|13932.1|13956.1|13932.1|13956.1|13932.1|13956.1|13932.1|0
1643996620000|2022-02-04 17:43:40|13954.7|13930.7|13960.2|13920.2|13960.2|13930.7|13954.7|13920.2|0
1643996640000|2022-02-04 17:44:00|13953.4|13929.4|13960.2|13920.2|13960.2|13929.4|13953.4|13920.2|1
1643996740000|2022-02-04 17:45:40|13961.6|13921.6|13961.6|13921.6|13961.6|13921.6|13961.6|13921.6|0
1643996760000|2022-02-04 17:46:00|13963|13923|13963|13923|13963|13923|13963|13923|1
1643996790000|2022-02-04 17:46:30|13961.6|13921.6|13961.6|13921.6|13961.6|13921.6|13961.6|13921.6|0
1643996840000|2022-02-04 17:47:20|||||||||1
1643996850000|2022-02-04 17:47:30|13963|13923|13964.3|13924.3|13965.5|13933.5|13957.5|13923|1
1643996860000|2022-02-04 17:47:40|13957.5|13933.5|13961.6|13921.6|13964.3|13933.5|13954.7|13921.6|3
1643996870000|2022-02-04 17:47:50|13954.7|13930.7|13961.6|13921.6|13961.6|13930.7|13954.7|13921.6|0
1643996880000|2022-02-04 17:48:00|13965|13925|13965|13925|13965|13925|13965|13925|1
1643996920000|2022-02-04 17:48:40|13966.4|13926.4|13966.4|13926.4|13966.4|13926.4|13966.4|13926.4|0
1643996940000|2022-02-04 17:49:00|13956.1|13932.1|13961.6|13921.6|13961.6|13932.1|13954.7|13921.6|0
1643997000000|2022-02-04 17:50:00|||||||||4
1643997020000|2022-02-04 17:50:20|||||||||1
1643997050000|2022-02-04 17:50:50|13982.1|13922.1|13990|13930|13990|13930|13982.1|13922.1|2
1643997060000|2022-02-04 17:51:00|13966.3|13942.3|13979.8|13919.8|13979.8|13942.3|13965.2|13918.6|1
1643997070000|2022-02-04 17:51:10|13981.1|13921.1|13981.1|13921.1|13981.1|13921.1|13981.1|13921.1|0
1643997120000|2022-02-04 17:52:00|13967.7|13927.7|13961.6|13921.6|13973.9|13927.7|13961.6|13913.9|0
1643997130000|2022-02-04 17:52:10|13964.3|13924.3|13964.3|13924.3|13964.3|13924.3|13964.3|13924.3|2
1643997180000|2022-02-04 17:53:00|13955.2|13931.2|13955.2|13931.2|13955.2|13931.2|13955.2|13931.2|0
1643997220000|2022-02-04 17:53:40|13956.3|13932.3|13956.3|13932.3|13956.3|13932.3|13956.3|13932.3|1
1643997230000|2022-02-04 17:53:50|13956.6|13932.6|13955.2|13931.2|13956.6|13932.6|13955.2|13931.2|0
1643997240000|2022-02-04 17:54:00|13952.7|13928.7|13952.7|13928.7|13952.7|13928.7|13952.7|13928.7|0
1643997270000|2022-02-04 17:54:30|13951.6|13927.6|13951.6|13927.6|13951.6|13927.6|13951.6|13927.6|1
1643997310000|2022-02-04 17:55:10|13950.2|13926.2|13950.2|13926.2|13950.2|13926.2|13950.2|13926.2|0
1643997330000|2022-02-04 17:55:30|13949.1|13925.1|13949.1|13925.1|13949.1|13925.1|13949.1|13925.1|0
1643997340000|2022-02-04 17:55:40|13947.7|13923.7|13945.2|13921.2|13947.7|13923.7|13945.2|13921.2|0
1643997350000|2022-02-04 17:55:50|13947.7|13923.7|13947.7|13923.7|13947.7|13923.7|13947.7|13923.7|0
1643997360000|2022-02-04 17:56:00|||||||||1
1643997380000|2022-02-04 17:56:20|13945|13921|13945|13921|13945|13921|13945|13921|2
1643997390000|2022-02-04 17:56:30|13943.8|13919.8|13957.5|13917.5|13957.5|13919.8|13943.8|13917.5|8
1643997430000|2022-02-04 17:57:10|13956.2|13916.2|13956.2|13916.2|13956.2|13916.2|13956.2|13916.2|0
1643997510000|2022-02-04 17:58:30|||||||||1
1643997540000|2022-02-04 17:59:00|13955|13915|13955|13915|13955|13915|13955|13915|1
1643997570000|2022-02-04 17:59:30|13956.2|13916.2|13955|13915|13956.2|13916.2|13955|13915|0
1643997580000|2022-02-04 17:59:40|13943.6|13919.6|13943.6|13919.6|13943.6|13919.6|13943.6|13919.6|0
1643997590000|2022-02-04 17:59:50|13945|13921|13942.5|13918.5|13945|13921|13942.5|13918.5|1
1643997610000|2022-02-04 18:00:10|13943.8|13919.8|13943.8|13919.8|13943.8|13919.8|13943.8|13919.8|0
1643997620000|2022-02-04 18:00:20|13942.7|13918.7|13945.2|13921.2|13945.2|13921.2|13942.7|13918.7|3
1643997630000|2022-02-04 18:00:30|13942.5|13918.5|13942.5|13918.5|13942.5|13918.5|13942.5|13918.5|0
1643997690000|2022-02-04 18:01:30|13943.8|13919.8|13943.8|13919.8|13943.8|13919.8|13941.6|13917.6|0
1643997700000|2022-02-04 18:01:40|13941.6|13917.6|13943.8|13919.8|13943.8|13919.8|13941.6|13917.6|0
1643997710000|2022-02-04 18:01:50|13941.6|13917.6|13943.8|13919.8|13943.8|13919.8|13941.6|13917.6|0
1643997720000|2022-02-04 18:02:00|13941.6|13917.6|13941.6|13917.6|13943.8|13919.8|13941.6|13917.6|0
1643997730000|2022-02-04 18:02:10|13943.8|13919.8|13941.6|13917.6|13943.8|13919.8|13941.6|13917.6|0
1643997740000|2022-02-04 18:02:20|13943.8|13919.8|13943.8|13919.8|13943.8|13919.8|13941.6|13917.6|1
1643997800000|2022-02-04 18:03:20|||||||||1
1643997840000|2022-02-04 18:04:00|13954.8|13930.8|13981.8|13921.8|13981.8|13930.8|13954.8|13921.8|7
1643997850000|2022-02-04 18:04:10|13980.7|13920.7|13979.6|13919.6|13980.9|13920.9|13979.6|13919.6|0
1643997870000|2022-02-04 18:04:30|13976.8|13916.8|13979.1|13919.1|13979.1|13919.1|13976.8|13916.8|2
1643997890000|2022-02-04 18:04:50|13976.8|13916.8|13975.7|13915.7|13976.8|13916.8|13975.7|13915.7|1
1643997910000|2022-02-04 18:05:10|13973.4|13913.4|13972.1|13912.1|13973.4|13913.4|13972.1|13912.1|0
1643998080000|2022-02-04 18:08:00|13960.9|13920.9|13960.9|13920.9|13960.9|13920.9|13960.9|13920.9|0
1643998090000|2022-02-04 18:08:10|13958.2|13918.2|13957.1|13917.1|13958.2|13918.2|13957.1|13917.1|0
1643998110000|2022-02-04 18:08:30|13958.4|13918.4|13958.4|13918.4|13958.4|13918.4|13958.4|13918.4|0
1643998120000|2022-02-04 18:08:40|13959.6|13919.6|13959.6|13919.6|13960.9|13925.3|13946.6|13916.8|4
1643998130000|2022-02-04 18:08:50|13960.7|13920.7|13957.1|13917.1|13960.7|13926.2|13949.3|13917.1|1
1643998140000|2022-02-04 18:09:00|13947.9|13923.9|13946.6|13922.6|13947.9|13923.9|13946.6|13922.6|0
1643998150000|2022-02-04 18:09:10|13947.7|13923.7|13946.6|13922.6|13947.7|13923.7|13946.6|13922.6|2
1643998170000|2022-02-04 18:09:30|||||||||1
1643998210000|2022-02-04 18:10:10|13943.8|13919.8|13943.8|13919.8|13943.8|13919.8|13943.8|13919.8|0
1643998260000|2022-02-04 18:11:00|13933.6|13909.6|13926.8|13902.8|13933.6|13909.6|13926.8|13902.8|21
1643998270000|2022-02-04 18:11:10|13924.3|13900.3|13924.3|13900.3|13930.2|13906.2|13921.8|13897.8|4
1643998280000|2022-02-04 18:11:20|13925.4|13901.4|13924.3|13900.3|13926.8|13902.8|13924.3|13900.3|0
1643998290000|2022-02-04 18:11:30|13925.4|13901.4|13926.8|13902.8|13926.8|13902.8|13924.3|13900.3|0
1643998300000|2022-02-04 18:11:40|13924.3|13900.3|13926.8|13902.8|13926.8|13902.8|13924.3|13900.3|0
1643998310000|2022-02-04 18:11:50|13925.7|13901.7|13924.3|13900.3|13926.8|13902.8|13924.3|13900.3|0
1643998320000|2022-02-04 18:12:00|13926.8|13902.8|13924.3|13900.3|13926.8|13902.8|13921.8|13897.8|0
1643998330000|2022-02-04 18:12:10|13925.4|13901.4|13926.8|13902.8|13926.8|13902.8|13924.3|13900.3|1
1643998350000|2022-02-04 18:12:30|13932.5|13892.5|13922.5|13898.5|13932.5|13899.4|13921.1|13892.5|2
1643998370000|2022-02-04 18:12:50|13923.4|13899.4|13923.4|13899.4|13923.4|13899.4|13923.4|13899.4|2
1643998390000|2022-02-04 18:13:10|13922.3|13898.3|13923.4|13899.4|13923.4|13899.4|13922.3|13898.3|4
1643998420000|2022-02-04 18:13:40|13922.3|13898.3|13922.3|13898.3|13922.3|13898.3|13921.1|13897.1|0
1643998430000|2022-02-04 18:13:50|13921.1|13897.1|13922.3|13898.3|13922.3|13898.3|13921.1|13897.1|0
1643998440000|2022-02-04 18:14:00|13921.1|13897.1|13921.1|13897.1|13921.1|13897.1|13921.1|13897.1|0
1643998460000|2022-02-04 18:14:20|13920|13896|13921.1|13897.1|13921.1|13897.1|13920|13896|0
1643998470000|2022-02-04 18:14:30|13920|13896|13920|13896|13920|13896|13920|13896|0
1643998510000|2022-02-04 18:15:10|||||||||5
1643998540000|2022-02-04 18:15:40|13921.1|13897.1|13921.1|13897.1|13921.1|13897.1|13921.1|13897.1|2
1643998600000|2022-02-04 18:16:40|13920|13896|13920|13896|13920|13896|13920|13896|2
1643998620000|2022-02-04 18:17:00|13918.6|13894.6|13918.6|13894.6|13918.6|13894.6|13918.6|13894.6|0
1643998630000|2022-02-04 18:17:10|||||||||1
1643998640000|2022-02-04 18:17:20|13941.6|13901.6|13941.6|13901.6|13941.6|13901.6|13941.6|13901.6|2
1643998680000|2022-02-04 18:18:00|||||||||1
1643998820000|2022-02-04 18:20:20|13931.4|13907.4|13931.4|13907.4|13931.4|13907.4|13931.4|13907.4|1
1643998830000|2022-02-04 18:20:30|13927.3|13903.3|13927.3|13903.3|13927.3|13903.3|13927.3|13903.3|0
1643998850000|2022-02-04 18:20:50|13928.6|13904.6|13927.5|13903.5|13928.6|13904.6|13927.5|13903.5|3
1643998860000|2022-02-04 18:21:00|13926.1|13902.1|13926.4|13902.4|13926.4|13902.4|13925|13901|0
1643998880000|2022-02-04 18:21:20|13925|13901|13935.3|13895.3|13935.3|13902.1|13925|13895.3|3
1643998900000|2022-02-04 18:21:40|13931.9|13891.9|13931.9|13891.9|13931.9|13891.9|13931.9|13891.9|1
1643998920000|2022-02-04 18:22:00|13936|13896|13949.4|13889.4|13949.4|13900.5|13936|13889.4|12
1643998930000|2022-02-04 18:22:10|13948|13888|13948|13888|13948|13888|13948|13888|0
1643998940000|2022-02-04 18:22:20|||||||||1
1643998960000|2022-02-04 18:22:40|13939.1|13899.1|13948|13888|13952.1|13913.5|13936.1|13888|1
1643998970000|2022-02-04 18:22:50|||||||||1
1643999020000|2022-02-04 18:23:40|||||||||1
1643999050000|2022-02-04 18:24:10|||||||||1
1643999070000|2022-02-04 18:24:30|13939.1|13899.1|13950.7|13890.7|13950.7|13916.2|13939.1|13890.7|1
1643999090000|2022-02-04 18:24:50|||||||||1
1643999100000|2022-02-04 18:25:00|||||||||4
1643999170000|2022-02-04 18:26:10|||||||||1
1643999200000|2022-02-04 18:26:40|13939.6|13899.6|13936.9|13896.9|13939.6|13899.6|13936.9|13896.9|0
1643999210000|2022-02-04 18:26:50|13946.9|13886.9|13946.9|13886.9|13946.9|13886.9|13946.9|13886.9|2
1643999240000|2022-02-04 18:27:20|13948|13888|13945.7|13885.7|13948|13888|13945.7|13885.7|1
1643999270000|2022-02-04 18:27:50|13946.9|13886.9|13945.7|13885.7|13946.9|13886.9|13945.7|13885.7|1
1643999280000|2022-02-04 18:28:00|13948|13888|13948|13888|13948|13888|13948|13888|0
1643999300000|2022-02-04 18:28:20|13946.9|13886.9|13946.9|13886.9|13946.9|13886.9|13946.9|13886.9|1
1643999310000|2022-02-04 18:28:30|13945.7|13885.7|13936.9|13896.9|13945.7|13896.9|13936.9|13885.7|0
1643999330000|2022-02-04 18:28:50|13938|13898|13938|13898|13945.7|13898|13938|13885.7|2
1643999340000|2022-02-04 18:29:00|13931.1|13907.1|13921.6|13897.6|13934.8|13909.9|13921.6|13894.8|9
1643999350000|2022-02-04 18:29:10|13930.7|13890.7|13958.2|13898.2|13970.5|13916|13917.7|13887.1|17
1643999360000|2022-02-04 18:29:20|13959.6|13899.6|13949.8|13889.8|13959.6|13899.6|13947.1|13887.1|12
1643999370000|2022-02-04 18:29:30|13949.6|13889.6|13931|13891|13951|13897.3|13931|13883.5|10
1643999380000|2022-02-04 18:29:40|13929.6|13889.6|13931|13891|13932.1|13892.1|13928.5|13888.5|11
1643999390000|2022-02-04 18:29:50|13932.1|13892.1|13964.4|13904.4|13964.4|13904.4|13925.2|13892.1|15
1643999400000|2022-02-04 18:30:00|13965.5|13905.5|13965.5|13905.5|13965.5|13905.5|13965.5|13905.5|0
1643999410000|2022-02-04 18:30:10|13969.4|13909.4|13968|13908|13970.5|13910.5|13966.9|13906.9|0
1643999460000|2022-02-04 18:31:00|13965.7|13905.7|13949.4|13909.4|13965.7|13909.4|13949.4|13905.7|0
1643999500000|2022-02-04 18:31:40|13948.2|13908.2|13946.9|13906.9|13948.2|13908.2|13946.9|13906.9|0
1643999510000|2022-02-04 18:31:50|13954.4|13894.4|13954.4|13894.4|13954.4|13894.4|13954.4|13894.4|1
1643999520000|2022-02-04 18:32:00|||||||||1
1643999530000|2022-02-04 18:32:10|13955.7|13895.7|13955.7|13895.7|13955.7|13895.7|13955.7|13895.7|0
1643999550000|2022-02-04 18:32:30|13943.5|13903.5|13943.5|13903.5|13943.5|13903.5|13943.5|13903.5|0
1643999560000|2022-02-04 18:32:40|13940.7|13900.7|13940.7|13900.7|13940.7|13900.7|13940.7|13900.7|0
1643999570000|2022-02-04 18:32:50|13948.5|13888.5|13948.5|13888.5|13948.5|13888.5|13948.5|13888.5|0
1643999580000|2022-02-04 18:33:00|13947.1|13887.1|13947.1|13887.1|13947.1|13887.1|13947.1|13887.1|0
1643999610000|2022-02-04 18:33:30|13934.8|13894.8|13934.8|13894.8|13934.8|13894.8|13934.8|13894.8|0
1643999620000|2022-02-04 18:33:40|13932.1|13892.1|13932.1|13892.1|13932.1|13892.1|13932.1|13892.1|0
1643999630000|2022-02-04 18:33:50|13928|13904|13929.1|13905.1|13929.1|13905.1|13928|13904|1
1643999660000|2022-02-04 18:34:20|13928|13904|13927.7|13903.7|13928|13904|13927.7|13903.7|3
1643999680000|2022-02-04 18:34:40|13947.5|13887.5|13940|13900|13947.5|13900|13938.7|13887.5|6
1643999740000|2022-02-04 18:35:40|13954.6|13894.6|13970.3|13910.3|13970.3|13910.3|13954.6|13894.6|0
1643999780000|2022-02-04 18:36:20|13971.4|13911.4|13972.5|13912.5|13972.5|13912.5|13971.4|13911.4|0
1643999880000|2022-02-04 18:38:00|13972.6|13912.6|13973.7|13913.7|13973.7|13913.7|13972.6|13912.6|1
1643999890000|2022-02-04 18:38:10|13975.1|13915.1|13975.1|13915.1|13975.1|13915.1|13975.1|13915.1|0
1643999910000|2022-02-04 18:38:30|13971|13911|13968.9|13908.9|13971|13911|13961.6|13901.6|3
1643999930000|2022-02-04 18:38:50|13971.4|13911.4|13971.4|13911.4|13971.4|13911.4|13971.4|13911.4|0
1643999960000|2022-02-04 18:39:20|13968.9|13908.9|13968.9|13908.9|13968.9|13908.9|13968.9|13908.9|0
1643999990000|2022-02-04 18:39:50|13970.1|13910.1|13970.1|13910.1|13970.1|13910.1|13970.1|13910.1|0
1644000190000|2022-02-04 18:43:10|||||||||1
1644000200000|2022-02-04 18:43:20|13970.3|13910.3|13968.9|13908.9|13970.3|13910.3|13968.9|13908.9|0
1644000230000|2022-02-04 18:43:50|13972.8|13912.8|13971.7|13911.7|13972.8|13912.8|13971.7|13911.7|0
1644000240000|2022-02-04 18:44:00|13970.3|13910.3|13967.6|13907.6|13970.3|13910.3|13967.6|13907.6|1
1644000250000|2022-02-04 18:44:10|13968.9|13908.9|13968.9|13908.9|13968.9|13908.9|13968.9|13908.9|0
1644000300000|2022-02-04 18:45:00|13965.3|13905.3|13962.8|13902.8|13965.3|13905.3|13956.7|13896.7|1
1644000340000|2022-02-04 18:45:40|13941.7|13901.7|13940.5|13900.5|13941.7|13901.7|13940.5|13900.5|0
1644000370000|2022-02-04 18:46:10|13951.7|13891.7|13949.2|13889.2|13951.7|13891.7|13949.2|13889.2|1
1644000400000|2022-02-04 18:46:40|13948|13888|13948|13888|13948|13888|13948|13888|2
1644000420000|2022-02-04 18:47:00|13935.8|13895.8|13935.8|13895.8|13935.8|13895.8|13935.8|13895.8|0
1644000430000|2022-02-04 18:47:10|13933|13893|13933|13893|13933|13893|13933|13893|0
1644000440000|2022-02-04 18:47:20|||||||||2
1644000460000|2022-02-04 18:47:40|13923.9|13899.9|13923.9|13899.9|13923.9|13899.9|13923.9|13899.9|0
1644000480000|2022-02-04 18:48:00|13922.5|13898.5|13922.5|13898.5|13922.5|13898.5|13922.5|13898.5|0
1644000520000|2022-02-04 18:48:40|13921.4|13897.4|13920|13896|13921.4|13897.4|13920|13896|0
1644000530000|2022-02-04 18:48:50|13917.5|13893.5|13917.5|13893.5|13917.5|13893.5|13917.5|13893.5|5
1644000570000|2022-02-04 18:49:30|13916.4|13892.4|13916.4|13892.4|13916.4|13892.4|13916.4|13892.4|0
1644000580000|2022-02-04 18:49:40|13915|13891|13915|13891|13915|13891|13915|13891|0
1644000630000|2022-02-04 18:50:30|13912.5|13888.5|13912.5|13888.5|13912.5|13888.5|13912.5|13888.5|1
1644000660000|2022-02-04 18:51:00|||||||||1
1644000670000|2022-02-04 18:51:10|13904.8|13880.8|13904.8|13880.8|13904.8|13880.8|13904.8|13880.8|2
1644000680000|2022-02-04 18:51:20|13906.2|13882.2|13917.6|13877.6|13917.6|13882.2|13906.2|13876.4|2
1644000720000|2022-02-04 18:52:00|13915.1|13875.1|13913.9|13873.9|13915.1|13875.1|13913.9|13873.9|1
1644000760000|2022-02-04 18:52:40|||||||||3
1644000810000|2022-02-04 18:53:30|13904.8|13880.8|13904.8|13880.8|13904.8|13880.8|13904.8|13880.8|0
1644000860000|2022-02-04 18:54:20|||||||||1
1644000870000|2022-02-04 18:54:30|13903.7|13879.7|13915.1|13875.1|13915.1|13879.7|13903.7|13875.1|2
1644000990000|2022-02-04 18:56:30|||||||||1
1644001020000|2022-02-04 18:57:00|13904.8|13880.8|13904.8|13880.8|13904.8|13880.8|13904.8|13880.8|0
1644001050000|2022-02-04 18:57:30|13902.3|13878.3|13902.3|13878.3|13902.3|13878.3|13902.3|13878.3|0
1644001080000|2022-02-04 18:58:00|13900.9|13876.9|13892.3|13868.3|13905.3|13876.9|13892.3|13864.2|1
1644001090000|2022-02-04 18:58:10|13887.8|13863.8|13880.9|13856.9|13887.8|13863.8|13880.9|13856.9|2
1644001100000|2022-02-04 18:58:20|13882.1|13858.1|13882.1|13858.1|13882.1|13858.1|13882.1|13858.1|7
1644001120000|2022-02-04 18:58:40|13883.2|13859.2|13883.2|13859.2|13883.2|13859.2|13883.2|13859.2|0
1644001180000|2022-02-04 18:59:40|13884.3|13860.3|13891.2|13851.2|13891.2|13860.3|13884.3|13851.2|3
1644001190000|2022-02-04 18:59:50|13898.9|13838.9|13883.7|13843.7|13898.9|13843.7|13883.7|13834.8|5
1644238800000|2022-02-07 13:00:00|13869.5|13845.5|13872|13848|13901.3|13849.6|13832|13797.1|28
1644238810000|2022-02-07 13:00:10|13870.5|13846.5|13870.5|13846.5|13870.5|13846.5|13870.5|13846.5|0
1644238830000|2022-02-07 13:00:30|||||||||2
1644238840000|2022-02-07 13:00:40|13882.5|13822.5|13882.5|13822.5|13882.5|13822.5|13882.5|13822.5|1
1644238860000|2022-02-07 13:01:00|13871.5|13831.5|13871|13831|13871.5|13831.5|13870|13830|0
1644238870000|2022-02-07 13:01:10|13882.5|13822.5|13870|13830|13882.5|13830|13870|13822.5|1
1644238880000|2022-02-07 13:01:20|13876|13836|13877.5|13837.5|13877.5|13846.5|13870.5|13836|0
1644238890000|2022-02-07 13:01:30|13876|13836|13899.6|13839.6|13899.6|13850.5|13870|13836|7
1644238900000|2022-02-07 13:01:40|13898.6|13838.6|13900.1|13840.1|13900.1|13840.1|13898.6|13838.6|0
1644238920000|2022-02-07 13:02:00|13912|13852|13917.6|13857.6|13917.6|13857.6|13912|13852|4
1644238930000|2022-02-07 13:02:10|13916.1|13856.1|13916.1|13856.1|13916.1|13856.1|13916.1|13856.1|0
1644238950000|2022-02-07 13:02:30|13917.6|13857.6|13917.6|13857.6|13917.6|13857.6|13917.6|13857.6|0
1644238960000|2022-02-07 13:02:40|13918|13858|13918|13858|13918|13858|13918|13858|0
1644238990000|2022-02-07 13:03:10|13919.1|13859.1|13923|13863|13923|13863|13919.1|13859.1|0
1644239020000|2022-02-07 13:03:40|13912|13872|13912|13872|13912|13872|13912|13872|0
1644239030000|2022-02-07 13:03:50|13911|13871|13911|13871|13911|13871|13911|13871|0
1644239040000|2022-02-07 13:04:00|13902|13878|13912.5|13888.5|13912.5|13888.5|13899.5|13875.5|2
1644239050000|2022-02-07 13:04:10|13911.5|13887.5|13921.6|13881.6|13921.6|13888.5|13910.5|13881.6|2
1644239060000|2022-02-07 13:04:20|13922.6|13882.6|13922.6|13882.6|13922.6|13882.6|13922.6|13882.6|0
1644239070000|2022-02-07 13:04:30|13923.6|13883.6|13923.6|13883.6|13923.6|13883.6|13923.6|13883.6|1
1644239080000|2022-02-07 13:04:40|13925.1|13885.1|13925.1|13885.1|13925.1|13885.1|13925.1|13885.1|0
1644239180000|2022-02-07 13:06:20|13928|13868|13923.6|13883.6|13929.5|13883.6|13905.7|13868|4
1644239440000|2022-02-07 13:10:40|13929.5|13889.5|13933|13909|13933|13909|13922.6|13889.5|2
1644239450000|2022-02-07 13:10:50|13942.2|13918.2|13978.1|13918.1|13978.1|13930|13942.2|13917.1|6
1644239460000|2022-02-07 13:11:00|||||||||1
1644239470000|2022-02-07 13:11:10|13981.2|13921.2|13982.7|13922.7|13983.7|13923.7|13981.2|13921.2|3
1644239510000|2022-02-07 13:11:50|13981.7|13921.7|13983.7|13923.7|13983.7|13923.7|13981.7|13921.7|0
1644239560000|2022-02-07 13:12:40|13980.7|13920.7|13980.7|13920.7|13980.7|13920.7|13980.7|13920.7|0
1644239610000|2022-02-07 13:13:30|13979.7|13919.7|13978.7|13918.7|13979.7|13919.7|13978.7|13918.7|0
1644239620000|2022-02-07 13:13:40|13975.6|13915.6|13975.6|13915.6|13975.6|13915.6|13975.6|13915.6|0
1644239650000|2022-02-07 13:14:10|13973.6|13913.6|13972.1|13912.1|13973.6|13913.6|13972.1|13912.1|0
1644239660000|2022-02-07 13:14:20|||||||||1
1644239680000|2022-02-07 13:14:40|13965.7|13925.7|13972.7|13932.7|13972.7|13932.7|13965.7|13925.7|1
1644239690000|2022-02-07 13:14:50|13962.7|13938.7|13984.3|13944.3|13986.8|13945.7|13962.7|13926.8|2
1644239700000|2022-02-07 13:15:00|13995.3|13935.3|14000.3|13940.3|14000.3|13946.3|13986.3|13935.3|2
1644239710000|2022-02-07 13:15:10|14003.3|13943.3|14004.4|13944.4|14004.4|13944.4|14003.3|13943.3|6
1644239720000|2022-02-07 13:15:20|13993.3|13953.3|13993.3|13953.3|13993.3|13953.3|13993.3|13953.3|0
1644239750000|2022-02-07 13:15:50|14000.8|13940.8|14004.4|13944.4|14004.4|13953.3|13993.3|13940.8|1
1644239760000|2022-02-07 13:16:00|13997.3|13937.3|13999.4|13939.4|13999.4|13939.4|13996.3|13936.3|3
1644239780000|2022-02-07 13:16:20|14003.4|13943.4|14003.4|13943.4|14003.4|13943.4|14003.4|13943.4|5
1644239790000|2022-02-07 13:16:30|14001.4|13941.4|13994.9|13934.9|14001.4|13941.4|13994.9|13934.9|0
1644239830000|2022-02-07 13:17:10|13996.4|13936.4|13996.4|13936.4|13996.4|13936.4|13996.4|13936.4|0
1644239910000|2022-02-07 13:18:30|14003.8|13943.8|14003.8|13943.8|14003.8|13943.8|14003.8|13943.8|0
1644239930000|2022-02-07 13:18:50|||||||||1
1644239940000|2022-02-07 13:19:00|13998.4|13938.4|13998.4|13938.4|13998.4|13938.4|13998.4|13938.4|0
1644239950000|2022-02-07 13:19:10|14007.3|13947.3|14012.9|13952.9|14012.9|13952.9|14007.3|13947.3|2
1644239980000|2022-02-07 13:19:40|14008.4|13948.4|14008.4|13948.4|14008.4|13948.4|14008.4|13948.4|0
1644240160000|2022-02-07 13:22:40|14009.9|13949.9|14011.9|13951.9|14011.9|13951.9|14009.9|13949.9|3
1644240190000|2022-02-07 13:23:10|14017|13957|14074.8|14014.8|14075.7|14015.7|14017|13957|18
1644240200000|2022-02-07 13:23:20|14087|14027|14085.6|14025.6|14087|14027|14083.5|14023.5|9
1644240210000|2022-02-07 13:23:30|14090|14030|14094.1|14034.1|14094.1|14034.1|14090|14030|0
1644240220000|2022-02-07 13:23:40|14126.7|14066.7|14126.1|14066.1|14126.7|14066.7|14123.6|14063.6|2
1644240230000|2022-02-07 13:23:50|14123.6|14063.6|14123.6|14063.6|14123.6|14063.6|14123.6|14063.6|0
1644240240000|2022-02-07 13:24:00|14135.1|14075.1|14146.3|14086.3|14146.3|14086.3|14135.1|14075.1|4
1644240250000|2022-02-07 13:24:10|14150.4|14090.4|14154.4|14094.4|14154.4|14094.4|14149.4|14089.4|4
1644240270000|2022-02-07 13:24:30|14169.3|14109.3|14169.3|14109.3|14169.3|14109.3|14159.1|14099.1|3
1644240290000|2022-02-07 13:24:50|||||||||1
1644240300000|2022-02-07 13:25:00|14138.7|14078.7|14135.7|14075.7|14138.7|14078.7|14113.5|14053.5|20
1644240310000|2022-02-07 13:25:10|14138.7|14078.7|14138.7|14078.7|14138.7|14078.7|14138.7|14078.7|0
1644240350000|2022-02-07 13:25:50|14131.6|14071.6|14131.6|14071.6|14131.6|14071.6|14131.6|14071.6|1
1644240380000|2022-02-07 13:26:20|14160.2|14100.2|14160.2|14100.2|14160.2|14100.2|14160.2|14100.2|0
1644240410000|2022-02-07 13:26:50|14161.2|14101.2|14160.2|14100.2|14161.2|14101.2|14160.2|14100.2|1
1644240470000|2022-02-07 13:27:50|14159.2|14099.2|14159.2|14099.2|14159.2|14099.2|14159.2|14099.2|0
1644240570000|2022-02-07 13:29:30|14129|14069|14129|14069|14129|14069|14129|14069|0
1644240600000|2022-02-07 13:30:00|14131.5|14071.5|14135.5|14075.5|14135.5|14075.5|14131.5|14071.5|0
1644240610000|2022-02-07 13:30:10|14132.4|14072.4|14132.4|14072.4|14132.4|14072.4|14132.4|14072.4|0
1644240650000|2022-02-07 13:30:50|14133.4|14073.4|14138.4|14078.4|14138.4|14078.4|14133.4|14073.4|0
1644240660000|2022-02-07 13:31:00|14106|14046|14105|14045|14106|14046|14105|14045|7
1644240670000|2022-02-07 13:31:10|14103|14043|14086.9|14026.9|14103|14043|14086.9|14026.9|0
1644240680000|2022-02-07 13:31:20|14089.4|14029.4|14085.4|14025.4|14089.4|14029.4|14083.3|14023.3|2
1644240690000|2022-02-07 13:31:30|14086.9|14026.9|14086.9|14026.9|14086.9|14026.9|14086.9|14026.9|0
1644240700000|2022-02-07 13:31:40|14085.8|14025.8|14084.4|14024.4|14085.8|14025.8|14082.3|14022.3|0
1644240710000|2022-02-07 13:31:50|14086.9|14026.9|14086.9|14026.9|14086.9|14026.9|14086.9|14026.9|0
1644240720000|2022-02-07 13:32:00|14082.3|14022.3|14086.9|14026.9|14086.9|14026.9|14082.3|14022.3|3
1644240730000|2022-02-07 13:32:10|14088.9|14028.9|14095|14035|14095|14035|14088.9|14028.9|0
1644240760000|2022-02-07 13:32:40|14085.8|14025.8|14085.8|14025.8|14085.8|14025.8|14085.8|14025.8|8
1644240770000|2022-02-07 13:32:50|14079.4|14019.4|14079.4|14019.4|14079.4|14019.4|14079.4|14019.4|0
1644240780000|2022-02-07 13:33:00|14077.3|14017.3|14061.9|14001.9|14077.3|14017.3|14059.4|13999.4|0
1644240790000|2022-02-07 13:33:10|14028.8|13988.8|14041.8|13981.8|14041.8|13992.8|14028.8|13981.8|7
1644240800000|2022-02-07 13:33:20|14043.3|13983.3|14015.3|13991.3|14043.3|13993.8|14015.3|13983.3|2
1644240840000|2022-02-07 13:34:00|14016.3|13992.3|14017.8|13993.8|14017.8|13993.8|14016.3|13992.3|1
1644240850000|2022-02-07 13:34:10|13999.9|13939.9|13998.9|13938.9|13999.9|13939.9|13998.9|13938.9|0
1644240900000|2022-02-07 13:35:00|||||||||1
1644240970000|2022-02-07 13:36:10|13995.9|13935.9|13995.9|13935.9|13995.9|13935.9|13995.9|13935.9|0
1644240980000|2022-02-07 13:36:20|13988.9|13928.9|13986.4|13926.4|13988.9|13928.9|13986.4|13926.4|0
1644240990000|2022-02-07 13:36:30|13985.4|13925.4|13985.4|13925.4|13985.4|13925.4|13985.4|13925.4|0
1644241030000|2022-02-07 13:37:10|13984.4|13924.4|13984.4|13924.4|13984.4|13924.4|13984.4|13924.4|0
1644241150000|2022-02-07 13:39:10|13982.3|13922.3|13982.3|13922.3|13982.3|13922.3|13982.3|13922.3|0
1644241220000|2022-02-07 13:40:20|13977.3|13917.3|13973|13933|13977.3|13933|13973|13916.3|1
1644241230000|2022-02-07 13:40:30|13974.8|13914.8|13983|13923|13983|13923|13974.8|13914.8|1
1644241240000|2022-02-07 13:40:40|13974.8|13914.8|13974.8|13914.8|13974.8|13914.8|13974.8|13914.8|0
1644241300000|2022-02-07 13:41:40|13976.9|13916.9|13977.3|13917.3|13977.3|13917.3|13976.9|13916.9|0
1644241440000|2022-02-07 13:44:00|13976.3|13916.3|13974.8|13914.8|13976.3|13916.3|13974.8|13914.8|0
1644241500000|2022-02-07 13:45:00|||||||||1
1644241520000|2022-02-07 13:45:20|13973.8|13913.8|13973.8|13913.8|13973.8|13913.8|13973.8|13913.8|2
1644241530000|2022-02-07 13:45:30|13972.3|13912.3|13962.3|13902.3|13972.3|13912.3|13962.3|13902.3|1
1644241540000|2022-02-07 13:45:40|13961.3|13901.3|13961.3|13901.3|13961.3|13901.3|13961.3|13901.3|1
1644241570000|2022-02-07 13:46:10|13957.8|13897.8|13949.3|13889.3|13957.8|13897.8|13949.3|13889.3|2
1644241590000|2022-02-07 13:46:30|13947.8|13887.8|13947.8|13887.8|13947.8|13887.8|13947.8|13887.8|0
1644241620000|2022-02-07 13:47:00|13945.3|13885.3|13942.8|13882.8|13945.3|13885.3|13942.8|13882.8|0
1644241630000|2022-02-07 13:47:10|13941.8|13881.8|13940.3|13880.3|13941.8|13881.8|13940.3|13880.3|0
1644241660000|2022-02-07 13:47:40|13925.2|13885.2|13925.2|13885.2|13925.2|13885.2|13925.2|13885.2|0
1644241680000|2022-02-07 13:48:00|13917.8|13877.8|13917.8|13877.8|13917.8|13877.8|13917.8|13877.8|0
1644241690000|2022-02-07 13:48:10|13930.8|13870.8|13932.3|13872.3|13932.3|13872.3|13930.8|13870.8|1
1644241700000|2022-02-07 13:48:20|13929.8|13869.8|13929.8|13869.8|13930.8|13870.8|13929.8|13869.8|3
1644241710000|2022-02-07 13:48:30|13932.3|13872.3|13932.3|13872.3|13932.3|13883.3|13923.3|13872.3|0
1644241760000|2022-02-07 13:49:20|13928.8|13868.8|13931.3|13871.3|13933.8|13884.8|13924.8|13868.8|5
1644241800000|2022-02-07 13:50:00|13933.8|13873.8|13933.8|13873.8|13933.8|13873.8|13933.8|13873.8|0
1644241840000|2022-02-07 13:50:40|13929.3|13889.3|13950.3|13890.3|13955.3|13895.3|13929.3|13889.3|4
1644241870000|2022-02-07 13:51:10|13944.4|13904.4|13948.8|13908.8|13963.8|13911.3|13944.4|13900.8|0
1644241900000|2022-02-07 13:51:40|13950.3|13890.3|13950.3|13890.3|13950.3|13890.3|13950.3|13890.3|0
1644242010000|2022-02-07 13:53:30|13956.3|13896.3|13956.3|13896.3|13956.3|13896.3|13956.3|13896.3|3
1644242100000|2022-02-07 13:55:00|13955.3|13895.3|13955.3|13895.3|13956.3|13896.3|13955.3|13895.3|1
1644242150000|2022-02-07 13:55:50|13950.8|13890.8|13949.7|13889.7|13950.8|13890.8|13949.7|13889.7|3
1644242160000|2022-02-07 13:56:00|13948.3|13888.3|13948.3|13888.3|13948.3|13888.3|13948.3|13888.3|0
1644242190000|2022-02-07 13:56:30|13949.3|13889.3|13958.8|13898.8|13958.8|13898.8|13949.3|13889.3|2
1644242200000|2022-02-07 13:56:40|13955.3|13895.3|13952.8|13892.8|13955.3|13895.3|13952.8|13892.8|0
1644242240000|2022-02-07 13:57:20|13954.8|13894.8|13956.3|13896.3|13956.3|13896.3|13954.8|13894.8|0
1644242380000|2022-02-07 13:59:40|13954.3|13894.3|13954.3|13894.3|13954.3|13894.3|13954.3|13894.3|1
1644242400000|2022-02-07 14:00:00|13952.8|13892.8|13952.8|13892.8|13952.8|13892.8|13952.8|13892.8|0
1644242430000|2022-02-07 14:00:30|13950.3|13890.3|13950.3|13890.3|13950.3|13890.3|13950.3|13890.3|1
1644242450000|2022-02-07 14:00:50|13947.8|13887.8|13947.8|13887.8|13947.8|13887.8|13947.8|13887.8|0
1644242490000|2022-02-07 14:01:30|13945.3|13885.3|13945.3|13885.3|13945.3|13885.3|13945.3|13885.3|0
1644242530000|2022-02-07 14:02:10|13932.4|13908.4|13939.8|13899.8|13943.3|13908.4|13932.4|13883.3|3
1644242540000|2022-02-07 14:02:20|13928.3|13904.3|13937.3|13897.3|13937.3|13904.3|13928.3|13897.3|0
1644242550000|2022-02-07 14:02:30|13938.8|13898.8|13947.9|13887.9|13947.9|13898.8|13938.8|13887.9|3
1644242560000|2022-02-07 14:02:40|||||||||1
1644242650000|2022-02-07 14:04:10|13936.9|13896.9|13936.9|13896.9|13936.9|13896.9|13936.9|13896.9|0
1644242720000|2022-02-07 14:05:20|13935.9|13895.9|13935.9|13895.9|13935.9|13895.9|13935.9|13895.9|0
1644242730000|2022-02-07 14:05:30|13926.8|13902.8|13926.8|13902.8|13926.8|13902.8|13926.8|13902.8|0
1644242740000|2022-02-07 14:05:40|13935.9|13895.9|13935.9|13895.9|13935.9|13895.9|13935.9|13895.9|1
1644242750000|2022-02-07 14:05:50|13926.8|13902.8|13926.8|13902.8|13926.8|13902.8|13926.8|13902.8|0
1644242880000|2022-02-07 14:08:00|13924.3|13900.3|13924.3|13900.3|13924.3|13900.3|13924.3|13900.3|1
1644242890000|2022-02-07 14:08:10|13938.3|13878.3|13925.8|13885.8|13938.3|13887.2|13925.8|13878.3|3
1644242900000|2022-02-07 14:08:20|13924.7|13884.7|13923.3|13883.3|13924.7|13884.7|13923.3|13883.3|0
1644242990000|2022-02-07 14:09:50|13914.2|13890.2|13914.2|13890.2|13914.2|13890.2|13914.2|13890.2|0
1644243000000|2022-02-07 14:10:00|13912.8|13888.8|13912.8|13888.8|13912.8|13888.8|13912.8|13888.8|0
1644243010000|2022-02-07 14:10:10|13911.7|13887.7|13912.8|13888.8|13912.8|13888.8|13910.3|13886.3|3
1644243020000|2022-02-07 14:10:20|13913.8|13889.8|13913.8|13889.8|13913.8|13889.8|13913.8|13889.8|0
1644243040000|2022-02-07 14:10:40|13914.8|13890.8|13914.8|13890.8|13914.8|13890.8|13914.8|13890.8|0
1644243100000|2022-02-07 14:11:40|13913.8|13889.8|13916.8|13876.8|13916.8|13889.8|13909.2|13876.8|3
1644243130000|2022-02-07 14:12:10|||||||||2
1644243160000|2022-02-07 14:12:40|13907.8|13883.8|13907.8|13883.8|13907.8|13883.8|13907.8|13883.8|1
1644243210000|2022-02-07 14:13:30|13906.8|13882.8|13906.8|13882.8|13906.8|13882.8|13906.8|13882.8|17
1644243220000|2022-02-07 14:13:40|13905.3|13881.3|13900.2|13876.2|13911.2|13881.3|13900.2|13869.2|4
1644243230000|2022-02-07 14:13:50|13899.2|13875.2|13894.2|13870.2|13899.2|13875.2|13894.2|13870.2|7
1644243240000|2022-02-07 14:14:00|13893.1|13869.1|13889.2|13865.2|13893.1|13869.1|13889.2|13865.2|0
1644243250000|2022-02-07 14:14:10|13869.3|13809.3|13869.3|13809.3|13869.3|13809.3|13869.3|13809.3|0
1644243260000|2022-02-07 14:14:20|13866.8|13806.8|13866.8|13806.8|13866.8|13806.8|13866.8|13806.8|0
1644243270000|2022-02-07 14:14:30|13865.3|13805.3|13865.3|13805.3|13866.3|13806.3|13865.3|13805.3|3
1644243280000|2022-02-07 14:14:40|13862.3|13802.3|13859.8|13799.8|13862.3|13802.3|13859.8|13799.8|0
1644243290000|2022-02-07 14:14:50|13858.8|13798.8|13857.8|13797.8|13858.8|13798.8|13857.8|13797.8|0
1644243310000|2022-02-07 14:15:10|13854.8|13794.8|13854.8|13794.8|13854.8|13794.8|13854.8|13794.8|0
1644243330000|2022-02-07 14:15:30|13847.4|13787.4|13847.4|13787.4|13847.4|13787.4|13847.4|13787.4|0
1644243480000|2022-02-07 14:18:00|13846.4|13786.4|13847.4|13787.4|13847.4|13787.4|13846.4|13786.4|0
1644243540000|2022-02-07 14:19:00|13846.4|13786.4|13846.4|13786.4|13846.4|13786.4|13846.4|13786.4|0
1644243550000|2022-02-07 14:19:10|13835.4|13795.4|13835.4|13795.4|13835.4|13795.4|13835.4|13795.4|0
1644243600000|2022-02-07 14:20:00|13834.4|13794.4|13834.4|13794.4|13834.4|13794.4|13834.4|13794.4|0
1644243650000|2022-02-07 14:20:50|13825.4|13801.4|13834.4|13794.4|13834.4|13801.4|13825.4|13794.4|0
1644243680000|2022-02-07 14:21:20|13826.8|13802.8|13835.9|13795.9|13835.9|13802.8|13826.8|13795.9|0
1644243710000|2022-02-07 14:21:50|13829.8|13805.8|13829.8|13805.8|13829.8|13805.8|13829.8|13805.8|0
1644243820000|2022-02-07 14:23:40|13831.8|13807.8|13834.3|13810.3|13834.3|13810.3|13831.8|13807.8|8
1644243830000|2022-02-07 14:23:50|13836.8|13812.8|13839.3|13815.3|13839.3|13815.3|13836.8|13812.8|2
1644243860000|2022-02-07 14:24:20|13851.4|13811.4|13851.4|13811.4|13851.4|13811.4|13851.4|13811.4|1
1644244050000|2022-02-07 14:27:30|13849.9|13809.9|13850.9|13810.9|13850.9|13810.9|13849.9|13809.9|2
1644244200000|2022-02-07 14:30:00|13854.5|13814.5|13863.4|13803.4|13863.4|13814.5|13854.5|13803.4|3
1644244210000|2022-02-07 14:30:10|13844|13820|13848|13808|13848.5|13824.5|13844|13808|2
1644244270000|2022-02-07 14:31:10|13850.9|13810.9|13850.9|13810.9|13850.9|13810.9|13850.9|13810.9|0
1644244300000|2022-02-07 14:31:40|||||||||1
1644244310000|2022-02-07 14:31:50|13849.9|13809.9|13849.9|13809.9|13849.9|13809.9|13849.9|13809.9|0
1644244430000|2022-02-07 14:33:50|||||||||1
1644244440000|2022-02-07 14:34:00|13851.4|13811.4|13851.4|13811.4|13851.4|13811.4|13851.4|13811.4|0
1644244470000|2022-02-07 14:34:30|13842.4|13818.4|13839.9|13815.9|13842.4|13818.4|13839.9|13815.9|0
1644244480000|2022-02-07 14:34:40|13844.8|13804.8|13841.9|13801.9|13844.8|13804.8|13841.9|13801.9|1
1644244520000|2022-02-07 14:35:20|13842.9|13802.9|13842.9|13802.9|13842.9|13802.9|13842.9|13802.9|0
1644244770000|2022-02-07 14:39:30|13844.4|13804.4|13844.4|13804.4|13844.4|13804.4|13844.4|13804.4|0
1644244840000|2022-02-07 14:40:40|13839.4|13815.4|13844.4|13804.4|13844.4|13815.4|13839.4|13804.4|1
1644244860000|2022-02-07 14:41:00|13840.9|13800.9|13840.9|13800.9|13840.9|13800.9|13840.9|13800.9|2
1644244870000|2022-02-07 14:41:10|13831.8|13807.8|13831.8|13807.8|13831.8|13807.8|13831.8|13807.8|1
1644244880000|2022-02-07 14:41:20|13829.8|13805.8|13828.7|13788.7|13841.2|13805.8|13828.3|13781.2|7
1644244890000|2022-02-07 14:41:30|13825.8|13785.8|13825.8|13785.8|13825.8|13785.8|13825.8|13785.8|1
1644244920000|2022-02-07 14:42:00|13819.8|13795.8|13831.8|13807.8|13842.8|13808.8|13819.8|13795.8|5
1644244930000|2022-02-07 14:42:10|13830.7|13806.7|13831.8|13807.8|13837.7|13807.8|13830.7|13797.7|2
1644244950000|2022-02-07 14:42:30|13837.7|13797.7|13837.7|13797.7|13837.7|13797.7|13837.7|13797.7|1
1644244980000|2022-02-07 14:43:00|13826.7|13802.7|13797.6|13773.6|13826.7|13802.7|13797.6|13770.2|19
1644244990000|2022-02-07 14:43:10|||||||||2
1644245000000|2022-02-07 14:43:20|13778.6|13754.6|13784.7|13760.7|13784.7|13760.7|13778.6|13754.6|11
1644245030000|2022-02-07 14:43:50|13781.6|13757.6|13813.1|13753.1|13821.6|13761.6|13770.1|13746.1|27
1644245040000|2022-02-07 14:44:00|13812.1|13752.1|13805.2|13745.2|13812.1|13752.1|13805.2|13745.2|0
1644245060000|2022-02-07 14:44:20|13803.1|13743.1|13803.1|13743.1|13803.1|13743.1|13803.1|13743.1|1
1644245080000|2022-02-07 14:44:40|||||||||1
1644245090000|2022-02-07 14:44:50|13794.1|13754.1|13803.1|13743.1|13803.1|13754.1|13794.1|13743.1|0
1644245120000|2022-02-07 14:45:20|13817.2|13757.2|13791.1|13751.1|13818.7|13762.7|13789.6|13740.2|3
1644245130000|2022-02-07 14:45:30|13788.1|13748.1|13788.1|13748.1|13788.1|13748.1|13788.1|13748.1|0
1644245150000|2022-02-07 14:45:50|13778.1|13754.1|13778.1|13754.1|13778.1|13754.1|13778.1|13754.1|0
1644245160000|2022-02-07 14:46:00|13775.1|13751.1|13803.1|13743.1|13803.1|13751.1|13770.1|13743.1|4
1644245170000|2022-02-07 14:46:10|13804.1|13744.1|13805.6|13745.6|13805.6|13745.6|13804.1|13744.1|1
1644245210000|2022-02-07 14:46:50|||||||||2
1644245270000|2022-02-07 14:47:50|13807.1|13747.1|13807.1|13747.1|13807.1|13747.1|13807.1|13747.1|1
1644245290000|2022-02-07 14:48:10|13779.1|13755.1|13804.6|13744.6|13804.6|13755.1|13779.1|13743.1|1
1644245310000|2022-02-07 14:48:30|13807.1|13747.1|13810.6|13750.6|13810.6|13750.6|13807.1|13747.1|0
1644245330000|2022-02-07 14:48:50|13812.1|13752.1|13812.1|13752.1|13812.1|13752.1|13812.1|13752.1|1
1644245350000|2022-02-07 14:49:10|13815.1|13755.1|13815.1|13755.1|13815.1|13755.1|13815.1|13755.1|0
1644245360000|2022-02-07 14:49:20|13779.6|13755.6|13779.6|13755.6|13779.6|13755.6|13779.6|13755.6|1
1644245380000|2022-02-07 14:49:40|13778.6|13754.6|13777.1|13753.1|13780|13756|13777.1|13753.1|1
1644245390000|2022-02-07 14:49:50|13779.6|13755.6|13779.6|13755.6|13779.6|13755.6|13779.6|13755.6|0
1644245410000|2022-02-07 14:50:10|13778.6|13754.6|13778.6|13754.6|13778.6|13754.6|13778.6|13754.6|1
1644245420000|2022-02-07 14:50:20|13777.5|13753.5|13777.5|13753.5|13777.5|13753.5|13777.5|13753.5|0
1644245440000|2022-02-07 14:50:40|13782|13758|13762|13738|13782|13758|13762|13738|1
1644245460000|2022-02-07 14:51:00|13755|13731|13755|13731|13755|13731|13755|13731|6
1644245480000|2022-02-07 14:51:20|13750.5|13710.5|13750.5|13710.5|13750.5|13710.5|13750.5|13710.5|3
1644245500000|2022-02-07 14:51:40|13763|13703|13763|13703|13763|13703|13763|13703|1
1644245540000|2022-02-07 14:52:20|13717.5|13693.5|13717.5|13693.5|13717.5|13693.5|13717.5|13693.5|3
1644245560000|2022-02-07 14:52:40|13718.5|13694.5|13719.5|13695.5|13721|13697|13718.5|13694.5|16
1644245580000|2022-02-07 14:53:00|||||||||11
1644245610000|2022-02-07 14:53:30|13720.5|13696.5|13722|13698|13722|13698|13720.5|13696.5|0
1644245620000|2022-02-07 14:53:40|13722.5|13698.5|13717.5|13693.5|13722.5|13698.5|13717.5|13693.5|5
1644245640000|2022-02-07 14:54:00|||||||||3
1644245650000|2022-02-07 14:54:10|13718.5|13694.5|13718.5|13694.5|13718.5|13694.5|13718.5|13694.5|0
1644245680000|2022-02-07 14:54:40|||||||||1
1644245700000|2022-02-07 14:55:00|13722.9|13698.9|13718.5|13694.5|13722.9|13698.9|13718.5|13694.5|2
1644245740000|2022-02-07 14:55:40|13720|13696|13720|13696|13720|13696|13720|13696|1
1644245760000|2022-02-07 14:56:00|||||||||2
1644245790000|2022-02-07 14:56:30|||||||||1
1644245800000|2022-02-07 14:56:40|13721|13697|13721|13697|13721|13697|13721|13697|0
1644245820000|2022-02-07 14:57:00|13736.5|13696.5|13768.5|13708.5|13768.5|13708.5|13736.5|13696.5|2
1644245850000|2022-02-07 14:57:30|13772|13712|13767.5|13707.5|13772|13712|13767.5|13707.5|1
1644245860000|2022-02-07 14:57:40|13769.5|13709.5|13769.5|13709.5|13769.5|13709.5|13769.5|13709.5|0
1644245910000|2022-02-07 14:58:30|13770|13710|13767.5|13707.5|13771.5|13711.5|13767.5|13707.5|1
1644245920000|2022-02-07 14:58:40|13766.5|13706.5|13766.5|13706.5|13766.5|13706.5|13766.5|13706.5|0
1644245930000|2022-02-07 14:58:50|13768.5|13708.5|13770|13710|13770|13710|13768.5|13708.5|0
1644245970000|2022-02-07 14:59:30|13771.5|13711.5|13770|13710|13774.5|13714.5|13770|13710|1
1644245980000|2022-02-07 14:59:40|13767.5|13707.5|13767.5|13707.5|13767.5|13707.5|13767.5|13707.5|0
1644245990000|2022-02-07 14:59:50|13765|13705|13765|13705|13765|13705|13765|13705|0
1644246000000|2022-02-07 15:00:00|13763|13703|13759|13699|13763|13703|13759|13699|9
1644246020000|2022-02-07 15:00:20|13756.5|13696.5|13756.5|13696.5|13756.5|13696.5|13756.5|13696.5|0
1644246030000|2022-02-07 15:00:30|13758|13698|13759.5|13699.5|13759.5|13699.5|13758|13698|1
1644246040000|2022-02-07 15:00:40|13756.5|13696.5|13756.5|13696.5|13756.5|13696.5|13756.5|13696.5|0
1644246060000|2022-02-07 15:01:00|13755.5|13695.5|13751.5|13691.5|13755.5|13695.5|13751.5|13691.5|5
1644246080000|2022-02-07 15:01:20|13740.5|13700.5|13750|13690|13750|13700.5|13740.5|13690|0
1644246090000|2022-02-07 15:01:30|13742|13702|13740.5|13700.5|13754.5|13703.4|13739|13690|1
1644246100000|2022-02-07 15:01:40|13750|13690|13739|13699|13751.5|13700.5|13739|13690|0
1644246110000|2022-02-07 15:01:50|13750|13690|13751.5|13691.5|13751.5|13700.5|13739|13690|0
1644246120000|2022-02-07 15:02:00|13740.5|13700.5|13739|13699|13740.5|13700.5|13739|13699|0
1644246130000|2022-02-07 15:02:10|13736.5|13696.5|13736.5|13696.5|13736.5|13696.5|13736.5|13696.5|0
1644246150000|2022-02-07 15:02:30|13739.5|13699.5|13736.5|13712.5|13739.5|13712.5|13736.5|13699.5|2
1644246160000|2022-02-07 15:02:40|13732|13708|13732|13708|13732|13708|13732|13708|6
1644246170000|2022-02-07 15:02:50|||||||||1
1644246210000|2022-02-07 15:03:30|13736.5|13712.5|13734.5|13710.5|13736.5|13712.5|13732|13708|1
1644246260000|2022-02-07 15:04:20|13736|13712|13736|13712|13736|13712|13736|13712|1
1644246270000|2022-02-07 15:04:30|13739|13715|13747.5|13707.5|13747.5|13715|13734.5|13707.5|1
1644246300000|2022-02-07 15:05:00|13751.5|13691.5|13751.5|13691.5|13751.5|13691.5|13751.5|13691.5|2
1644246320000|2022-02-07 15:05:20|||||||||1
1644246330000|2022-02-07 15:05:30|13739|13699|13739|13699|13739|13699|13739|13699|0
1644246360000|2022-02-07 15:06:00|13745|13705|13734.5|13710.5|13745|13710.5|13734.5|13705|5
1644246370000|2022-02-07 15:06:10|13737|13713|13738|13714|13738|13714|13737|13713|0
1644246380000|2022-02-07 15:06:20|13742.9|13718.9|13738|13714|13742.9|13718.9|13738|13714|1
1644246390000|2022-02-07 15:06:30|13739.5|13715.5|13739.5|13715.5|13739.5|13715.5|13739.5|13715.5|0
1644246440000|2022-02-07 15:07:20|||||||||1
1644246450000|2022-02-07 15:07:30|13741|13717|13741|13717|13741|13717|13741|13717|0
1644246500000|2022-02-07 15:08:20|13744|13720|13741|13717|13744|13720|13741|13717|1
1644246520000|2022-02-07 15:08:40|13739|13715|13741|13717|13741|13717|13731.5|13707.5|1
1644246530000|2022-02-07 15:08:50|13746|13722|13746|13722|13746|13722|13746|13722|0
1644246600000|2022-02-07 15:10:00|13738.5|13714.5|13738.5|13714.5|13738.5|13714.5|13738.5|13714.5|6
1644246610000|2022-02-07 15:10:10|||||||||1
1644246620000|2022-02-07 15:10:20|13741.5|13717.5|13738.5|13714.5|13741.5|13717.5|13738.5|13714.5|1
1644246630000|2022-02-07 15:10:30|13741|13717|13741|13717|13741|13717|13741|13717|5
1644246640000|2022-02-07 15:10:40|13740|13716|13739.5|13715.5|13741|13717|13737|13713|5
1644246660000|2022-02-07 15:11:00|13741|13717|13743.5|13719.5|13743.5|13719.5|13741|13717|4
1644246680000|2022-02-07 15:11:20|13746.5|13722.5|13746|13722|13746.5|13722.5|13743.5|13719.5|1
1644246700000|2022-02-07 15:11:40|13748|13724|13748|13724|13748|13724|13748|13724|1
1644246730000|2022-02-07 15:12:10|13749.5|13725.5|13748.5|13724.5|13749.5|13725.5|13748.5|13724.5|0
1644246740000|2022-02-07 15:12:20|13751|13727|13748|13724|13751|13727|13748|13724|1
1644246750000|2022-02-07 15:12:30|13749.5|13725.5|13749.5|13725.5|13749.5|13725.5|13749.5|13725.5|2
1644246760000|2022-02-07 15:12:40|||||||||3
1644246790000|2022-02-07 15:13:10|13750|13726|13749.5|13725.5|13751|13727|13749.5|13725.5|3
1644246800000|2022-02-07 15:13:20|13761.6|13721.6|13769|13729|13770|13730|13761.6|13721.6|2
1644246810000|2022-02-07 15:13:30|13767.5|13727.5|13765|13725|13767.5|13727.5|13765|13725|1
1644246910000|2022-02-07 15:15:10|13757.5|13733.5|13756|13732|13759|13735|13756|13732|1
1644246970000|2022-02-07 15:16:10|13759|13735|13756|13732|13759|13735|13756|13732|1
1644246990000|2022-02-07 15:16:30|13757.5|13733.5|13757.5|13733.5|13757.5|13733.5|13757.5|13733.5|0
1644247000000|2022-02-07 15:16:40|||||||||1
1644247030000|2022-02-07 15:17:10|||||||||1
1644247090000|2022-02-07 15:18:10|||||||||2
1644247100000|2022-02-07 15:18:20|13775|13735|13796.5|13756.5|13801.5|13756.5|13775|13735|12
1644247150000|2022-02-07 15:19:10|13800|13760|13800|13760|13800|13760|13800|13760|2
1644247200000|2022-02-07 15:20:00|13791|13767|13801.5|13761.5|13801.5|13768.5|13791|13761.5|1
1644247210000|2022-02-07 15:20:10|13800|13760|13791|13767|13800|13767|13791|13760|0
1644247230000|2022-02-07 15:20:30|13792.5|13768.5|13794.5|13770.5|13800|13770.5|13792.5|13760|0
1644247240000|2022-02-07 15:20:40|13807.6|13767.6|13820.5|13780.5|13821|13781|13807.6|13767.6|1
1644247260000|2022-02-07 15:21:00|13822|13782|13822|13782|13822|13782|13822|13782|0
1644247270000|2022-02-07 15:21:10|13833|13773|13833|13773|13833|13782|13822|13773|4
1644247310000|2022-02-07 15:21:50|13824|13784|13824|13784|13824|13784|13824|13784|0
1644247320000|2022-02-07 15:22:00|13825.5|13785.5|13834.5|13794.5|13834.5|13794.5|13825.5|13785.5|2
1644247330000|2022-02-07 15:22:10|13829|13805|13830.5|13806.5|13830.5|13806.5|13829|13805|0
1644247380000|2022-02-07 15:23:00|13841|13801|13841|13801|13841|13801|13841|13801|3
1644247440000|2022-02-07 15:24:00|13840|13800|13833.5|13793.5|13840|13800|13833.5|13793.5|6
1644247450000|2022-02-07 15:24:10|13832.5|13792.5|13831|13791|13833.5|13793.5|13831|13791|0
1644247460000|2022-02-07 15:24:20|13833.5|13793.5|13833.5|13773.5|13836|13793.5|13831|13773.5|5
1644247500000|2022-02-07 15:25:00|13835|13775|13833.5|13773.5|13835|13775|13833.5|13773.5|1
1644247560000|2022-02-07 15:26:00|13835|13775|13833.5|13773.5|13835|13775|13833.5|13773.5|1
1644247610000|2022-02-07 15:26:50|13833.9|13773.9|13835|13775|13835|13775|13833.9|13773.9|2
1644247620000|2022-02-07 15:27:00|13833.5|13773.5|13831|13771|13833.5|13773.5|13831|13771|4
1644247640000|2022-02-07 15:27:20|13828.9|13768.9|13827|13767|13828.9|13768.9|13826|13766|0
1644247650000|2022-02-07 15:27:30|13828.5|13768.5|13828.5|13768.5|13828.5|13768.5|13828.5|13768.5|0
1644247680000|2022-02-07 15:28:00|13830|13770|13830|13770|13830|13770|13830|13770|1
1644247690000|2022-02-07 15:28:10|13828.5|13768.5|13828.5|13768.5|13828.5|13768.5|13828.5|13768.5|0
1644247720000|2022-02-07 15:28:40|13816|13756|13821|13761|13821|13761|13816|13756|15
1644247730000|2022-02-07 15:28:50|13822.5|13762.5|13821|13761|13822.5|13762.5|13821|13761|1
1644247740000|2022-02-07 15:29:00|13818.5|13758.5|13818.5|13758.5|13818.5|13758.5|13818.5|13758.5|0
1644247790000|2022-02-07 15:29:50|13820|13760|13818.5|13758.5|13820|13760|13818.5|13758.5|1
1644247800000|2022-02-07 15:30:00|13826|13766|13826|13766|13826|13766|13826|13766|0
1644247810000|2022-02-07 15:30:10|13820|13760|13813.5|13753.5|13820|13760|13813.5|13753.5|2
1644247840000|2022-02-07 15:30:40|||||||||1
1644247860000|2022-02-07 15:31:00|13807.5|13767.5|13807.5|13767.5|13807.5|13767.5|13807.5|13767.5|0
1644247870000|2022-02-07 15:31:10|13813.5|13773.5|13813.5|13773.5|13813.5|13773.5|13813.5|13773.5|0
1644247930000|2022-02-07 15:32:10|||||||||2
1644247940000|2022-02-07 15:32:20|13811|13771|13811|13771|13811|13771|13811|13771|1
1644248060000|2022-02-07 15:34:20|||||||||1
1644248110000|2022-02-07 15:35:10|13804|13780|13808|13784|13808|13784|13804|13780|1
1644248170000|2022-02-07 15:36:10|13809|13785|13810.5|13786.5|13810.5|13786.5|13809|13785|0
1644248180000|2022-02-07 15:36:20|13813|13789|13813|13789|13813|13789|13813|13789|0
1644248200000|2022-02-07 15:36:40|13820.5|13796.5|13815.5|13791.5|13820.5|13796.5|13815.5|13791.5|4
1644248210000|2022-02-07 15:36:50|13818|13794|13820.5|13796.5|13820.5|13796.5|13818|13794|1
1644248220000|2022-02-07 15:37:00|13823|13799|13827|13803|13827|13803|13823|13799|3
1644248230000|2022-02-07 15:37:10|13831.5|13807.5|13834|13810|13834|13810|13831.5|13807.5|0
1644248240000|2022-02-07 15:37:20|13836.5|13812.5|13836.5|13812.5|13836.5|13812.5|13836.5|13812.5|0
1644248250000|2022-02-07 15:37:30|||||||||2
1644248260000|2022-02-07 15:37:40|13840|13816|13841.5|13817.5|13841.5|13817.5|13840|13816|2
1644248310000|2022-02-07 15:38:30|13849.6|13825.6|13870|13846|13870|13846|13849.6|13825.6|8
1644248320000|2022-02-07 15:38:40|13871.5|13847.5|13871.5|13847.5|13871.5|13847.5|13871.5|13847.5|0
1644248330000|2022-02-07 15:38:50|||||||||2
1644248340000|2022-02-07 15:39:00|13873|13849|13865|13805|13877.3|13849|13863.5|13803.5|5
1644248360000|2022-02-07 15:39:20|13863.5|13803.5|13856|13816|13866|13818.5|13856|13803.5|1
1644248370000|2022-02-07 15:39:30|13858|13818|13861|13821|13861|13821|13858|13818|0
1644248380000|2022-02-07 15:39:40|13864|13824|13864|13824|13864|13824|13864|13824|1
1644248390000|2022-02-07 15:39:50|13866.5|13826.5|13869.5|13829.5|13869.5|13829.5|13866.5|13826.5|0
1644248400000|2022-02-07 15:40:00|13864|13840|13864|13840|13864|13840|13864|13840|0
1644248410000|2022-02-07 15:40:10|13865.5|13841.5|13889.5|13849.5|13889.5|13849.6|13865.5|13841.5|1
1644248420000|2022-02-07 15:40:20|13881|13857|13881|13857|13881|13857|13881|13857|0
1644248430000|2022-02-07 15:40:30|13882.5|13858.5|13885|13861|13885|13861|13882.5|13858.5|0
1644248440000|2022-02-07 15:40:40|13887.5|13863.5|13887.5|13863.5|13887.5|13863.5|13887.5|13863.5|0
1644248450000|2022-02-07 15:40:50|13892.6|13868.6|13930.5|13906.5|13936|13906.5|13892.6|13868.6|3
1644248460000|2022-02-07 15:41:00|13933|13909|13925.5|13901.5|13933|13909|13925.5|13901.5|1
1644248470000|2022-02-07 15:41:10|13927.5|13903.5|13930.5|13906.5|13930.5|13906.5|13927.5|13903.5|0
1644248480000|2022-02-07 15:41:20|13925.5|13901.5|13901|13841|13928.3|13901.5|13901|13841|6
1644248490000|2022-02-07 15:41:30|13906|13846|13907|13867|13917.5|13867|13902|13846|1
1644248500000|2022-02-07 15:41:40|13910|13870|13933.5|13873.5|13933.5|13875|13910|13865|2
1644248510000|2022-02-07 15:41:50|13929|13869|13908.5|13848.5|13929|13869|13908.5|13848.5|2
1644248520000|2022-02-07 15:42:00|13911|13851|13911|13851|13911|13851|13911|13851|0
1644248530000|2022-02-07 15:42:10|13912|13852|13913.5|13853.5|13913.5|13853.5|13912|13852|0
1644248550000|2022-02-07 15:42:30|13911.5|13851.5|13903.5|13843.5|13911.5|13851.5|13903.5|13843.5|1
1644248560000|2022-02-07 15:42:40|13897|13837|13897|13837|13897|13837|13897|13837|0
1644248570000|2022-02-07 15:42:50|13901|13841|13897.5|13837.5|13901|13841|13897.5|13837.5|2
1644248580000|2022-02-07 15:43:00|13896|13836|13898.5|13838.5|13898.5|13838.5|13896|13836|0
1644248610000|2022-02-07 15:43:30|13896|13836|13896|13836|13898.5|13838.5|13896|13836|1
1644248620000|2022-02-07 15:43:40|13885|13845|13885|13845|13885|13845|13885|13845|0
1644248630000|2022-02-07 15:43:50|13903|13843|13901|13841|13903|13850|13890|13836|0
1644248640000|2022-02-07 15:44:00|13899.5|13839.5|13896|13836|13899.5|13839.5|13896|13836|0
1644248730000|2022-02-07 15:45:30|||||||||3
1644248890000|2022-02-07 15:48:10|13883.5|13843.5|13883.5|13843.5|13883.5|13843.5|13883.5|13843.5|0
1644248900000|2022-02-07 15:48:20|13876|13816|13876|13816|13876|13816|13876|13816|1
1644248940000|2022-02-07 15:49:00|13877|13817|13881.5|13821.5|13881.5|13821.5|13877|13817|0
1644248950000|2022-02-07 15:49:10|13884.5|13824.5|13884.5|13824.5|13884.5|13824.5|13884.5|13824.5|0
1644248960000|2022-02-07 15:49:20|13883.5|13823.5|13883.5|13823.5|13883.5|13823.5|13883.5|13823.5|0
1644248970000|2022-02-07 15:49:30|13881|13821|13881|13821|13881|13821|13881|13821|0
1644248980000|2022-02-07 15:49:40|13880|13820|13876|13816|13880|13820|13876|13816|0
1644249000000|2022-02-07 15:50:00|13870.5|13846.5|13870.5|13846.5|13870.5|13846.5|13870.5|13846.5|0
1644249100000|2022-02-07 15:51:40|13873.5|13813.5|13873.5|13813.5|13873.5|13813.5|13873.5|13813.5|1
1644249120000|2022-02-07 15:52:00|13870.5|13810.5|13870.5|13810.5|13870.5|13810.5|13870.5|13810.5|1
1644249130000|2022-02-07 15:52:10|||||||||5
1644249150000|2022-02-07 15:52:30|||||||||21
1644249180000|2022-02-07 15:53:00|13865|13841|13868.5|13808.5|13870.5|13841|13865|13808.5|1
1644249190000|2022-02-07 15:53:10|13869.5|13809.5|13853.5|13813.5|13869.5|13816.5|13853.5|13809.5|0
1644249230000|2022-02-07 15:53:50|||||||||1
1644249240000|2022-02-07 15:54:00|13843.5|13819.5|13840.5|13816.5|13843.5|13819.5|13840.5|13816.5|0
1644249260000|2022-02-07 15:54:20|13835.5|13811.5|13835.5|13811.5|13835.5|13811.5|13835.5|13811.5|1
1644249280000|2022-02-07 15:54:40|13841.4|13817.4|13853.5|13813.5|13853.5|13817.4|13841.4|13813.5|1
1644249300000|2022-02-07 15:55:00|13826.8|13786.8|13802.5|13778.5|13826.8|13786.8|13802.5|13778.5|15
1644249320000|2022-02-07 15:55:20|13806|13782|13806.5|13782.5|13806.5|13782.5|13806|13782|1
1644249330000|2022-02-07 15:55:30|13805|13781|13805|13781|13805|13781|13805|13781|0
1644249340000|2022-02-07 15:55:40|13807.5|13783.5|13805|13781|13807.5|13783.5|13805|13781|9
1644249370000|2022-02-07 15:56:10|13806.5|13782.5|13806.5|13782.5|13806.5|13782.5|13806.5|13782.5|0
1644249380000|2022-02-07 15:56:20|13807.5|13783.5|13808|13768|13808|13783.5|13805|13765.5|1
1644249580000|2022-02-07 15:59:40|13814|13754|13783.5|13723.5|13814|13760.5|13783.5|13723.5|11
1644249610000|2022-02-07 16:00:10|13787.5|13727.5|13787.5|13727.5|13787.5|13727.5|13786.5|13726.5|1
1644249820000|2022-02-07 16:03:40|||||||||4
1644249850000|2022-02-07 16:04:10|13786.5|13726.5|13785|13725|13786.5|13726.5|13785|13725|0
1644249920000|2022-02-07 16:05:20|13786|13726|13787.5|13727.5|13787.5|13727.5|13786|13726|1
1644250190000|2022-02-07 16:09:50|13785|13725|13785|13725|13785|13725|13785|13725|0
1644250500000|2022-02-07 16:15:00|13786|13726|13787.5|13727.5|13787.5|13727.5|13786|13726|1
1644250580000|2022-02-07 16:16:20|13782.5|13742.5|13782.5|13742.5|13782.5|13742.5|13782.5|13742.5|0
1644250620000|2022-02-07 16:17:00|13787.5|13727.5|13792.5|13732.5|13792.5|13732.5|13787.5|13727.5|0
1644250630000|2022-02-07 16:17:10|13787.5|13727.5|13787.5|13727.5|13787.5|13727.5|13787.5|13727.5|0
1644250780000|2022-02-07 16:19:40|13786.5|13726.5|13785|13725|13786.5|13726.5|13785|13725|0
1644251260000|2022-02-07 16:27:40|13770|13730|13757|13733|13770|13733|13757|13729|0
1644251280000|2022-02-07 16:28:00|13755.5|13731.5|13755.5|13731.5|13755.5|13731.5|13755.5|13731.5|0
1644251290000|2022-02-07 16:28:10|13753.5|13729.5|13775|13735|13776|13736|13750.5|13726.5|10
1644251310000|2022-02-07 16:28:30|13773.5|13733.5|13773.5|13733.5|13773.5|13733.5|13773.5|13733.5|0
1644251330000|2022-02-07 16:28:50|13777|13753|13777|13753|13777|13753|13777|13753|0
1644251380000|2022-02-07 16:29:40|13794.1|13754.1|13803.5|13763.5|13805|13765|13794.1|13754.1|9
1644251540000|2022-02-07 16:32:20|13812.5|13752.5|13800|13760|13812.5|13760|13800|13752.5|0
1644251630000|2022-02-07 16:33:50|13799|13759|13797.5|13757.5|13799|13759|13797.5|13757.5|0
1644251870000|2022-02-07 16:37:50|13806|13766|13806|13766|13806|13766|13806|13766|2
1644252190000|2022-02-07 16:43:10|13806.1|13766.1|13806.1|13766.1|13806.1|13766.1|13806.1|13766.1|0
1644252290000|2022-02-07 16:44:50|13803.6|13763.6|13803.6|13763.6|13803.6|13763.6|13803.6|13763.6|1
1644252360000|2022-02-07 16:46:00|13806.1|13766.1|13806.1|13766.1|13806.1|13766.1|13806.1|13766.1|3
1644252410000|2022-02-07 16:46:50|13825|13765|13825|13765|13825|13765|13825|13765|4
1644252420000|2022-02-07 16:47:00|13823.6|13763.6|13823.6|13763.6|13823.6|13763.6|13823.6|13763.6|0
1644252450000|2022-02-07 16:47:30|13822.5|13762.5|13822.5|13762.5|13822.5|13762.5|13822.5|13762.5|0
1644252460000|2022-02-07 16:47:40|13823.6|13763.6|13823.6|13763.6|13823.6|13763.6|13823.6|13763.6|0
1644252500000|2022-02-07 16:48:20|13826.1|13766.1|13826.1|13766.1|13826.1|13766.1|13826.1|13766.1|0
1644252510000|2022-02-07 16:48:30|13817.1|13777.1|13817.1|13777.1|13817.1|13777.1|13817.1|13777.1|0
1644252520000|2022-02-07 16:48:40|13818.6|13778.6|13818.6|13778.6|13818.6|13778.6|13818.6|13778.6|0
1644252560000|2022-02-07 16:49:20|13827.5|13767.5|13818.6|13778.6|13827.5|13778.6|13818.6|13767.5|0
1644252580000|2022-02-07 16:49:40|13812.6|13788.6|13812.6|13788.6|13812.6|13788.6|13812.6|13788.6|0
1644252590000|2022-02-07 16:49:50|13815.6|13791.6|13826.1|13766.1|13826.1|13791.6|13815.6|13766.1|1
1644252740000|2022-02-07 16:52:20|||||||||1
1644252750000|2022-02-07 16:52:30|||||||||2
1644252770000|2022-02-07 16:52:50|13818.6|13778.6|13821.1|13781.1|13821.1|13781.1|13818.6|13778.6|0
1644252800000|2022-02-07 16:53:20|13815.6|13791.6|13815.6|13791.6|13815.6|13791.6|13815.6|13791.6|2
1644252810000|2022-02-07 16:53:30|13821.1|13781.1|13814.1|13790.1|13821.1|13790.1|13814.1|13781.1|2
1644252820000|2022-02-07 16:53:40|13815.6|13791.6|13815.6|13791.6|13815.6|13791.6|13815.6|13791.6|0
1644252900000|2022-02-07 16:55:00|||||||||10
1644252910000|2022-02-07 16:55:10|||||||||14
1644252980000|2022-02-07 16:56:20|13821.1|13781.1|13821.1|13781.1|13821.1|13781.1|13821.1|13781.1|8
1644252990000|2022-02-07 16:56:30|13815.6|13791.6|13815.6|13791.6|13815.6|13791.6|13815.6|13791.6|13
1644253010000|2022-02-07 16:56:50|13825.6|13785.6|13825.6|13785.6|13825.6|13785.6|13825.6|13785.6|3
1644253020000|2022-02-07 16:57:00|13828.6|13788.6|13830.1|13790.1|13830.1|13790.1|13828.6|13788.6|0
1644253030000|2022-02-07 16:57:10|13828.6|13788.6|13828.6|13788.6|13828.6|13788.6|13828.6|13788.6|0
1644253120000|2022-02-07 16:58:40|||||||||20
1644253180000|2022-02-07 16:59:40|||||||||7
1644253190000|2022-02-07 16:59:50|||||||||12
1644253230000|2022-02-07 17:00:30|13827.6|13787.6|13827.6|13787.6|13827.6|13787.6|13826.1|13786.1|15
1644253240000|2022-02-07 17:00:40|13826.1|13786.1|13826.1|13786.1|13826.1|13786.1|13826.1|13786.1|0
1644253350000|2022-02-07 17:02:30|13827.6|13787.6|13827.6|13787.6|13827.6|13787.6|13827.6|13787.6|0
1644253370000|2022-02-07 17:02:50|13822.1|13798.1|13822.1|13798.1|13822.1|13798.1|13822.1|13798.1|0
1644253380000|2022-02-07 17:03:00|13823.1|13799.1|13824.6|13800.6|13824.6|13800.6|13823.1|13799.1|0
1644253560000|2022-02-07 17:06:00|13827.1|13803.1|13827.1|13803.1|13827.1|13803.1|13827.1|13803.1|6
1644253570000|2022-02-07 17:06:10|13862.6|13802.6|13851.6|13811.6|13862.6|13811.6|13851.6|13802.6|18
1644253580000|2022-02-07 17:06:20|13852.6|13812.6|13854.1|13814.1|13854.1|13814.1|13852.6|13812.6|0
1644253600000|2022-02-07 17:06:40|13851.1|13827.1|13851.1|13827.1|13851.1|13827.1|13851.1|13827.1|0
1644253630000|2022-02-07 17:07:10|13842.1|13818.1|13851.6|13791.6|13853|13818.1|13842.1|13791.6|18
1644253650000|2022-02-07 17:07:30|||||||||14
1644253810000|2022-02-07 17:10:10|13854.1|13794.1|13854.1|13794.1|13854.1|13794.1|13854.1|13794.1|0
1644253820000|2022-02-07 17:10:20|13857.6|13797.6|13856.6|13796.6|13857.6|13797.6|13856.6|13796.6|3
1644253900000|2022-02-07 17:11:40|13859.1|13799.1|13859.1|13799.1|13859.1|13799.1|13859.1|13799.1|0
1644253950000|2022-02-07 17:12:30|13854.1|13814.1|13848.6|13824.6|13854.1|13824.6|13848.6|13814.1|0
1644253990000|2022-02-07 17:13:10|||||||||20
1644254010000|2022-02-07 17:13:30|13857.6|13817.6|13855.1|13815.1|13857.6|13817.6|13855.1|13815.1|1
1644254020000|2022-02-07 17:13:40|13857.6|13817.6|13857.6|13817.6|13857.6|13817.6|13857.6|13817.6|1
1644254050000|2022-02-07 17:14:10|||||||||12
1644254080000|2022-02-07 17:14:40|13858.6|13818.6|13858.6|13818.6|13858.6|13818.6|13858.6|13818.6|2
1644254220000|2022-02-07 17:17:00|13855.1|13815.1|13854.1|13814.1|13855.1|13815.1|13854.1|13814.1|5
1644254320000|2022-02-07 17:18:40|13855.6|13815.6|13855.6|13815.6|13855.6|13815.6|13855.6|13815.6|0
1644254340000|2022-02-07 17:19:00|13858.6|13818.6|13858.6|13818.6|13858.6|13818.6|13858.6|13818.6|1
1644254380000|2022-02-07 17:19:40|13867.6|13807.6|13881.6|13821.6|13881.6|13821.6|13866.1|13806.1|1
1644254490000|2022-02-07 17:21:30|13880.6|13820.6|13879.1|13819.1|13881.6|13821.6|13879.1|13819.1|0
1644254500000|2022-02-07 17:21:40|13881.6|13821.6|13879.1|13819.1|13881.6|13821.6|13879.1|13819.1|0
1644254510000|2022-02-07 17:21:50|13881.6|13821.6|13880.6|13820.6|13881.6|13821.6|13879.1|13819.1|0
1644254520000|2022-02-07 17:22:00|13879.1|13819.1|13880.1|13820.1|13881.6|13821.6|13879.1|13819.1|0
1644254530000|2022-02-07 17:22:10|13881.6|13821.6|13881.6|13821.6|13881.6|13821.6|13879.1|13819.1|0
1644254540000|2022-02-07 17:22:20|13879.1|13819.1|13880.1|13820.1|13881.6|13821.6|13879.1|13819.1|0
1644254550000|2022-02-07 17:22:30|13881.6|13821.6|13881.6|13821.6|13881.6|13821.6|13879.1|13819.1|0
1644254560000|2022-02-07 17:22:40|13879.1|13819.1|13881.6|13821.6|13881.6|13821.6|13879.1|13819.1|0
1644254570000|2022-02-07 17:22:50|13879.1|13819.1|13881.6|13821.6|13881.6|13821.6|13879.1|13819.1|0
1644254580000|2022-02-07 17:23:00|13880.6|13820.6|13870.6|13810.6|13881.6|13821.6|13869.1|13809.1|0
1644254590000|2022-02-07 17:23:10|13870.1|13810.1|13874.1|13814.1|13874.1|13814.1|13869.1|13809.1|0
1644254600000|2022-02-07 17:23:20|13873.1|13813.1|13871.1|13811.1|13874.1|13814.1|13869.1|13809.1|0
1644254610000|2022-02-07 17:23:30|13874.1|13814.1|13874.1|13814.1|13874.1|13814.1|13869.1|13809.1|0
1644254620000|2022-02-07 17:23:40|13871.6|13811.6|13872.1|13812.1|13880.6|13820.6|13869.1|13809.1|0
1644254630000|2022-02-07 17:23:50|13871.6|13811.6|13876.6|13816.6|13876.6|13816.6|13869.1|13809.1|0
1644254710000|2022-02-07 17:25:10|13874.1|13814.1|13866.1|13806.1|13874.1|13817.1|13855.1|13805.1|0
1644254720000|2022-02-07 17:25:20|13858.6|13818.6|13858.6|13818.6|13858.6|13818.6|13858.6|13818.6|0
1644254730000|2022-02-07 17:25:30|||||||||10
1644254870000|2022-02-07 17:27:50|13852.6|13828.6|13855.6|13831.6|13855.6|13831.6|13852.6|13828.6|0
1644254930000|2022-02-07 17:28:50|13856.6|13832.6|13858.6|13818.6|13858.6|13834.1|13848.6|13817.6|1
1644255010000|2022-02-07 17:30:10|13853.6|13829.6|13858.1|13834.1|13858.1|13834.1|13853.6|13829.6|0
1644255020000|2022-02-07 17:30:20|13857.1|13833.1|13857.1|13833.1|13857.1|13833.1|13857.1|13833.1|2
1644255030000|2022-02-07 17:30:30|13863.1|13839.1|13884.1|13824.1|13890.6|13839.1|13863.1|13824.1|11
1644255040000|2022-02-07 17:30:40|13889.1|13829.1|13889.1|13829.1|13889.1|13829.1|13889.1|13829.1|0
1644255150000|2022-02-07 17:32:30|13887.6|13827.6|13876.6|13836.6|13887.6|13836.6|13876.6|13827.6|1
1644255180000|2022-02-07 17:33:00|13887.6|13827.6|13876.6|13836.6|13887.6|13836.6|13876.6|13827.6|1
1644255370000|2022-02-07 17:36:10|13889.1|13829.1|13879.1|13839.1|13889.1|13839.1|13878.1|13829.1|1
1644255390000|2022-02-07 17:36:30|13876.6|13836.6|13876.6|13836.6|13876.6|13836.6|13876.6|13836.6|0
1644255490000|2022-02-07 17:38:10|||||||||4
1644255520000|2022-02-07 17:38:40|13860.6|13834.6|13855.6|13831.6|13860.6|13834.6|13855.6|13831.6|0
1644255530000|2022-02-07 17:38:50|13858.1|13834.1|13876.1|13816.1|13881.6|13836.6|13858.1|13816.1|4
1644255570000|2022-02-07 17:39:30|13872.6|13812.6|13872.6|13812.6|13872.6|13812.6|13872.6|13812.6|2
1644255700000|2022-02-07 17:41:40|13876.1|13816.1|13876.1|13816.1|13876.1|13816.1|13876.1|13816.1|0
1644255720000|2022-02-07 17:42:00|13865.1|13825.1|13865.1|13825.1|13865.1|13825.1|13865.1|13825.1|0
1644255790000|2022-02-07 17:43:10|13876.1|13816.1|13876.1|13816.1|13876.1|13816.1|13876.1|13816.1|0
1644255820000|2022-02-07 17:43:40|13845.6|13821.6|13845.6|13821.6|13845.6|13821.6|13845.6|13821.6|1
1644255830000|2022-02-07 17:43:50|13868.7|13808.7|13872.6|13832.6|13872.6|13832.6|13868.7|13808.7|0
1644255840000|2022-02-07 17:44:00|13886.6|13846.6|13878.6|13854.6|13887.6|13859.6|13878.6|13846.6|3
1644255850000|2022-02-07 17:44:10|13874.1|13850.1|13878.6|13854.6|13878.6|13854.6|13868.1|13844.1|3
1644255860000|2022-02-07 17:44:20|13875.6|13851.6|13858.1|13834.1|13875.6|13851.6|13858.1|13834.1|5
1644255870000|2022-02-07 17:44:30|13868.1|13828.1|13869.1|13829.1|13881.1|13832.6|13845.6|13817.6|2
1644255880000|2022-02-07 17:44:40|13866.1|13826.1|13884.1|13824.1|13884.1|13826.1|13866.1|13824.1|0
1644255890000|2022-02-07 17:44:50|13871.6|13831.6|13871.6|13831.6|13871.6|13831.6|13871.6|13831.6|1
1644255930000|2022-02-07 17:45:30|13882.6|13822.6|13882.6|13822.6|13882.6|13822.6|13882.6|13822.6|0
1644255940000|2022-02-07 17:45:40|13884.1|13824.1|13884.1|13824.1|13884.1|13824.1|13884.1|13824.1|0
1644255970000|2022-02-07 17:46:10|13843.1|13819.1|13864.1|13824.1|13864.1|13831.1|13843.1|13815.2|1
1644255980000|2022-02-07 17:46:20|13852.1|13828.1|13852.1|13828.1|13852.1|13828.1|13852.1|13828.1|0
1644256170000|2022-02-07 17:49:30|13835.6|13811.6|13852.6|13812.6|13852.6|13819.6|13835.6|13811.6|10
1644256180000|2022-02-07 17:49:40|13854.1|13814.1|13854.1|13814.1|13854.1|13814.1|13854.1|13814.1|0
1644256320000|2022-02-07 17:52:00|13855.1|13815.1|13855.1|13815.1|13855.1|13815.1|13855.1|13815.1|1
1644256340000|2022-02-07 17:52:20|13866.1|13806.1|13855.1|13815.1|13866.1|13815.1|13855.1|13806.1|1
1644256400000|2022-02-07 17:53:20|13869.1|13809.1|13869.1|13809.1|13869.1|13809.1|13869.1|13809.1|0
1644256500000|2022-02-07 17:55:00|13873.1|13813.1|13876.6|13816.6|13876.6|13816.6|13873.1|13813.1|1
1644256740000|2022-02-07 17:59:00|13875.6|13815.6|13878.6|13818.6|13878.6|13818.6|13875.6|13815.6|11
1644256770000|2022-02-07 17:59:30|13875.6|13815.6|13875.6|13815.6|13875.6|13815.6|13875.6|13815.6|0
1644256850000|2022-02-07 18:00:50|13880.1|13820.1|13876.6|13816.6|13880.1|13820.1|13876.6|13816.6|1
1644256880000|2022-02-07 18:01:20|13833.1|13809.1|13833.1|13809.1|13833.1|13809.1|13833.1|13809.1|12
1644256890000|2022-02-07 18:01:30|13846.2|13806.2|13852.6|13812.6|13861.1|13821.1|13846.2|13806.2|0
1644256900000|2022-02-07 18:01:40|13853.6|13813.6|13852.6|13812.6|13853.6|13813.6|13852.6|13812.6|2
1644256910000|2022-02-07 18:01:50|13850.7|13826.7|13853.6|13813.6|13860.1|13826.7|13850.7|13813.6|3
1644256940000|2022-02-07 18:02:20|||||||||1
1644257030000|2022-02-07 18:03:50|13851.1|13811.1|13840.6|13800.6|13854.1|13818.1|13840.6|13794.1|4
1644257080000|2022-02-07 18:04:40|13836.1|13812.1|13845.1|13805.1|13845.1|13812.1|13836.1|13805.1|0
1644257310000|2022-02-07 18:08:30|13836.1|13812.1|13836.1|13812.1|13836.1|13812.1|13836.1|13812.1|0
1644257340000|2022-02-07 18:09:00|13850.6|13826.6|13850.6|13826.6|13850.6|13826.6|13850.6|13826.6|3
1644257380000|2022-02-07 18:09:40|13851.1|13827.1|13850.6|13826.6|13852.1|13828.1|13850.6|13826.6|2
1644257410000|2022-02-07 18:10:10|13855.1|13831.1|13855.1|13831.1|13855.1|13831.1|13855.1|13831.1|0
1644257430000|2022-02-07 18:10:30|13858.1|13834.1|13882.1|13822.1|13882.1|13834.1|13858.1|13822.1|0
1644257610000|2022-02-07 18:13:30|13874.6|13834.6|13874.6|13834.6|13874.6|13834.6|13874.6|13834.6|0
1644257760000|2022-02-07 18:16:00|13882.1|13822.1|13858.1|13834.1|13882.1|13834.6|13858.1|13822.1|3
1644257860000|2022-02-07 18:17:40|13842.1|13818.1|13842.1|13818.1|13842.1|13818.1|13842.1|13818.1|3
1644257880000|2022-02-07 18:18:00|13867.1|13807.1|13857.1|13817.1|13867.1|13818.1|13857.1|13807.1|1
1644257910000|2022-02-07 18:18:30|13871.1|13811.1|13877.1|13817.1|13877.1|13817.1|13871.1|13811.1|3
1644257930000|2022-02-07 18:18:50|13879.1|13819.1|13888.1|13828.1|13888.1|13828.1|13879.1|13819.1|0
1644257950000|2022-02-07 18:19:10|13879.6|13819.6|13874.6|13834.6|13882.1|13834.6|13871.6|13818.6|0
1644258020000|2022-02-07 18:20:20|13871.6|13847.6|13870.6|13846.6|13871.6|13847.6|13870.6|13846.6|2
1644258050000|2022-02-07 18:20:50|||||||||1
1644258080000|2022-02-07 18:21:20|13871.6|13847.6|13871.6|13847.6|13871.6|13847.6|13871.6|13847.6|2
1644258090000|2022-02-07 18:21:30|13870.6|13846.6|13870.6|13846.6|13870.6|13846.6|13870.6|13846.6|0
1644258110000|2022-02-07 18:21:50|13871.6|13847.6|13874.1|13814.1|13874.1|13847.6|13870.6|13814.1|7
1644258120000|2022-02-07 18:22:00|13875.1|13815.1|13878.6|13818.6|13878.6|13818.6|13875.1|13815.1|0
1644258130000|2022-02-07 18:22:10|13875.6|13851.6|13878.6|13818.6|13882.1|13855.1|13875.6|13818.6|5
1644258140000|2022-02-07 18:22:20|13879.6|13819.6|13880.1|13820.1|13881.1|13821.1|13879.6|13819.6|1
1644258150000|2022-02-07 18:22:30|13878.6|13818.6|13878.6|13818.6|13878.6|13818.6|13878.6|13818.6|0
1644258160000|2022-02-07 18:22:40|13868.1|13844.1|13877.1|13837.1|13877.1|13844.1|13868.1|13837.1|0
1644258170000|2022-02-07 18:22:50|13871.6|13847.6|13868.1|13844.1|13871.6|13847.6|13868.1|13844.1|2
1644258180000|2022-02-07 18:23:00|13883.1|13823.1|13883.1|13823.1|13883.1|13823.1|13883.1|13823.1|6
1644258190000|2022-02-07 18:23:10|13878.6|13818.6|13866.6|13826.6|13878.6|13826.6|13866.6|13818.6|0
1644258200000|2022-02-07 18:23:20|13863.6|13823.6|13863.6|13823.6|13863.6|13823.6|13863.6|13823.6|1
1644258210000|2022-02-07 18:23:30|13858.1|13834.1|13858.1|13834.1|13858.1|13834.1|13858.1|13834.1|0
1644258220000|2022-02-07 18:23:40|13871.1|13831.1|13883.6|13823.6|13883.6|13831.1|13871.1|13821.1|3
1644258240000|2022-02-07 18:24:00|13882.1|13822.1|13882.1|13822.1|13882.1|13822.1|13882.1|13822.1|0
1644258260000|2022-02-07 18:24:20|||||||||1
1644258290000|2022-02-07 18:24:50|||||||||1
1644258300000|2022-02-07 18:25:00|13871.1|13831.1|13871.1|13831.1|13871.1|13831.1|13871.1|13831.1|0
1644258310000|2022-02-07 18:25:10|13882.1|13822.1|13871.1|13831.1|13882.1|13831.1|13871.1|13822.1|1
1644258320000|2022-02-07 18:25:20|13882.1|13822.1|13882.1|13822.1|13882.1|13822.1|13882.1|13822.1|1
1644258330000|2022-02-07 18:25:30|13871.1|13831.1|13871.1|13831.1|13871.1|13831.1|13871.1|13831.1|0
1644258350000|2022-02-07 18:25:50|13882.1|13822.1|13882.1|13822.1|13882.1|13822.1|13882.1|13822.1|1
1644258360000|2022-02-07 18:26:00|13868.6|13828.6|13868.6|13828.6|13872.1|13832.1|13868.6|13828.6|1
1644258370000|2022-02-07 18:26:10|||||||||1
1644258400000|2022-02-07 18:26:40|||||||||1
1644258410000|2022-02-07 18:26:50|13866.1|13826.1|13866.1|13826.1|13866.1|13826.1|13866.1|13826.1|1
1644258440000|2022-02-07 18:27:20|||||||||1
1644258460000|2022-02-07 18:27:40|||||||||1
1644258470000|2022-02-07 18:27:50|||||||||1
1644258480000|2022-02-07 18:28:00|13864.6|13840.6|13864.6|13840.6|13864.6|13840.6|13864.6|13840.6|0
1644258490000|2022-02-07 18:28:10|13863.1|13839.1|13863.1|13839.1|13863.1|13839.1|13863.1|13839.1|1
1644258510000|2022-02-07 18:28:30|13861.6|13837.6|13861.6|13837.6|13861.6|13837.6|13861.6|13837.6|1
1644258540000|2022-02-07 18:29:00|13866.6|13826.6|13825.6|13801.6|13866.6|13829.1|13824.1|13800.1|26
1644258550000|2022-02-07 18:29:10|13823.1|13783.1|13864.1|13804.1|13864.1|13804.1|13820.1|13780.1|21
1644258560000|2022-02-07 18:29:20|13866.6|13806.6|13850.1|13790.1|13866.6|13806.6|13846.6|13786.6|6
1644258570000|2022-02-07 18:29:30|13851.1|13791.1|13845.1|13785.1|13860.6|13800.6|13837.6|13777.6|4
1644258580000|2022-02-07 18:29:40|13850.1|13790.1|13822.6|13782.6|13850.1|13790.1|13820.1|13775.1|4
1644258590000|2022-02-07 18:29:50|13831.6|13771.6|13829.6|13769.6|13832.1|13784.1|13819.1|13769.6|6
1644258600000|2022-02-07 18:30:00|13832.1|13772.1|13843.1|13783.1|13845.6|13785.6|13832.1|13772.1|2
1644258610000|2022-02-07 18:30:10|13841.6|13781.6|13841.6|13781.6|13841.6|13781.6|13841.6|13781.6|0
1644258720000|2022-02-07 18:32:00|13840.6|13780.6|13824.1|13784.1|13844.1|13784.1|13824.1|13776.6|0
1644258740000|2022-02-07 18:32:20|13826.1|13786.1|13825.6|13785.6|13838.1|13789.1|13825.6|13778.1|0
1644258750000|2022-02-07 18:32:30|13824.1|13784.1|13836.6|13776.6|13836.6|13784.1|13824.1|13776.6|1
1644258770000|2022-02-07 18:32:50|13825.6|13785.6|13825.6|13785.6|13825.6|13785.6|13825.6|13785.6|0
1644258780000|2022-02-07 18:33:00|13824.1|13784.1|13824.1|13784.1|13835.1|13784.1|13824.1|13775.1|0
1644258800000|2022-02-07 18:33:20|13823.1|13783.1|13821.6|13781.6|13823.1|13783.1|13821.6|13781.6|0
1644258840000|2022-02-07 18:34:00|13820.1|13780.1|13816.6|13776.6|13820.1|13780.1|13816.6|13776.6|1
1644258870000|2022-02-07 18:34:30|13815.1|13775.1|13815.1|13775.1|13815.1|13775.1|13815.1|13775.1|0
1644258880000|2022-02-07 18:34:40|13816.6|13776.6|13824.6|13764.6|13824.6|13776.6|13816.6|13761.1|3
1644258890000|2022-02-07 18:34:50|||||||||1
1644258920000|2022-02-07 18:35:20|||||||||1
1644258940000|2022-02-07 18:35:40|13823.6|13763.6|13823.6|13763.6|13823.6|13763.6|13823.6|13763.6|1
1644258950000|2022-02-07 18:35:50|13824.6|13764.6|13824.6|13764.6|13824.6|13764.6|13824.6|13764.6|0
1644258960000|2022-02-07 18:36:00|13815.6|13755.6|13815.6|13755.6|13815.6|13755.6|13815.6|13755.6|5
1644258970000|2022-02-07 18:36:10|13803.6|13763.6|13800.6|13760.6|13803.6|13763.6|13800.6|13760.6|0
1644258990000|2022-02-07 18:36:30|||||||||1
1644259090000|2022-02-07 18:38:10|13803.6|13763.6|13803.6|13763.6|13803.6|13763.6|13803.6|13763.6|0
1644259110000|2022-02-07 18:38:30|||||||||5
1644259190000|2022-02-07 18:39:50|13808.1|13768.1|13822.1|13762.1|13822.1|13768.1|13808.1|13762.1|2
1644259390000|2022-02-07 18:43:10|13823.1|13763.1|13821.6|13761.6|13823.1|13763.1|13821.6|13761.6|5
1644259410000|2022-02-07 18:43:30|||||||||5
1644259460000|2022-02-07 18:44:20|13820.6|13760.6|13820.6|13760.6|13820.6|13760.6|13820.6|13760.6|0
1644259560000|2022-02-07 18:46:00|13822.6|13762.6|13822.6|13762.6|13822.6|13762.6|13822.6|13762.6|1
1644259570000|2022-02-07 18:46:10|13824.1|13764.1|13824.1|13764.1|13824.1|13764.1|13824.1|13764.1|0
1644259590000|2022-02-07 18:46:30|13822.1|13762.1|13820.6|13760.6|13822.1|13762.1|13820.6|13760.6|0
1644259650000|2022-02-07 18:47:30|13819.6|13759.6|13818.1|13758.1|13819.6|13759.6|13818.1|13758.1|0
1644259680000|2022-02-07 18:48:00|13807.1|13783.1|13811.6|13751.6|13822.6|13785.6|13807.1|13751.6|2
1644259750000|2022-02-07 18:49:10|13797.7|13773.7|13804.6|13780.6|13804.6|13780.6|13797.7|13773.7|2
1644259860000|2022-02-07 18:51:00|||||||||2
1644259870000|2022-02-07 18:51:10|||||||||3
1644259940000|2022-02-07 18:52:20|13806.1|13782.1|13806.1|13782.1|13806.1|13782.1|13806.1|13782.1|1
1644259950000|2022-02-07 18:52:30|13815.1|13775.1|13821.1|13797.1|13821.1|13797.1|13813.7|13775.1|2
1644259960000|2022-02-07 18:52:40|||||||||1
1644259970000|2022-02-07 18:52:50|||||||||13
1644260000000|2022-02-07 18:53:20|||||||||2
1644260010000|2022-02-07 18:53:30|||||||||4
1644260040000|2022-02-07 18:54:00|13822.6|13798.6|13822.6|13798.6|13822.6|13798.6|13820.1|13796.1|4
1644260050000|2022-02-07 18:54:10|||||||||3
1644260070000|2022-02-07 18:54:30|13821.6|13797.6|13820.1|13796.1|13821.6|13797.6|13820.1|13796.1|1
1644260080000|2022-02-07 18:54:40|13822.6|13798.6|13822.6|13798.6|13822.6|13798.6|13822.6|13798.6|2
1644260090000|2022-02-07 18:54:50|13825.1|13801.1|13820.1|13796.1|13825.1|13801.1|13820.1|13796.1|1
1644260100000|2022-02-07 18:55:00|13822.1|13798.1|13825.1|13801.1|13825.1|13801.1|13822.1|13798.1|1
1644260170000|2022-02-07 18:56:10|||||||||1
1644260180000|2022-02-07 18:56:20|13827.6|13803.6|13827.6|13803.6|13827.6|13803.6|13827.6|13803.6|6
1644260190000|2022-02-07 18:56:30|||||||||2
1644260200000|2022-02-07 18:56:40|||||||||1
1644260310000|2022-02-07 18:58:30|13825.1|13801.1|13825.1|13801.1|13825.1|13801.1|13825.1|13801.1|0
1644260350000|2022-02-07 18:59:10|13827.6|13803.6|13827.6|13803.6|13827.6|13803.6|13827.6|13803.6|2
1644260370000|2022-02-07 18:59:30|13837.6|13797.6|13865.6|13805.6|13865.6|13805.6|13837.6|13797.6|4
1644260390000|2022-02-07 18:59:50|13866.6|13806.6|13870.6|13810.6|13870.6|13810.6|13866.6|13806.6|3
1644325200000|2022-02-08 13:00:00|13901|13877|13988.4|13928.4|13989.6|13951|13901|13877|13
1644325210000|2022-02-08 13:00:10|13993.3|13933.3|14027|13967|14029.5|13969.5|13993.3|13933.3|2
1644325220000|2022-02-08 13:00:20|14026|13966|14025.6|13965.6|14029.5|13969.5|14024.5|13964.5|1
1644325230000|2022-02-08 13:00:30|14018.7|13958.7|14021.6|13961.6|14021.6|13961.6|14008.1|13948.1|2
1644325240000|2022-02-08 13:00:40|14016.6|13956.6|14015.6|13955.6|14016.6|13956.6|14015.6|13955.6|0
1644325250000|2022-02-08 13:00:50|14015.5|13991.5|14044.1|13984.1|14044.1|13991.5|14015.5|13978.1|14
1644325260000|2022-02-08 13:01:00|14050.2|13990.2|14053.1|13993.1|14055|13995|14050.2|13990.2|2
1644325280000|2022-02-08 13:01:20|14050.6|13990.6|14050.6|13990.6|14050.6|13990.6|14050.6|13990.6|0
1644325290000|2022-02-08 13:01:30|14053.1|13993.1|14053.1|13993.1|14053.1|13993.1|14053.1|13993.1|0
1644325340000|2022-02-08 13:02:20|14043.3|13983.3|14026|13966|14043.3|13983.3|14026|13966|2
1644325350000|2022-02-08 13:02:30|14025|13965|14021|13961|14025|13965|14021|13961|0
1644325360000|2022-02-08 13:02:40|14020|13960|14018.5|13958.5|14020|13960|14018.5|13958.5|0
1644325370000|2022-02-08 13:02:50|13995.3|13955.3|13984.5|13924.5|13995.3|13955.3|13983.5|13923.5|0
1644325380000|2022-02-08 13:03:00|13986|13926|13983.5|13923.5|13986|13926|13983.5|13923.5|0
1644325390000|2022-02-08 13:03:10|13981|13921|13982.5|13922.5|13982.5|13932|13972|13921|0
1644325400000|2022-02-08 13:03:20|13972|13932|13973.5|13933.5|13973.5|13933.5|13972|13932|0
1644325410000|2022-02-08 13:03:30|13984.5|13924.5|13987.5|13927.5|13987.5|13927.5|13984.5|13924.5|3
1644325510000|2022-02-08 13:05:10|13989.1|13929.1|13989.1|13929.1|13989.1|13929.1|13989.1|13929.1|0
1644325550000|2022-02-08 13:05:50|13974|13950|13974|13950|13974|13950|13974|13950|0
1644325560000|2022-02-08 13:06:00|13978.6|13954.6|13978.6|13954.6|13978.6|13954.6|13978.6|13954.6|0
1644325580000|2022-02-08 13:06:20|13988.8|13928.8|13976.6|13916.6|13988.8|13928.8|13976.6|13916.6|1
1644325720000|2022-02-08 13:08:40|13971.7|13911.7|13961.6|13901.6|13971.7|13911.7|13961.6|13901.6|0
1644325860000|2022-02-08 13:11:00|13957.7|13897.7|13957.7|13897.7|13957.7|13897.7|13957.7|13897.7|0
1644325870000|2022-02-08 13:11:10|13951.6|13891.6|13951.6|13891.6|13951.6|13891.6|13951.6|13891.6|0
1644326030000|2022-02-08 13:13:50|13949.6|13889.6|13946.6|13886.6|13949.6|13889.6|13946.6|13886.6|0
1644326040000|2022-02-08 13:14:00|13942.7|13882.7|13936.2|13876.2|13942.7|13882.7|13936.2|13876.2|1
1644326050000|2022-02-08 13:14:10|13939.1|13879.1|13940.1|13880.1|13940.1|13880.1|13939.1|13879.1|0
1644326180000|2022-02-08 13:16:20|13939.1|13879.1|13939.1|13879.1|13939.1|13879.1|13939.1|13879.1|0
1644326220000|2022-02-08 13:17:00|13940.6|13880.6|13942.6|13882.6|13942.6|13882.6|13940.6|13880.6|1
1644326270000|2022-02-08 13:17:50|13950.1|13890.1|13951|13891|13951|13891|13950.1|13890.1|1
1644326280000|2022-02-08 13:18:00|13952.6|13892.6|13945.1|13905.1|13952.6|13905.1|13945.1|13892.6|0
1644326330000|2022-02-08 13:18:50|||||||||1
1644326430000|2022-02-08 13:20:30|13947.6|13907.6|13947.6|13907.6|13947.6|13907.6|13947.6|13907.6|0
1644326440000|2022-02-08 13:20:40|||||||||1
1644326520000|2022-02-08 13:22:00|13941.5|13917.5|13943.6|13919.6|13944.6|13920.6|13941.5|13917.5|1
1644326530000|2022-02-08 13:22:10|13942.1|13918.1|13942.1|13918.1|13942.1|13918.1|13942.1|13918.1|1
1644326550000|2022-02-08 13:22:30|13944.6|13920.6|13944.6|13920.6|13944.6|13920.6|13944.6|13920.6|0
1644326560000|2022-02-08 13:22:40|||||||||1
1644326570000|2022-02-08 13:22:50|13952.2|13928.2|13968.5|13944.5|13971|13947|13952.2|13928.2|8
1644326580000|2022-02-08 13:23:00|13966|13942|13966|13942|13966|13942|13966|13942|0
1644326630000|2022-02-08 13:23:50|13967|13943|13968.5|13944.5|13968.5|13944.5|13967|13943|0
1644326890000|2022-02-08 13:28:10|13989.5|13965.5|13989.5|13965.5|13989.5|13965.5|13989.5|13965.5|4
1644326900000|2022-02-08 13:28:20|14008|13968|14012.6|13972.6|14012.6|13972.6|14008|13968|1
1644326910000|2022-02-08 13:28:30|14040.5|14000.5|14040.5|14000.5|14040.5|14000.5|14040.5|14000.5|3
1644326920000|2022-02-08 13:28:40|14046.6|13986.6|14039.5|13979.5|14046.6|13986.6|14039.5|13979.5|1
1644326930000|2022-02-08 13:28:50|14040.5|13980.5|14040.5|13980.5|14040.5|13980.5|14040.5|13980.5|2
1644326960000|2022-02-08 13:29:20|14037|13977|14034.5|13974.5|14037|13977|14034.5|13974.5|2
1644326980000|2022-02-08 13:29:40|14037|13977|14037|13977|14037|13977|14037|13977|0
1644327000000|2022-02-08 13:30:00|14034.5|13974.5|14037|13977|14037|13977|14034.5|13974.5|1
1644327050000|2022-02-08 13:30:50|14029.1|13969.1|14029.1|13969.1|14029.1|13969.1|14029.1|13969.1|2
1644327060000|2022-02-08 13:31:00|14030.1|13970.1|14030.1|13970.1|14030.1|13970.1|14030.1|13970.1|0
1644327160000|2022-02-08 13:32:40|14028.1|13968.1|14028.1|13968.1|14028.1|13968.1|14028.1|13968.1|2
1644327170000|2022-02-08 13:32:50|14027.2|13967.2|14001.1|13941.1|14027.2|13967.2|14001.1|13941.1|0
1644327180000|2022-02-08 13:33:00|14002.6|13942.6|14002.6|13942.6|14002.6|13942.6|14002.6|13942.6|0
1644327260000|2022-02-08 13:34:20|||||||||1
1644327340000|2022-02-08 13:35:40|14001.1|13941.1|14001.1|13941.1|14001.1|13941.1|14001.1|13941.1|1
1644327360000|2022-02-08 13:36:00|14002.6|13942.6|14002.6|13942.6|14002.6|13942.6|14002.6|13942.6|0
1644327410000|2022-02-08 13:36:50|14000.6|13940.6|13997.6|13937.6|14000.6|13940.6|13997.6|13937.6|1
1644327420000|2022-02-08 13:37:00|||||||||1
1644327430000|2022-02-08 13:37:10|13995.1|13935.1|13995.1|13935.1|13995.1|13935.1|13995.1|13935.1|0
1644327440000|2022-02-08 13:37:20|13992.6|13932.6|13992.6|13932.6|13992.6|13932.6|13992.6|13932.6|0
1644327450000|2022-02-08 13:37:30|14000.1|13940.1|14000.1|13940.1|14000.1|13940.1|13999.1|13939.1|2
1644327520000|2022-02-08 13:38:40|14003|13943|13999.5|13939.5|14003|13943|13998.6|13938.6|1
1644327540000|2022-02-08 13:39:00|14001.1|13941.1|14000.1|13940.1|14001.1|13941.1|13997.6|13937.6|0
1644327560000|2022-02-08 13:39:20|14002.6|13942.6|14003.6|13943.6|14003.6|13943.6|14002.6|13942.6|0
1644327570000|2022-02-08 13:39:30|14005.1|13945.1|14005.1|13945.1|14005.1|13945.1|14005.1|13945.1|0
1644327630000|2022-02-08 13:40:30|14005.6|13945.6|14004.1|13944.1|14005.6|13945.6|14004.1|13944.1|1
1644327720000|2022-02-08 13:42:00|14006.6|13946.6|14006.6|13946.6|14006.6|13946.6|14006.6|13946.6|0
1644327760000|2022-02-08 13:42:40|14011.5|13951.5|14018.1|13958.1|14018.1|13958.1|14011.5|13951.5|2
1644327780000|2022-02-08 13:43:00|14016.6|13956.6|14016.6|13956.6|14016.6|13956.6|14016.6|13956.6|0
1644327830000|2022-02-08 13:43:50|14019.1|13959.1|14019.1|13959.1|14019.1|13959.1|14019.1|13959.1|0
1644327890000|2022-02-08 13:44:50|14023.5|13963.5|14027.6|13967.6|14030.7|13970.7|14023.5|13963.5|2
1644328000000|2022-02-08 13:46:40|14028.6|13968.6|14031.1|13971.1|14031.1|13971.1|14028.6|13968.6|0
1644328020000|2022-02-08 13:47:00|14035|13975|14045.7|13985.7|14045.7|13985.7|14035|13975|0
1644328070000|2022-02-08 13:47:50|||||||||1
1644328090000|2022-02-08 13:48:10|14043.7|13983.7|14039.1|13979.1|14043.7|13983.7|14035.1|13975.1|1
1644328140000|2022-02-08 13:49:00|14029.1|13969.1|14029.1|13969.1|14034.1|13974.1|14029.1|13969.1|3
1644328150000|2022-02-08 13:49:10|14028.2|13968.2|14026.6|13966.6|14028.2|13968.2|14026.6|13966.6|0
1644328160000|2022-02-08 13:49:20|14025.7|13965.7|14025.7|13965.7|14025.7|13965.7|14025.7|13965.7|0
1644328170000|2022-02-08 13:49:30|14024.1|13964.1|14024.1|13964.1|14024.1|13964.1|14024.1|13964.1|0
1644328190000|2022-02-08 13:49:50|14023.2|13963.2|14021.6|13961.6|14023.2|13963.2|14021.6|13961.6|0
1644328230000|2022-02-08 13:50:30|14026.2|13986.2|14026.2|13986.2|14026.2|13986.2|14026.2|13986.2|0
1644328240000|2022-02-08 13:50:40|||||||||1
1644328270000|2022-02-08 13:51:10|14025.2|13985.2|14023.7|13983.7|14025.2|13985.2|14023.7|13983.7|0
1644328290000|2022-02-08 13:51:30|14019.1|13979.1|14019.1|13979.1|14019.1|13979.1|14019.1|13979.1|0
1644328300000|2022-02-08 13:51:40|14006.1|13982.1|14006.1|13982.1|14006.1|13982.1|14006.1|13982.1|0
1644328350000|2022-02-08 13:52:30|14007.6|13947.6|14007.6|13947.6|14007.6|13947.6|14007.6|13947.6|1
1644328360000|2022-02-08 13:52:40|14004.1|13944.1|14007.6|13947.6|14007.6|13947.6|14004.1|13944.1|0
1644328370000|2022-02-08 13:52:50|14005.7|13945.7|14005.7|13945.7|14006.6|13946.6|14001.6|13941.6|1
1644328420000|2022-02-08 13:53:40|14001.6|13941.6|14001.6|13941.6|14001.6|13941.6|14001.6|13941.6|0
1644328450000|2022-02-08 13:54:10|13996.6|13936.6|13996.6|13936.6|13996.6|13936.6|13996.6|13936.6|0
1644328460000|2022-02-08 13:54:20|14004.1|13944.1|14004.1|13944.1|14004.1|13944.1|14004.1|13944.1|4
1644328490000|2022-02-08 13:54:50|14006.6|13946.6|14006.6|13946.6|14006.6|13946.6|14006.6|13946.6|0
1644328500000|2022-02-08 13:55:00|||||||||1
1644328520000|2022-02-08 13:55:20|14026.5|13966.5|14020.2|13996.2|14026.5|13996.2|14020.2|13966.5|2
1644328540000|2022-02-08 13:55:40|14018.6|13994.6|14018.6|13994.6|14018.6|13994.6|14018.6|13994.6|0
1644328600000|2022-02-08 13:56:40|14023.2|13999.2|14023.2|13999.2|14023.2|13999.2|14023.2|13999.2|0
1644328680000|2022-02-08 13:58:00|14021.3|13997.3|14010.1|13950.1|14021.3|13997.3|14009.1|13949.1|5
1644328690000|2022-02-08 13:58:10|14012.6|13952.6|14016.6|13956.6|14016.6|13956.6|14012.6|13952.6|0
1644328840000|2022-02-08 14:00:40|14015.7|13955.7|14014.1|13954.1|14015.7|13955.7|14014.1|13954.1|0
1644328850000|2022-02-08 14:00:50|14011.6|13951.6|14011.6|13951.6|14011.6|13951.6|14011.6|13951.6|0
1644328860000|2022-02-08 14:01:00|14006.6|13946.6|14006.6|13946.6|14006.6|13946.6|14006.6|13946.6|0
1644328920000|2022-02-08 14:02:00|14006.7|13946.7|14006.7|13946.7|14006.7|13946.7|14006.7|13946.7|0
1644328980000|2022-02-08 14:03:00|13999.6|13959.6|13998.7|13974.7|13999.6|13974.7|13998.7|13959.6|0
1644329040000|2022-02-08 14:04:00|||||||||1
1644329060000|2022-02-08 14:04:20|14005.7|13981.7|14005.7|13981.7|14005.7|13981.7|14005.7|13981.7|0
1644329100000|2022-02-08 14:05:00|14011.8|13971.8|14011.8|13971.8|14011.8|13971.8|14011.8|13971.8|0
1644329110000|2022-02-08 14:05:10|14004.2|13964.2|14004.2|13964.2|14004.2|13964.2|14004.2|13964.2|0
1644329180000|2022-02-08 14:06:20|14009.3|13949.3|14000.7|13940.7|14009.3|13949.3|14000.7|13940.7|4
1644329190000|2022-02-08 14:06:30|13986.7|13946.7|13986.7|13946.7|13986.7|13946.7|13986.7|13946.7|0
1644329200000|2022-02-08 14:06:40|13997.2|13937.2|13994.2|13934.2|13997.2|13937.2|13994.2|13934.2|0
1644329220000|2022-02-08 14:07:00|13981.7|13941.7|13981.7|13941.7|13994.2|13941.7|13981.7|13934.2|0
1644329230000|2022-02-08 14:07:10|13979.2|13939.2|13981.7|13941.7|13981.7|13941.7|13979.2|13939.2|0
1644329260000|2022-02-08 14:07:40|13979.2|13939.2|13979.2|13939.2|13979.2|13939.2|13979.2|13939.2|0
1644329270000|2022-02-08 14:07:50|13974.2|13914.2|13969.2|13929.2|13976.7|13929.6|13969.2|13914.2|3
1644329300000|2022-02-08 14:08:20|13973.2|13913.2|13973.2|13913.2|13973.2|13913.2|13973.2|13913.2|0
1644329360000|2022-02-08 14:09:20|13946.2|13922.2|13946.2|13922.2|13946.2|13922.2|13946.2|13922.2|0
1644329370000|2022-02-08 14:09:30|13945.2|13921.2|13945.2|13921.2|13945.2|13921.2|13945.2|13921.2|0
1644329490000|2022-02-08 14:11:30|13941.7|13917.7|13938.7|13914.7|13941.7|13917.7|13938.7|13914.7|0
1644329500000|2022-02-08 14:11:40|13937.7|13913.7|13982.1|13958.1|13994.2|13958.1|13936.2|13912.2|7
1644329510000|2022-02-08 14:11:50|13983.7|13959.7|13989.2|13949.2|13989.2|13959.7|13983.7|13949.2|1
1644329560000|2022-02-08 14:12:40|13987.6|13947.6|13987.6|13947.6|13987.6|13947.6|13987.6|13947.6|0
1644329790000|2022-02-08 14:16:30|13984.6|13960.6|13984.6|13960.6|13984.6|13960.6|13984.6|13960.6|0
1644329860000|2022-02-08 14:17:40|13983.7|13959.7|13983.7|13959.7|13983.7|13959.7|13983.7|13959.7|0
1644330000000|2022-02-08 14:20:00|||||||||1
1644330010000|2022-02-08 14:20:10|13978.7|13954.7|13978.7|13954.7|13978.7|13954.7|13978.7|13954.7|1
1644330150000|2022-02-08 14:22:30|13976.7|13952.7|13976.7|13952.7|13976.7|13952.7|13976.7|13952.7|0
1644330160000|2022-02-08 14:22:40|13973.7|13949.7|13973.7|13949.7|13973.7|13949.7|13973.7|13949.7|0
1644330280000|2022-02-08 14:24:40|13973.2|13933.2|13973.2|13933.2|13973.2|13933.2|13973.2|13933.2|2
1644330490000|2022-02-08 14:28:10|13971.7|13931.7|13971.7|13931.7|13971.7|13931.7|13971.7|13931.7|1
1644330720000|2022-02-08 14:32:00|13974.2|13934.2|13974.2|13934.2|13974.2|13934.2|13974.2|13934.2|0
1644330780000|2022-02-08 14:33:00|13971.7|13931.7|13971.7|13931.7|13971.7|13931.7|13971.7|13931.7|0
1644330790000|2022-02-08 14:33:10|13974.2|13934.2|13974.2|13934.2|13974.2|13934.2|13974.2|13934.2|0
1644330840000|2022-02-08 14:34:00|13968.1|13944.1|13971.7|13931.7|13971.7|13944.1|13968.1|13931.7|1
1644330850000|2022-02-08 14:34:10|13972.7|13911.7|13970.2|13910.2|13972.7|13912.7|13969.2|13909.2|2
1644330860000|2022-02-08 14:34:20|13969.2|13909.2|13970.2|13910.2|13970.2|13910.2|13969.2|13909.2|0
1644330870000|2022-02-08 14:34:30|13969.2|13909.2|13956.7|13916.7|13971.7|13918.2|13956.7|13907.7|0
1644330920000|2022-02-08 14:35:20|13959.2|13919.2|13959.2|13919.2|13959.2|13919.2|13959.2|13919.2|2
1644330930000|2022-02-08 14:35:30|13953.7|13929.7|13959.2|13919.2|13959.2|13929.7|13953.7|13919.2|1
1644330960000|2022-02-08 14:36:00|13948.7|13924.7|13948.7|13924.7|13948.7|13924.7|13948.7|13924.7|1
1644331100000|2022-02-08 14:38:20|13952.7|13912.7|13947.2|13923.2|13952.7|13923.2|13947.2|13912.7|1
1644331130000|2022-02-08 14:38:50|||||||||1
1644331200000|2022-02-08 14:40:00|13989.2|13929.2|13986.7|13946.7|13994.2|13946.7|13985.2|13929.2|4
1644331210000|2022-02-08 14:40:10|13993.2|13933.2|13986.7|13946.7|13993.2|13946.7|13986.7|13933.2|0
1644331240000|2022-02-08 14:40:40|13987.7|13947.7|13989.2|13949.2|13989.2|13949.2|13987.7|13947.7|0
1644331280000|2022-02-08 14:41:20|||||||||1
1644331640000|2022-02-08 14:47:20|13985.2|13961.2|13985.2|13961.2|13985.2|13961.2|13985.2|13961.2|0
1644332010000|2022-02-08 14:53:30|13986.2|13962.2|13986.2|13962.2|13986.2|13962.2|13986.2|13962.2|0
1644332100000|2022-02-08 14:55:00|13990.7|13966.7|13993.2|13969.2|13996.2|13969.2|13989.1|13956.2|1
1644332110000|2022-02-08 14:55:10|13994.7|13970.7|13994.7|13970.7|13994.7|13970.7|13994.7|13970.7|0
1644332160000|2022-02-08 14:56:00|||||||||1
1644332400000|2022-02-08 15:00:00|13999.1|13939.1|13979.2|13939.2|13999.1|13943.3|13967.3|13921.2|12
1644332410000|2022-02-08 15:00:10|13968.7|13944.7|13977.7|13937.7|13977.7|13944.7|13968.7|13937.7|0
1644332430000|2022-02-08 15:00:30|13979.2|13939.2|13979.2|13939.2|13979.2|13939.2|13979.2|13939.2|0
1644332450000|2022-02-08 15:00:50|13968.7|13944.7|13968.7|13944.7|13968.7|13944.7|13968.7|13944.7|0
1644332460000|2022-02-08 15:01:00|13948.7|13924.7|13951.2|13927.2|13951.2|13927.2|13948.7|13924.7|2
1644332520000|2022-02-08 15:02:00|13952.8|13928.8|13966.2|13926.2|13966.2|13930.3|13952.8|13926.2|3
1644332530000|2022-02-08 15:02:10|14006.7|13946.7|14018.3|13958.3|14018.3|13958.3|14006.7|13946.7|3
1644332540000|2022-02-08 15:02:20|14015.8|13955.8|14013.3|13953.3|14015.8|13955.8|14010.8|13950.8|0
1644332550000|2022-02-08 15:02:30|14012.3|13952.3|14010.8|13950.8|14012.3|13952.3|14010.8|13950.8|0
1644332570000|2022-02-08 15:02:50|14011.3|13951.3|14009.8|13949.8|14011.3|13951.3|14009.8|13949.8|0
1644332590000|2022-02-08 15:03:10|14008.8|13948.8|14005.8|13945.8|14008.8|13948.8|14005.8|13945.8|0
1644332600000|2022-02-08 15:03:20|13994.8|13954.8|13994.8|13954.8|13994.8|13954.8|13994.8|13954.8|0
1644332610000|2022-02-08 15:03:30|14005.8|13945.8|14005.8|13945.8|14005.8|13945.8|14005.8|13945.8|1
1644332620000|2022-02-08 15:03:40|14003.8|13943.8|14003.8|13943.8|14003.8|13943.8|14003.8|13943.8|0
1644332630000|2022-02-08 15:03:50|14005.8|13945.8|14004.8|13944.8|14005.8|13945.8|14004.8|13944.8|1
1644332660000|2022-02-08 15:04:20|14005.8|13945.8|13999.8|13959.8|14007.3|13959.8|13999.8|13945.8|0
1644332680000|2022-02-08 15:04:40|13993.7|13953.7|14002.7|13942.7|14002.7|13953.7|13993.7|13941.7|1
1644332690000|2022-02-08 15:04:50|13999.8|13959.8|13999.8|13959.8|13999.8|13959.8|13999.8|13959.8|0
1644332710000|2022-02-08 15:05:10|14000.8|13960.8|14002.3|13962.3|14002.3|13969.3|13993.3|13960.8|0
1644332830000|2022-02-08 15:07:10|14003.3|13963.3|14004.2|13964.2|14004.2|13964.2|14003.3|13963.3|2
1644332870000|2022-02-08 15:07:50|||||||||1
1644332890000|2022-02-08 15:08:10|14003.3|13963.3|14004.2|13964.2|14004.2|13964.2|14003.3|13963.3|1
1644333030000|2022-02-08 15:10:30|14003.3|13963.3|14004.2|13964.2|14004.2|13964.2|14003.3|13963.3|6
1644333040000|2022-02-08 15:10:40|14029.8|13969.8|14016.3|13976.3|14030.9|13983.3|14016.3|13967.3|2
1644333060000|2022-02-08 15:11:00|14014.8|13974.8|14011.3|13971.3|14014.8|13974.8|14011.3|13971.3|0
1644333070000|2022-02-08 15:11:10|14010.3|13970.3|14008.8|13968.8|14010.3|13970.3|14008.8|13968.8|0
1644333080000|2022-02-08 15:11:20|13998.3|13974.3|13998.3|13974.3|13998.3|13974.3|13998.3|13974.3|0
1644333110000|2022-02-08 15:11:50|||||||||1
1644333150000|2022-02-08 15:12:30|14004.4|13980.4|14030.8|13970.8|14030.8|13980.4|14004.4|13968.3|2
1644333210000|2022-02-08 15:13:30|14021.7|13981.7|14023.3|13983.3|14023.3|13983.3|14021.7|13981.7|0
1644333220000|2022-02-08 15:13:40|14025.8|13985.8|14023.3|13999.3|14028.8|13999.3|14021.8|13985.8|0
1644333230000|2022-02-08 15:13:50|14024.9|14000.9|14033.8|13993.8|14033.8|14002.8|14024.9|13993.8|5
1644333240000|2022-02-08 15:14:00|||||||||1
1644333260000|2022-02-08 15:14:20|14027.8|14003.8|14031.8|14007.8|14031.8|14007.8|14027.8|14003.8|9
1644333270000|2022-02-08 15:14:30|14040.3|14016.3|14054.2|14014.2|14054.2|14016.3|14040.3|14007.3|4
1644333280000|2022-02-08 15:14:40|14054.8|14014.8|14079.2|14019.2|14079.2|14026.3|14048.7|14011.2|7
1644333290000|2022-02-08 15:14:50|14068.3|14028.3|14068.3|14028.3|14068.3|14028.3|14068.3|14028.3|1
1644333300000|2022-02-08 15:15:00|14069.8|14029.8|14069.8|14029.8|14069.8|14029.8|14069.8|14029.8|0
1644333350000|2022-02-08 15:15:50|14078.8|14018.8|14078.8|14018.8|14078.8|14018.8|14078.8|14018.8|1
1644333370000|2022-02-08 15:16:10|14066.3|14026.3|14066.3|14026.3|14066.3|14026.3|14066.3|14026.3|0
1644333380000|2022-02-08 15:16:20|14065.4|14025.4|14066.3|14026.3|14066.3|14026.3|14063.8|14023.8|0
1644333410000|2022-02-08 15:16:50|14063.8|14023.8|14063.8|14023.8|14063.8|14023.8|14063.8|14023.8|0
1644333420000|2022-02-08 15:17:00|14053.3|14029.3|14063.8|14023.8|14063.8|14029.3|14053.3|14021.3|0
1644333570000|2022-02-08 15:19:30|14056.8|14032.8|14056.8|14032.8|14056.8|14032.8|14056.8|14032.8|0
1644333590000|2022-02-08 15:19:50|||||||||1
1644333620000|2022-02-08 15:20:20|14066.8|14026.8|14066.8|14026.8|14066.8|14026.8|14066.8|14026.8|1
1644333830000|2022-02-08 15:23:50|||||||||1
1644333850000|2022-02-08 15:24:10|14067.2|14043.2|14064.3|14024.3|14067.2|14043.2|14064.3|14024.3|1
1644333870000|2022-02-08 15:24:30|14065.8|14025.8|14065.8|14025.8|14065.8|14025.8|14065.8|14025.8|0
1644333940000|2022-02-08 15:25:40|14064.8|14024.8|14072.7|14012.7|14075.8|14024.8|14061.8|14012.7|1
1644333960000|2022-02-08 15:26:00|14074.3|14014.3|14074.3|14014.3|14074.3|14014.3|14074.3|14014.3|0
1644333980000|2022-02-08 15:26:20|14066.3|14042.3|14067.2|14043.2|14067.2|14043.2|14066.3|14042.3|0
1644333990000|2022-02-08 15:26:30|14069.2|14045.2|14114.3|14054.3|14114.3|14054.3|14069.2|14041.6|9
1644334050000|2022-02-08 15:27:30|14129.5|14069.5|14147.7|14107.7|14147.7|14107.7|14129.5|14069.5|4
1644334060000|2022-02-08 15:27:40|14150.8|14110.8|14166.2|14106.2|14166.2|14112.3|14150.8|14105.2|3
1644334070000|2022-02-08 15:27:50|14165.2|14105.2|14165.2|14105.2|14165.2|14105.2|14165.2|14105.2|0
1644334090000|2022-02-08 15:28:10|14164.3|14104.3|14164.3|14104.3|14164.3|14104.3|14164.3|14104.3|0
1644334100000|2022-02-08 15:28:20|14154.5|14094.5|14137.7|14077.7|14154.5|14094.5|14137.7|14077.7|6
1644334110000|2022-02-08 15:28:30|14134.8|14074.8|14131.8|14071.8|14134.8|14074.8|14131.8|14071.8|0
1644334120000|2022-02-08 15:28:40|14129.8|14069.8|14126.8|14066.8|14129.8|14069.8|14126.8|14066.8|1
1644334130000|2022-02-08 15:28:50|14131.8|14071.8|14141.8|14081.8|14141.8|14081.8|14131.8|14071.8|0
1644334140000|2022-02-08 15:29:00|||||||||1
1644334150000|2022-02-08 15:29:10|14142.7|14082.7|14129.3|14069.3|14144.3|14084.3|14124.3|14069.3|3
1644334160000|2022-02-08 15:29:20|14120.2|14080.2|14129.3|14069.3|14130.8|14081.8|14120.2|14069.3|0
1644334250000|2022-02-08 15:30:50|14121.8|14081.8|14121.8|14081.8|14121.8|14081.8|14121.8|14081.8|1
1644334260000|2022-02-08 15:31:00|14130.8|14070.8|14130.8|14070.8|14130.8|14070.8|14130.8|14070.8|0
1644334270000|2022-02-08 15:31:10|14121.8|14081.8|14121.8|14081.8|14121.8|14081.8|14121.8|14081.8|0
1644334290000|2022-02-08 15:31:30|14123.4|14099.4|14139.8|14099.8|14148.9|14099.8|14123.4|14088.9|1
1644334350000|2022-02-08 15:32:30|14154.8|14094.8|14154.8|14094.8|14154.8|14094.8|14154.8|14094.8|1
1644334480000|2022-02-08 15:34:40|14152.3|14092.3|14152.3|14092.3|14153.3|14093.3|14152.3|14092.3|0
1644334510000|2022-02-08 15:35:10|14143.3|14103.3|14154.3|14094.3|14154.3|14103.3|14143.3|14094.3|0
1644334550000|2022-02-08 15:35:50|14145.3|14105.3|14145.3|14105.3|14145.3|14105.3|14145.3|14105.3|0
1644334580000|2022-02-08 15:36:20|14140.2|14116.2|14164.6|14140.6|14164.6|14140.6|14140.2|14116.2|5
1644334590000|2022-02-08 15:36:30|||||||||2
1644334600000|2022-02-08 15:36:40|14178.2|14118.2|14173.6|14113.6|14178.2|14118.2|14173.6|14113.6|7
1644334610000|2022-02-08 15:36:50|14171.6|14111.6|14166.1|14126.1|14171.6|14126.1|14166.1|14107.6|0
1644334660000|2022-02-08 15:37:40|14167.1|14127.1|14168.6|14128.6|14168.6|14128.6|14167.1|14127.1|1
1644334840000|2022-02-08 15:40:40|14174.7|14134.7|14174.7|14134.7|14174.7|14134.7|14174.7|14134.7|0
1644335120000|2022-02-08 15:45:20|14172.2|14112.2|14172.2|14112.2|14172.2|14112.2|14172.2|14112.2|1
1644335130000|2022-02-08 15:45:30|14169.7|14109.7|14165.7|14125.7|14169.7|14125.7|14164.7|14109.7|0
1644335140000|2022-02-08 15:45:40|14167.2|14127.2|14167.2|14127.2|14167.2|14127.2|14167.2|14127.2|0
1644335200000|2022-02-08 15:46:40|14168.2|14128.2|14213.7|14173.7|14213.7|14186.6|14164.2|14128.2|6
1644335210000|2022-02-08 15:46:50|14218.6|14158.6|14223|14163|14223.6|14169.6|14207.6|14158.6|5
1644335220000|2022-02-08 15:47:00|14215|14175|14219.6|14159.6|14233|14191|14215|14159.6|5
1644335230000|2022-02-08 15:47:10|14223|14163|14228.7|14168.7|14228.7|14188|14212|14163|1
1644335250000|2022-02-08 15:47:30|14218|14158|14214.6|14174.6|14222.1|14174.6|14214.6|14158|0
1644335320000|2022-02-08 15:48:40|14197.1|14137.1|14196.1|14136.1|14197.1|14137.1|14196.1|14136.1|1
1644335330000|2022-02-08 15:48:50|14197.5|14137.5|14210.5|14150.5|14210.5|14159.6|14197.5|14137.5|0
1644335350000|2022-02-08 15:49:10|14199.6|14159.6|14199.6|14159.6|14199.6|14159.6|14199.6|14159.6|0
1644335370000|2022-02-08 15:49:30|14198.6|14158.6|14198.6|14158.6|14198.6|14158.6|14198.6|14158.6|0
1644335470000|2022-02-08 15:51:10|14195.7|14171.7|14195.7|14171.7|14195.7|14171.7|14195.7|14171.7|0
1644335480000|2022-02-08 15:51:20|14203.2|14163.2|14214.6|14174.6|14219.6|14174.6|14191.6|14159.6|2
1644335490000|2022-02-08 15:51:30|14216.1|14176.1|14216.1|14176.1|14216.1|14176.1|14216.1|14176.1|1
1644335620000|2022-02-08 15:53:40|14217.1|14177.1|14215.1|14175.1|14217.1|14177.1|14215.1|14175.1|1
1644335670000|2022-02-08 15:54:30|14205.2|14181.2|14203.7|14179.7|14205.2|14181.2|14203.7|14179.7|1
1644335680000|2022-02-08 15:54:40|14205.2|14181.2|14198.2|14138.2|14218.5|14182.7|14198.2|14138.2|3
1644335700000|2022-02-08 15:55:00|14201.2|14141.2|14201.2|14141.2|14201.2|14141.2|14201.2|14141.2|0
1644335710000|2022-02-08 15:55:10|14198.2|14138.2|14198.2|14138.2|14198.2|14138.2|14198.2|14138.2|0
1644335730000|2022-02-08 15:55:30|14196.7|14136.7|14196.7|14136.7|14196.7|14136.7|14196.7|14136.7|0
1644335750000|2022-02-08 15:55:50|14200.1|14140.1|14200.1|14140.1|14200.1|14140.1|14200.1|14140.1|0
1644335790000|2022-02-08 15:56:30|14199.2|14139.2|14199.2|14139.2|14199.2|14139.2|14199.2|14139.2|0
1644335800000|2022-02-08 15:56:40|14197.6|14137.6|14197.6|14137.6|14197.6|14137.6|14197.6|14137.6|0
1644335890000|2022-02-08 15:58:10|14194.2|14134.2|14195.1|14135.1|14195.1|14135.1|14194.2|14134.2|2
1644335910000|2022-02-08 15:58:30|14192.2|14132.2|14192.2|14132.2|14192.2|14132.2|14192.2|14132.2|0
1644335950000|2022-02-08 15:59:10|14193.2|14133.2|14189.7|14129.7|14193.2|14133.2|14189.7|14129.7|0
1644336030000|2022-02-08 16:00:30|14188.8|14128.8|14194.2|14134.2|14194.2|14134.2|14188.2|14128.2|4
1644336070000|2022-02-08 16:01:10|14197.2|14137.2|14197.2|14137.2|14197.2|14137.2|14197.2|14137.2|0
1644336090000|2022-02-08 16:01:30|14194.2|14134.2|14197.2|14137.2|14197.2|14137.2|14194.2|14134.2|1
1644336100000|2022-02-08 16:01:40|14195.7|14135.7|14195.7|14135.7|14195.7|14135.7|14195.7|14135.7|0
1644336160000|2022-02-08 16:02:40|14192.5|14152.5|14207.9|14147.9|14207.9|14152.5|14192.5|14147.9|1
1644336180000|2022-02-08 16:03:00|14195.7|14135.7|14195.1|14135.1|14195.7|14135.7|14195.1|14135.1|1
1644336210000|2022-02-08 16:03:30|14198.2|14138.2|14200.1|14140.1|14200.1|14140.1|14198.2|14138.2|0
1644336220000|2022-02-08 16:03:40|14201.7|14141.7|14201.7|14141.7|14201.7|14141.7|14201.7|14141.7|0
1644336250000|2022-02-08 16:04:10|||||||||2
1644336270000|2022-02-08 16:04:30|14200.7|14140.7|14200.7|14140.7|14200.7|14140.7|14200.7|14140.7|0
1644336290000|2022-02-08 16:04:50|14199.7|14139.7|14199.7|14139.7|14199.7|14139.7|14199.7|14139.7|0
1644336340000|2022-02-08 16:05:40|14201.3|14141.3|14199.3|14139.3|14201.3|14141.3|14199.3|14139.3|0
1644336400000|2022-02-08 16:06:40|14185.8|14161.8|14182.7|14122.7|14186.7|14162.7|14168.6|14108.6|8
1644336420000|2022-02-08 16:07:00|14188.8|14128.8|14188.8|14128.8|14188.8|14128.8|14188.8|14128.8|0
1644336430000|2022-02-08 16:07:10|14190.7|14130.7|14193.2|14133.2|14193.2|14133.2|14188.8|14128.8|0
1644336440000|2022-02-08 16:07:20|14185.7|14145.7|14185.7|14145.7|14192.8|14145.7|14182.7|14132.8|0
1644336540000|2022-02-08 16:09:00|14187.2|14147.2|14187.2|14147.2|14187.2|14147.2|14187.2|14147.2|0
1644336550000|2022-02-08 16:09:10|14188.2|14148.2|14189.7|14149.7|14189.7|14149.7|14188.2|14148.2|0
1644336580000|2022-02-08 16:09:40|14182.7|14158.7|14186.2|14162.2|14186.2|14162.2|14182.7|14158.7|1
1644336590000|2022-02-08 16:09:50|14208.6|14148.6|14214.7|14154.7|14214.7|14154.7|14208.6|14148.6|3
1644336670000|2022-02-08 16:11:10|14210.9|14150.9|14198.8|14138.8|14214.7|14162.2|14198.8|14138.8|4
1644336680000|2022-02-08 16:11:20|14199.2|14139.2|14202.2|14142.2|14202.2|14142.2|14199.2|14139.2|0
1644336700000|2022-02-08 16:11:40|14200.3|14140.3|14197.2|14137.2|14200.3|14140.3|14197.2|14137.2|0
1644336710000|2022-02-08 16:11:50|14199.7|14139.7|14197.2|14137.2|14199.7|14139.7|14197.2|14137.2|0
1644336720000|2022-02-08 16:12:00|14194.7|14134.7|14194.7|14134.7|14194.7|14134.7|14194.7|14134.7|0
1644336740000|2022-02-08 16:12:20|14189.7|14129.7|14184.7|14124.7|14189.7|14129.7|14184.7|14124.7|0
1644336750000|2022-02-08 16:12:30|14186.7|14126.7|14193.6|14133.6|14193.6|14133.6|14186.7|14126.7|2
1644336770000|2022-02-08 16:12:50|14194.6|14134.6|14196.1|14136.1|14196.1|14136.1|14194.6|14134.6|0
1644336800000|2022-02-08 16:13:20|14201.7|14141.7|14201.7|14141.7|14201.7|14141.7|14201.7|14141.7|0
1644336900000|2022-02-08 16:15:00|14209.2|14149.2|14209.2|14149.2|14209.2|14149.2|14209.2|14149.2|1
1644336930000|2022-02-08 16:15:30|||||||||1
1644336960000|2022-02-08 16:16:00|14208.6|14148.6|14207.7|14147.7|14208.6|14148.6|14207.7|14147.7|2
1644336980000|2022-02-08 16:16:20|14208.6|14148.6|14207.7|14147.7|14208.6|14148.6|14207.7|14147.7|1
1644337220000|2022-02-08 16:20:20|14206.1|14146.1|14206.1|14146.1|14206.1|14146.1|14206.1|14146.1|1
1644337230000|2022-02-08 16:20:30|14207.7|14147.7|14207.7|14147.7|14207.7|14147.7|14207.7|14147.7|0
1644337270000|2022-02-08 16:21:10|14200.2|14140.2|14200.2|14140.2|14200.2|14140.2|14200.2|14140.2|0
1644337400000|2022-02-08 16:23:20|14198.6|14138.6|14198.6|14138.6|14198.6|14138.6|14198.6|14138.6|1
1644337430000|2022-02-08 16:23:50|14173.8|14149.8|14175.4|14151.4|14200.2|14151.4|14173.8|14140.2|1
1644337440000|2022-02-08 16:24:00|14164.7|14140.7|14200.2|14140.2|14200.2|14140.7|14164.7|14140.2|1
1644337530000|2022-02-08 16:25:30|14198.6|14138.6|14198.6|14138.6|14198.6|14138.6|14198.6|14138.6|0
1644337570000|2022-02-08 16:26:10|||||||||1
1644337770000|2022-02-08 16:29:30|14198.7|14138.7|14198.7|14138.7|14198.7|14138.7|14198.7|14138.7|0
1644337810000|2022-02-08 16:30:10|14197.1|14137.1|14197.1|14137.1|14197.1|14137.1|14197.1|14137.1|0
1644337820000|2022-02-08 16:30:20|14218.2|14194.2|14224.5|14164.5|14224.5|14194.2|14218.2|14164.5|3
1644337830000|2022-02-08 16:30:30|14206.2|14146.2|14206.2|14146.2|14206.2|14146.2|14206.2|14146.2|0
1644337860000|2022-02-08 16:31:00|14207.7|14147.7|14207.7|14147.7|14207.7|14147.7|14207.7|14147.7|0
1644337960000|2022-02-08 16:32:40|||||||||11
1644337970000|2022-02-08 16:32:50|||||||||5
1644337990000|2022-02-08 16:33:10|14206.2|14146.2|14206.2|14146.2|14206.2|14146.2|14206.2|14146.2|1
1644338030000|2022-02-08 16:33:50|||||||||7
1644338060000|2022-02-08 16:34:20|14213|14153|14223.7|14163.7|14223.7|14163.7|14213|14153|0
1644338070000|2022-02-08 16:34:30|14225.2|14165.2|14218.7|14178.7|14225.2|14178.7|14217.1|14165.2|0
1644338080000|2022-02-08 16:34:40|14213.2|14189.2|14215.7|14191.7|14215.7|14191.7|14213.2|14189.2|1
1644338090000|2022-02-08 16:34:50|14218.2|14194.2|14216.6|14192.6|14218.2|14194.2|14216.6|14192.6|5
1644338100000|2022-02-08 16:35:00|14218.2|14194.2|14237.7|14197.7|14237.7|14197.7|14217.2|14193.2|5
1644338110000|2022-02-08 16:35:10|14238.7|14198.7|14234.7|14210.7|14240.2|14210.7|14234.7|14198.7|0
1644338120000|2022-02-08 16:35:20|14235.7|14211.7|14241.7|14181.7|14246|14213.2|14227.3|14167.3|4
1644338130000|2022-02-08 16:35:30|14219.2|14159.2|14224.2|14164.2|14224.2|14164.2|14216.7|14156.7|1
1644338140000|2022-02-08 16:35:40|14226.2|14166.2|14226.2|14166.2|14231.2|14171.2|14226.2|14166.2|0
1644338150000|2022-02-08 16:35:50|14229.1|14169.1|14226.2|14166.2|14233.7|14173.7|14226.2|14166.2|0
1644338160000|2022-02-08 16:36:00|14239.2|14179.2|14239.2|14179.2|14239.2|14179.2|14239.2|14179.2|0
1644338170000|2022-02-08 16:36:10|14240.2|14180.2|14237.2|14213.2|14241.2|14213.2|14233.2|14180.2|1
1644338180000|2022-02-08 16:36:20|||||||||2
1644338190000|2022-02-08 16:36:30|14238.2|14214.2|14238.2|14214.2|14238.2|14214.2|14238.2|14214.2|3
1644338200000|2022-02-08 16:36:40|14247.1|14207.1|14247.1|14207.1|14247.1|14207.1|14247.1|14207.1|2
1644338220000|2022-02-08 16:37:00|14248.7|14208.7|14248.7|14208.7|14248.7|14208.7|14248.7|14208.7|0
1644338300000|2022-02-08 16:38:20|14241.6|14217.6|14254.2|14214.2|14254.2|14217.6|14241.6|14212.1|3
1644338310000|2022-02-08 16:38:30|14252.7|14212.7|14252.7|14212.7|14252.7|14212.7|14252.7|14212.7|0
1644338370000|2022-02-08 16:39:30|14255.2|14215.2|14271.2|14211.2|14271.2|14218.2|14255.2|14211.2|8
1644338400000|2022-02-08 16:40:00|14259.2|14219.2|14271.2|14211.2|14271.2|14220.7|14244.7|14211.2|1
1644338590000|2022-02-08 16:43:10|||||||||1
1644338730000|2022-02-08 16:45:30|||||||||7
1644338740000|2022-02-08 16:45:40|14278.8|14218.8|14284.6|14224.6|14289.6|14229.6|14278.8|14218.8|8
1644338750000|2022-02-08 16:45:50|14256.9|14232.9|14243.2|14219.2|14256.9|14232.9|14241.6|14217.6|2
1644338760000|2022-02-08 16:46:00|14288.7|14228.7|14288.7|14228.7|14288.7|14228.7|14288.7|14228.7|3
1644338770000|2022-02-08 16:46:10|14287.7|14227.7|14287.7|14227.7|14287.7|14227.7|14287.7|14227.7|0
1644338790000|2022-02-08 16:46:30|14286.2|14226.2|14286.2|14226.2|14286.2|14226.2|14286.2|14226.2|5
1644339000000|2022-02-08 16:50:00|14285.2|14225.2|14285.2|14225.2|14285.2|14225.2|14285.2|14225.2|1
1644339010000|2022-02-08 16:50:10|14283.7|14223.7|14283.7|14223.7|14283.7|14223.7|14283.7|14223.7|0
1644339050000|2022-02-08 16:50:50|14263.8|14203.8|14241.7|14181.7|14263.8|14203.8|14241.7|14181.7|1
1644339060000|2022-02-08 16:51:00|14244.2|14184.2|14241.7|14181.7|14244.2|14184.2|14241.7|14181.7|0
1644339280000|2022-02-08 16:54:40|14239.8|14179.8|14233.7|14173.7|14239.8|14182.7|14222.7|14173.7|0
1644339320000|2022-02-08 16:55:20|14222.7|14182.7|14233.7|14173.7|14233.7|14182.7|14222.7|14173.7|1
1644339350000|2022-02-08 16:55:50|14227.9|14167.9|14213.7|14153.7|14227.9|14167.9|14197.7|14150.2|2
1644339360000|2022-02-08 16:56:00|14212.7|14152.7|14212.7|14152.7|14212.7|14152.7|14212.7|14152.7|0
1644339370000|2022-02-08 16:56:10|14211.2|14151.2|14211.2|14151.2|14211.2|14156.2|14193.7|14148.7|0
1644339380000|2022-02-08 16:56:20|14208.7|14148.7|14212.7|14152.7|14212.7|14160.7|14183.2|14148.7|4
1644339390000|2022-02-08 16:56:30|14211.2|14151.2|14211.2|14151.2|14211.2|14151.2|14211.2|14151.2|0
1644339400000|2022-02-08 16:56:40|14212.2|14152.2|14211.2|14151.2|14213.7|14153.7|14211.2|14151.2|1
1644339590000|2022-02-08 16:59:50|14213.1|14153.1|14213.1|14153.1|14213.1|14153.1|14213.1|14153.1|1
1644339600000|2022-02-08 17:00:00|14216.2|14156.2|14216.2|14156.2|14216.2|14156.2|14216.2|14156.2|0
1644339630000|2022-02-08 17:00:30|14197.8|14137.8|14197.8|14137.8|14197.8|14137.8|14197.8|14137.8|7
1644339640000|2022-02-08 17:00:40|14216.2|14156.2|14216.2|14156.2|14216.2|14156.2|14216.2|14156.2|0
1644339690000|2022-02-08 17:01:30|14214.7|14154.7|14214.7|14154.7|14214.7|14154.7|14214.7|14154.7|0
1644339810000|2022-02-08 17:03:30|14213.1|14153.1|14213.1|14153.1|14213.1|14153.1|14213.1|14153.1|0
1644339850000|2022-02-08 17:04:10|14215.6|14175.6|14215.6|14175.6|14215.6|14175.6|14215.6|14175.6|0
1644339870000|2022-02-08 17:04:30|14218.7|14178.7|14218.7|14178.7|14218.7|14178.7|14218.7|14178.7|0
1644339880000|2022-02-08 17:04:40|14212.6|14188.6|14248.2|14188.2|14253.7|14196.1|14212.6|14188.2|9
1644339900000|2022-02-08 17:05:00|14254.9|14194.9|14237.1|14177.1|14254.9|14194.9|14209.4|14177.1|1
1644339910000|2022-02-08 17:05:10|14209.4|14185.4|14211.9|14151.9|14216.7|14185.4|14189.8|14151.9|4
1644339970000|2022-02-08 17:06:10|14210.9|14150.9|14205.5|14145.5|14210.9|14150.9|14205.5|14145.5|2
1644339990000|2022-02-08 17:06:30|14206.5|14146.5|14206.5|14146.5|14208.4|14148.4|14206.5|14146.5|0
1644340000000|2022-02-08 17:06:40|14205.5|14145.5|14207.4|14147.4|14207.4|14147.4|14205.5|14145.5|0
1644340020000|2022-02-08 17:07:00|14208.4|14148.4|14208.4|14148.4|14208.4|14148.4|14208.4|14148.4|0
1644340130000|2022-02-08 17:08:50|14212|14152|14212|14152|14212|14152|14212|14152|0
1644340250000|2022-02-08 17:10:50|14213|14153|14214.5|14154.5|14214.5|14154.5|14213|14153|0
1644340260000|2022-02-08 17:11:00|14216.5|14156.5|14218.4|14158.4|14221.3|14161.3|14216.5|14156.5|2
1644340310000|2022-02-08 17:11:50|14224.5|14164.5|14223.6|14163.6|14224.5|14164.5|14223.6|14163.6|1
1644340410000|2022-02-08 17:13:30|||||||||2
1644340470000|2022-02-08 17:14:30|14225.5|14165.5|14225.5|14165.5|14225.5|14165.5|14225.5|14165.5|1
1644340480000|2022-02-08 17:14:40|14227|14167|14227|14167|14227|14167|14227|14167|0
1644340520000|2022-02-08 17:15:20|14233.8|14173.8|14243.1|14183.1|14249.7|14189.7|14233.8|14173.8|0
1644340600000|2022-02-08 17:16:40|14247|14187|14245.1|14185.1|14247|14187|14245.1|14185.1|2
1644340640000|2022-02-08 17:17:20|14243.1|14183.1|14243.1|14183.1|14243.1|14183.1|14243.1|14183.1|0
1644340790000|2022-02-08 17:19:50|14242.2|14182.2|14240.6|14180.6|14242.2|14182.2|14240.6|14180.6|0
1644340890000|2022-02-08 17:21:30|14240.7|14180.7|14240.7|14180.7|14240.7|14180.7|14240.7|14180.7|0
1644340980000|2022-02-08 17:23:00|14241.6|14181.6|14248.2|14188.2|14248.2|14188.2|14240.7|14180.7|1
1644340990000|2022-02-08 17:23:10|14224.3|14200.3|14213.2|14173.2|14224.3|14200.3|14211.6|14158.2|1
1644341000000|2022-02-08 17:23:20|14215.7|14175.7|14213.2|14173.2|14215.7|14175.7|14213.2|14173.2|0
1644341070000|2022-02-08 17:24:30|14211.6|14171.6|14211.6|14171.6|14211.6|14171.6|14211.6|14171.6|0
1644341160000|2022-02-08 17:26:00|14214.1|14174.1|14212.6|14172.6|14214.1|14174.1|14211.6|14171.6|0
1644341170000|2022-02-08 17:26:10|14214.1|14174.1|14214.1|14174.1|14214.1|14174.1|14214.1|14174.1|0
1644341210000|2022-02-08 17:26:50|14203.6|14179.6|14203.6|14179.6|14203.6|14179.6|14203.6|14179.6|0
1644341270000|2022-02-08 17:27:50|14205.2|14181.2|14245.1|14205.1|14250.1|14205.1|14203.5|14174.1|4
1644341280000|2022-02-08 17:28:00|14246.6|14206.6|14246.6|14206.6|14246.6|14206.6|14246.6|14206.6|0
1644341390000|2022-02-08 17:29:50|14247.6|14207.6|14249.1|14209.1|14249.1|14209.1|14247.6|14207.6|0
1644341430000|2022-02-08 17:30:30|14256.8|14216.8|14276.6|14216.6|14276.6|14216.8|14256.8|14211.6|1
1644341510000|2022-02-08 17:31:50|14281.6|14221.6|14279.1|14219.1|14281.6|14221.6|14279.1|14219.1|0
1644341520000|2022-02-08 17:32:00|14284.1|14224.1|14265.9|14205.9|14284.1|14235.1|14265.9|14205.9|4
1644341530000|2022-02-08 17:32:10|14276.6|14216.6|14276.6|14216.6|14276.6|14216.6|14276.6|14216.6|0
1644341580000|2022-02-08 17:33:00|14280.1|14220.1|14274.9|14214.9|14284.1|14224.1|14274.9|14214.9|1
1644341590000|2022-02-08 17:33:10|14284.1|14224.1|14284.1|14224.1|14284.1|14224.1|14284.1|14224.1|0
1644341660000|2022-02-08 17:34:20|14267.3|14207.3|14249.1|14189.1|14267.3|14211.6|14249.1|14189.1|5
1644341750000|2022-02-08 17:35:50|14248.2|14188.2|14244.1|14184.1|14248.2|14188.2|14244.1|14184.1|0
1644341810000|2022-02-08 17:36:50|14241.6|14181.6|14241.6|14181.6|14241.6|14181.6|14241.6|14181.6|0
1644341890000|2022-02-08 17:38:10|14249.1|14189.1|14239.1|14179.1|14252.6|14192.6|14239.1|14179.1|1
1644341930000|2022-02-08 17:38:50|14236.6|14176.6|14234.1|14174.1|14236.6|14176.6|14234.1|14174.1|1
1644341960000|2022-02-08 17:39:20|14235.1|14175.1|14228.2|14168.2|14236.6|14176.6|14228.2|14168.2|1
1644341970000|2022-02-08 17:39:30|14226.6|14166.6|14226.6|14166.6|14226.6|14166.6|14226.6|14166.6|0
1644342100000|2022-02-08 17:41:40|14221.6|14161.6|14221.6|14161.6|14221.6|14161.6|14221.6|14161.6|3
1644342140000|2022-02-08 17:42:20|14222.6|14162.6|14225.7|14165.7|14225.7|14165.7|14222.6|14162.6|0
1644342190000|2022-02-08 17:43:10|14220.7|14160.7|14215.7|14155.7|14220.7|14160.7|14215.7|14155.7|0
1644342200000|2022-02-08 17:43:20|14213.2|14153.2|14213.2|14153.2|14213.2|14153.2|14213.2|14153.2|0
1644342240000|2022-02-08 17:44:00|||||||||2
1644342300000|2022-02-08 17:45:00|14210.7|14150.7|14210.7|14150.7|14210.7|14150.7|14210.7|14150.7|0
1644342320000|2022-02-08 17:45:20|14198.2|14158.2|14198.2|14158.2|14198.2|14158.2|14198.2|14158.2|0
1644342360000|2022-02-08 17:46:00|14209.1|14149.1|14210.7|14150.7|14210.7|14150.7|14209.1|14149.1|0
1644342520000|2022-02-08 17:48:40|14211.6|14151.6|14213.2|14153.2|14213.2|14153.2|14211.6|14151.6|0
1644342580000|2022-02-08 17:49:40|14214.2|14154.2|14211.1|14151.1|14214.2|14154.2|14211.1|14151.1|0
1644342590000|2022-02-08 17:49:50|14221.8|14161.8|14231.7|14171.7|14231.7|14171.7|14221.8|14161.8|2
1644342640000|2022-02-08 17:50:40|14224.6|14184.6|14259.2|14199.2|14259.2|14199.2|14224.6|14181.1|2
1644342660000|2022-02-08 17:51:00|14260.7|14200.7|14260.7|14200.7|14260.7|14200.7|14260.7|14200.7|0
1644342710000|2022-02-08 17:51:50|14251.7|14211.7|14251.7|14211.7|14251.7|14211.7|14251.7|14211.7|0
1644342720000|2022-02-08 17:52:00|14253.2|14213.2|14253.2|14213.2|14253.2|14213.2|14253.2|14213.2|0
1644343040000|2022-02-08 17:57:20|14250.7|14210.7|14250.7|14210.7|14250.7|14210.7|14250.7|14210.7|1
1644343080000|2022-02-08 17:58:00|14240.8|14216.8|14237.1|14197.1|14244.6|14216.8|14227|14181.1|1
1644343090000|2022-02-08 17:58:10|14258.8|14198.8|14258.8|14198.8|14258.8|14198.8|14258.8|14198.8|0
1644343220000|2022-02-08 18:00:20|14251.3|14211.3|14254.2|14194.2|14254.2|14226.8|14246.7|14194.2|1
1644343230000|2022-02-08 18:00:30|14257.2|14197.2|14257.2|14197.2|14257.2|14197.2|14257.2|14197.2|0
1644343240000|2022-02-08 18:00:40|14258.8|14198.8|14258.8|14198.8|14258.8|14198.8|14258.8|14198.8|0
1644343260000|2022-02-08 18:01:00|14249.7|14209.7|14253.7|14229.7|14265.7|14229.7|14246.7|14197.2|3
1644343270000|2022-02-08 18:01:10|14256.2|14232.2|14289.2|14229.2|14289.2|14234.7|14256.2|14221.3|3
1644343290000|2022-02-08 18:01:30|14288.2|14228.2|14288.2|14228.2|14302|14266.8|14288.2|14228.2|2
1644343300000|2022-02-08 18:01:40|14289.2|14229.2|14289.2|14229.2|14289.2|14229.2|14289.2|14229.2|1
1644343310000|2022-02-08 18:01:50|14260.2|14236.2|14290.7|14230.7|14290.7|14243.9|14260.2|14230.7|1
1644343330000|2022-02-08 18:02:10|14297.2|14237.2|14286.7|14246.7|14298.8|14246.7|14274|14220.7|1
1644343340000|2022-02-08 18:02:20|14287.6|14247.6|14289.2|14249.2|14289.2|14249.2|14287.6|14247.6|0
1644343360000|2022-02-08 18:02:40|14289.7|14249.7|14289.2|14265.2|14293.8|14265.2|14288.3|14249.7|0
1644343370000|2022-02-08 18:02:50|14293.3|14269.3|14289.2|14249.2|14293.3|14269.3|14284.1|14248.2|1
1644343400000|2022-02-08 18:03:20|14288.2|14248.2|14295.9|14255.9|14295.9|14265.2|14286.7|14248.2|0
1644343410000|2022-02-08 18:03:30|14288.2|14248.2|14288.2|14248.2|14288.2|14248.2|14288.2|14248.2|0
1644343430000|2022-02-08 18:03:50|14293.8|14253.8|14290.8|14266.8|14293.8|14266.8|14286.7|14253.8|0
1644343440000|2022-02-08 18:04:00|14291.7|14267.7|14289.7|14249.7|14294.2|14270.2|14288.2|14248.2|7
1644343450000|2022-02-08 18:04:10|||||||||3
1644343470000|2022-02-08 18:04:30|14293.8|14253.8|14289.7|14249.7|14298.9|14270.8|14289.7|14249.7|3
1644343490000|2022-02-08 18:04:50|14290.7|14250.7|14292.2|14252.2|14292.2|14259.7|14283.7|14250.7|2
1644343500000|2022-02-08 18:05:00|14288.3|14264.3|14296.7|14272.7|14296.7|14272.7|14288.3|14264.3|7
1644343510000|2022-02-08 18:05:10|14299.2|14259.2|14299.2|14259.2|14299.2|14259.2|14299.2|14259.2|0
1644343520000|2022-02-08 18:05:20|14307.2|14247.2|14307.2|14247.2|14307.2|14247.2|14307.2|14247.2|0
1644343530000|2022-02-08 18:05:30|14299.7|14259.7|14299.7|14259.7|14299.7|14259.7|14299.7|14259.7|0
1644343540000|2022-02-08 18:05:40|14302.2|14262.2|14295.7|14235.7|14306.4|14262.2|14295.7|14235.7|0
1644343560000|2022-02-08 18:06:00|14297.6|14237.6|14297.6|14237.6|14297.6|14237.6|14297.6|14237.6|2
1644343570000|2022-02-08 18:06:10|14281.7|14241.7|14301.6|14277.6|14301.6|14277.6|14278.7|14241.7|12
1644343580000|2022-02-08 18:06:20|||||||||2
1644343590000|2022-02-08 18:06:30|14299.1|14275.1|14301.6|14277.6|14305.7|14277.6|14293.9|14265.7|2
1644343600000|2022-02-08 18:06:40|14292.4|14268.4|14304.3|14264.3|14304.3|14268.4|14292.4|14264.3|5
1644343610000|2022-02-08 18:06:50|14308.9|14268.9|14342.9|14282.9|14343.9|14295.1|14306.8|14251.4|18
1644343620000|2022-02-08 18:07:00|14334.6|14294.6|14334.6|14294.6|14334.6|14294.6|14334.6|14294.6|0
1644343630000|2022-02-08 18:07:10|14332.1|14292.1|14332.1|14292.1|14332.1|14292.1|14332.1|14292.1|1
1644343640000|2022-02-08 18:07:20|14316.6|14292.6|14335.8|14275.8|14335.8|14292.6|14316.6|14275.8|6
1644343650000|2022-02-08 18:07:30|14333.9|14273.9|14326.4|14302.4|14333.9|14302.4|14314.5|14273.9|5
1644343660000|2022-02-08 18:07:40|14325.4|14301.4|14325.4|14301.4|14325.4|14301.4|14325.4|14301.4|0
1644343670000|2022-02-08 18:07:50|14325.7|14285.7|14325.7|14285.7|14325.7|14285.7|14325.7|14285.7|2
1644343680000|2022-02-08 18:08:00|14319.6|14279.6|14319.6|14279.6|14319.6|14279.6|14319.6|14279.6|0
1644343690000|2022-02-08 18:08:10|14314.1|14290.1|14319.6|14279.6|14321.1|14290.1|14314.1|14279.6|0
1644343750000|2022-02-08 18:09:10|14317.1|14293.1|14328.6|14288.6|14336.1|14294.7|14317.1|14276.1|2
1644343780000|2022-02-08 18:09:40|14337.6|14277.6|14336.1|14276.1|14337.6|14277.6|14336.1|14276.1|1
1644343790000|2022-02-08 18:09:50|14315.2|14291.2|14338|14278|14338|14291.2|14311.2|14276.1|4
1644343800000|2022-02-08 18:10:00|14339.6|14279.6|14339.6|14279.6|14339.6|14279.6|14339.6|14279.6|0
1644343810000|2022-02-08 18:10:10|14331.7|14291.7|14334.2|14294.2|14334.2|14294.2|14331.7|14291.7|0
1644343820000|2022-02-08 18:10:20|14330.2|14306.2|14336.1|14276.1|14336.1|14308.7|14330.2|14276.1|1
1644343850000|2022-02-08 18:10:50|14331.7|14291.7|14336.1|14276.1|14344.2|14299.2|14331.7|14276.1|0
1644343860000|2022-02-08 18:11:00|14339.6|14279.6|14339.6|14279.6|14339.6|14279.6|14339.6|14279.6|0
1644343870000|2022-02-08 18:11:10|14338.6|14278.6|14338.6|14278.6|14338.6|14278.6|14338.6|14278.6|0
1644343880000|2022-02-08 18:11:20|14342.6|14282.6|14339.2|14299.2|14342.6|14299.2|14335.1|14282.6|0
1644343890000|2022-02-08 18:11:30|14332.1|14308.1|14333|14273|14339.6|14308.1|14325.1|14273|0
1644343900000|2022-02-08 18:11:40|14336.1|14276.1|14336.1|14276.1|14336.1|14276.1|14336.1|14276.1|0
1644343920000|2022-02-08 18:12:00|14331.7|14291.7|14336.1|14276.1|14347.8|14308.1|14331.7|14276.1|0
1644343940000|2022-02-08 18:12:20|14339.6|14279.6|14339.6|14279.6|14339.6|14279.6|14339.6|14279.6|0
1644343950000|2022-02-08 18:12:30|14337.6|14297.6|14337.6|14297.6|14337.6|14297.6|14337.6|14297.6|0
1644343960000|2022-02-08 18:12:40|14333.7|14309.7|14338|14278|14348.8|14309.7|14333.7|14277.1|1
1644343980000|2022-02-08 18:13:00|14339.6|14279.6|14339.6|14279.6|14339.6|14279.6|14339.6|14279.6|0
1644343990000|2022-02-08 18:13:10|14337.6|14297.6|14347.8|14287.8|14347.8|14309.7|14333.7|14287.8|0
1644344000000|2022-02-08 18:13:20|14339.6|14279.6|14339.6|14279.6|14339.6|14279.6|14339.6|14279.6|0
1644344010000|2022-02-08 18:13:30|||||||||2
1644344020000|2022-02-08 18:13:40|14338.6|14278.6|14341.1|14301.1|14343.6|14301.1|14337.1|14278.6|0
1644344030000|2022-02-08 18:13:50|14335.6|14311.6|14338|14278|14338|14311.6|14335.6|14277.1|0
1644344060000|2022-02-08 18:14:20|14339|14279|14350|14290|14361.7|14317.2|14333.6|14279|1
1644344070000|2022-02-08 18:14:30|14348.5|14288.5|14351|14291|14351|14291|14348.5|14288.5|0
1644344090000|2022-02-08 18:14:50|14358.1|14298.1|14359.6|14319.6|14363.1|14319.6|14355.6|14298.1|0
1644344100000|2022-02-08 18:15:00|14364.7|14304.7|14364.7|14304.7|14364.7|14304.7|14364.7|14304.7|0
1644344110000|2022-02-08 18:15:10|14350|14290|14350|14290|14350|14290|14350|14290|0
1644344130000|2022-02-08 18:15:30|14355.6|14295.6|14364.7|14304.7|14364.7|14319.6|14355.6|14295.6|0
1644344140000|2022-02-08 18:15:40|14350|14290|14350|14290|14350|14290|14350|14290|0
1644344160000|2022-02-08 18:16:00|14355.6|14295.6|14350|14290|14364.6|14317.1|14350|14290|0
1644344200000|2022-02-08 18:16:40|14354|14294|14351|14291|14364.6|14319.6|14351|14291|0
1644344210000|2022-02-08 18:16:50|14350|14290|14348.5|14288.5|14350|14290|14348.5|14288.5|0
1644344220000|2022-02-08 18:17:00|14352.5|14292.5|14352.5|14292.5|14352.5|14292.5|14352.5|14292.5|0
1644344230000|2022-02-08 18:17:10|14351.5|14291.5|14354.1|14330.1|14364.6|14330.1|14351.5|14291.5|0
1644344240000|2022-02-08 18:17:20|14354|14294|14352.5|14292.5|14354|14294|14351.5|14291.5|0
1644344270000|2022-02-08 18:17:50|14358.1|14298.1|14360|14300|14372.6|14331.6|14355.6|14298.1|1
1644344300000|2022-02-08 18:18:20|14355.6|14315.6|14360|14300|14360|14318.1|14352.5|14300|1
1644344340000|2022-02-08 18:19:00|14361.5|14301.5|14363.5|14303.5|14364.6|14331.6|14354.1|14301.5|1
1644344370000|2022-02-08 18:19:30|14359|14319|14364.6|14324.6|14364.6|14324.6|14359|14319|2
1644344380000|2022-02-08 18:19:40|14358.5|14318.5|14358.5|14318.5|14358.5|14318.5|14358.5|14318.5|0
1644344390000|2022-02-08 18:19:50|14349.5|14325.5|14358.5|14318.5|14358.5|14325.5|14349.5|14318.5|1
1644344400000|2022-02-08 18:20:00|||||||||1
1644344410000|2022-02-08 18:20:10|14364.6|14324.6|14364.6|14324.6|14364.6|14324.6|14364.6|14324.6|0
1644344430000|2022-02-08 18:20:30|14358.5|14318.5|14358.5|14318.5|14358.5|14318.5|14358.5|14318.5|0
1644344480000|2022-02-08 18:21:20|14361.4|14301.4|14361.4|14301.4|14361.4|14301.4|14361.4|14301.4|2
1644344490000|2022-02-08 18:21:30|14362.9|14302.9|14361|14301|14362.9|14302.9|14361|14301|0
1644344500000|2022-02-08 18:21:40|14360|14300|14360|14300|14360|14300|14360|14300|0
1644344510000|2022-02-08 18:21:50|14358.6|14318.6|14358.5|14298.5|14358.6|14318.6|14358.5|14298.5|0
1644344520000|2022-02-08 18:22:00|14342.9|14302.9|14326.4|14302.4|14342.9|14307|14324.9|14298.7|0
1644344530000|2022-02-08 18:22:10|14351|14311|14351|14311|14351|14311|14351|14311|1
1644344550000|2022-02-08 18:22:30|14355.6|14315.6|14342.1|14282.1|14358.1|14318.1|14338.1|14278.1|1
1644344570000|2022-02-08 18:22:50|14336.5|14276.5|14336.5|14276.5|14336.5|14276.5|14336.5|14276.5|0
1644344590000|2022-02-08 18:23:10|14334.6|14274.6|14339|14279|14340|14280|14334.6|14274.6|8
1644344600000|2022-02-08 18:23:20|14337.1|14277.1|14337.1|14277.1|14337.1|14277.1|14337.1|14277.1|0
1644344620000|2022-02-08 18:23:40|14338.1|14278.1|14342.1|14282.1|14342.1|14282.1|14338.1|14278.1|0
1644344630000|2022-02-08 18:23:50|14344.6|14284.6|14344.6|14284.6|14344.6|14284.6|14344.6|14284.6|0
1644344650000|2022-02-08 18:24:10|14343.6|14283.6|14338.1|14278.1|14347.7|14319.1|14327.8|14278.1|2
1644344660000|2022-02-08 18:24:20|14342.1|14282.1|14341.1|14281.1|14342.1|14282.1|14341.1|14281.1|0
1644344680000|2022-02-08 18:24:40|14339.6|14279.6|14339.6|14279.6|14339.6|14279.6|14339.6|14279.6|0
1644344690000|2022-02-08 18:24:50|14342.1|14282.1|14341.1|14281.1|14342.1|14282.1|14341.1|14281.1|0
1644344710000|2022-02-08 18:25:10|14336.1|14276.1|14323.6|14283.6|14336.1|14283.6|14323.6|14276.1|0
1644344740000|2022-02-08 18:25:40|14324.6|14284.6|14323.6|14283.6|14324.6|14284.6|14323.6|14283.6|1
1644344750000|2022-02-08 18:25:50|14322.7|14282.7|14321.1|14281.1|14329.2|14298.2|14316|14281.1|1
1644344770000|2022-02-08 18:26:10|14323.6|14283.6|14312.2|14288.2|14323.6|14288.2|14312.2|14281.1|0
1644344780000|2022-02-08 18:26:20|14308.1|14284.1|14307.7|14247.7|14308.1|14284.1|14306.6|14247.7|9
1644344790000|2022-02-08 18:26:30|14278.6|14218.6|14278.6|14218.6|14278.6|14218.6|14278.6|14218.6|0
1644344810000|2022-02-08 18:26:50|14250|14226|14278.6|14218.6|14278.6|14226|14250|14218.6|1
1644344820000|2022-02-08 18:27:00|14276.7|14216.7|14275.2|14251.2|14276.7|14251.2|14268.6|14208.6|1
1644344830000|2022-02-08 18:27:10|14263|14239|14277.2|14253.2|14287.7|14253.2|14263|14212.7|1
1644344840000|2022-02-08 18:27:20|14278.1|14254.1|14285.2|14261.2|14285.2|14261.2|14278.1|14254.1|0
1644344850000|2022-02-08 18:27:30|14289.7|14265.7|14288.7|14264.7|14289.7|14265.7|14285.2|14261.2|3
1644344860000|2022-02-08 18:27:40|14292.7|14268.7|14290.7|14230.7|14292.7|14268.7|14290.7|14230.7|1
1644344870000|2022-02-08 18:27:50|14291.1|14231.1|14289.2|14229.2|14295.7|14271.2|14284.5|14229.2|1
1644344880000|2022-02-08 18:28:00|14286.3|14226.3|14293.6|14233.6|14296.7|14266.2|14280.2|14220.2|2
1644344890000|2022-02-08 18:28:10|14296.1|14236.1|14311.3|14251.3|14311.3|14253.6|14293.6|14236.1|0
1644344900000|2022-02-08 18:28:20|14305.7|14265.7|14298.6|14238.6|14305.7|14275.7|14298.6|14238.6|1
1644344910000|2022-02-08 18:28:30|14301.7|14241.7|14300.7|14240.7|14314.9|14278.7|14297.2|14238.6|0
1644344920000|2022-02-08 18:28:40|14291.7|14251.7|14310.2|14286.2|14310.2|14286.2|14290.2|14251.7|1
1644344930000|2022-02-08 18:28:50|14309.3|14285.3|14312.7|14288.7|14312.7|14288.7|14307.7|14283.7|2
1644344940000|2022-02-08 18:29:00|14315.2|14291.2|14326.8|14302.8|14335.9|14306.8|14313.3|14289.3|19
1644344950000|2022-02-08 18:29:10|14332.3|14292.3|14273.2|14233.2|14333.8|14309.3|14273.2|14227.3|31
1644344960000|2022-02-08 18:29:20|14275.7|14235.7|14280.2|14256.2|14288.2|14263.7|14255.2|14220.3|14
1644344970000|2022-02-08 18:29:30|14283.3|14259.3|14273.2|14233.2|14317.4|14274.7|14273.2|14233.2|18
1644344980000|2022-02-08 18:29:40|14271.7|14231.7|14276.9|14252.9|14290.1|14252.9|14217.7|14185.7|19
1644344990000|2022-02-08 18:29:50|14277.9|14253.9|14270.3|14210.3|14286.9|14262.9|14268.3|14210.3|16
1644345000000|2022-02-08 18:30:00|14271.9|14211.9|14253.3|14229.3|14272.8|14229.3|14253.3|14202.8|0
1644345010000|2022-02-08 18:30:10|14263.2|14223.2|14252.3|14192.3|14263.8|14231.2|14251.8|14192.3|2
1644345020000|2022-02-08 18:30:20|14251.3|14191.3|14245.3|14205.3|14254.4|14206.3|14245.3|14191.3|1
1644345030000|2022-02-08 18:30:30|14243.8|14203.8|14234.8|14210.8|14243.8|14210.8|14234.8|14203.8|0
1644345040000|2022-02-08 18:30:40|14233.3|14209.3|14233.3|14209.3|14233.3|14209.3|14233.3|14209.3|0
1644345060000|2022-02-08 18:31:00|14238.8|14198.8|14238.8|14198.8|14238.8|14198.8|14238.8|14198.8|1
1644345070000|2022-02-08 18:31:10|14259.4|14199.4|14271.3|14211.3|14275.3|14215.3|14259.4|14199.4|1
1644345120000|2022-02-08 18:32:00|14272.3|14212.3|14271.9|14211.9|14273.8|14213.8|14271.9|14211.9|2
1644345130000|2022-02-08 18:32:10|14268.8|14208.8|14283.8|14223.8|14283.8|14229.7|14253.7|14208.8|0
1644345180000|2022-02-08 18:33:00|14282.8|14222.8|14282.8|14222.8|14282.8|14222.8|14282.8|14222.8|0
1644345190000|2022-02-08 18:33:10|14281.3|14221.3|14282.3|14222.3|14282.3|14222.3|14281.3|14221.3|0
1644345210000|2022-02-08 18:33:30|14283.8|14223.8|14283.8|14223.8|14283.8|14223.8|14283.8|14223.8|0
1644345320000|2022-02-08 18:35:20|14282.3|14222.3|14282.3|14222.3|14282.3|14222.3|14282.3|14222.3|4
1644345340000|2022-02-08 18:35:40|14283.8|14223.8|14283.8|14223.8|14283.8|14223.8|14283.8|14223.8|0
1644345390000|2022-02-08 18:36:30|14282.8|14222.8|14281.3|14221.3|14282.8|14222.8|14281.3|14221.3|0
1644345460000|2022-02-08 18:37:40|14278.8|14218.8|14276.3|14236.3|14283.8|14236.3|14274.8|14218.8|0
1644345480000|2022-02-08 18:38:00|14268.8|14228.8|14268.8|14228.8|14268.8|14228.8|14268.8|14228.8|0
1644345490000|2022-02-08 18:38:10|14276.3|14236.3|14276.3|14236.3|14276.3|14236.3|14276.3|14236.3|0
1644345610000|2022-02-08 18:40:10|14284.4|14224.4|14278.8|14218.8|14284.4|14224.4|14278.8|14218.8|0
1644345840000|2022-02-08 18:44:00|||||||||1
1644345890000|2022-02-08 18:44:50|14292.8|14232.8|14292.8|14232.8|14292.8|14232.8|14292.8|14232.8|5
1644345910000|2022-02-08 18:45:10|14294.4|14234.4|14294.4|14234.4|14294.4|14234.4|14294.4|14234.4|0
1644345920000|2022-02-08 18:45:20|14293.4|14233.4|14291.9|14231.9|14293.4|14233.4|14291.9|14231.9|0
1644345940000|2022-02-08 18:45:40|14289.4|14229.4|14289.4|14229.4|14289.4|14229.4|14289.4|14229.4|0
1644345960000|2022-02-08 18:46:00|14290.3|14230.3|14294.4|14234.4|14294.4|14234.4|14290.3|14230.3|0
1644345970000|2022-02-08 18:46:10|14291.9|14231.9|14291.9|14231.9|14296.9|14236.9|14291.9|14231.9|0
1644346080000|2022-02-08 18:48:00|||||||||1
1644346120000|2022-02-08 18:48:40|14289.4|14229.4|14289.4|14229.4|14289.4|14229.4|14289.4|14229.4|0
1644346180000|2022-02-08 18:49:40|14288.4|14228.4|14286.9|14226.9|14288.4|14228.4|14286.9|14226.9|0
1644346190000|2022-02-08 18:49:50|14285.9|14225.9|14289.4|14229.4|14289.4|14229.4|14285.9|14225.9|0
1644346200000|2022-02-08 18:50:00|14284.4|14224.4|14284.4|14224.4|14284.4|14224.4|14284.4|14224.4|1
1644346210000|2022-02-08 18:50:10|14282.8|14222.8|14282.8|14222.8|14282.8|14222.8|14282.8|14222.8|1
1644346220000|2022-02-08 18:50:20|14266.9|14206.9|14256.9|14196.9|14266.9|14206.9|14256.9|14196.9|2
1644346260000|2022-02-08 18:51:00|14243.7|14219.7|14270.9|14210.9|14275.9|14219.7|14243.7|14199.9|1
1644346270000|2022-02-08 18:51:10|14269.4|14209.4|14269.4|14209.4|14269.4|14209.4|14269.4|14209.4|0
1644346290000|2022-02-08 18:51:30|14280.9|14220.9|14280.9|14220.9|14280.9|14220.9|14280.9|14220.9|0
1644346300000|2022-02-08 18:51:40|14281.9|14221.9|14281.9|14221.9|14281.9|14221.9|14281.9|14221.9|0
1644346310000|2022-02-08 18:51:50|14286.9|14226.9|14283.4|14223.4|14286.9|14226.9|14283.4|14223.4|0
1644346320000|2022-02-08 18:52:00|14285.3|14225.3|14283.4|14223.4|14286.9|14226.9|14283.4|14223.4|0
1644346350000|2022-02-08 18:52:30|14286.9|14226.9|14284.4|14224.4|14286.9|14226.9|14284.4|14224.4|0
1644346360000|2022-02-08 18:52:40|14286.9|14226.9|14289.4|14229.4|14289.4|14229.4|14285.9|14225.9|0
1644346370000|2022-02-08 18:52:50|14284.4|14224.4|14284.4|14224.4|14290.3|14230.3|14284.4|14224.4|0
1644346410000|2022-02-08 18:53:30|14289.4|14229.4|14284.4|14224.4|14289.4|14229.4|14284.4|14224.4|0
1644346440000|2022-02-08 18:54:00|14283.4|14223.4|14281.9|14221.9|14284.4|14229.5|14259.4|14219.4|2
1644346450000|2022-02-08 18:54:10|14266.1|14226.1|14271.9|14211.9|14281.9|14226.1|14266.1|14211.9|2
1644346470000|2022-02-08 18:54:30|14272.9|14212.9|14236.9|14196.9|14274.4|14214.4|14236.9|14194.4|0
1644346480000|2022-02-08 18:54:40|14229.9|14205.9|14274.4|14214.4|14274.4|14214.4|14229.9|14199.1|3
1644346490000|2022-02-08 18:54:50|14256.9|14196.9|14274.4|14214.4|14274.4|14214.4|14256.9|14196.9|1
1644346500000|2022-02-08 18:55:00|14279.4|14219.4|14279.4|14219.4|14279.4|14219.4|14279.4|14219.4|0
1644346560000|2022-02-08 18:56:00|14274.4|14214.4|14274.4|14214.4|14274.4|14214.4|14274.4|14214.4|1
1644346620000|2022-02-08 18:57:00|14275.4|14215.4|14274.4|14214.4|14275.4|14215.4|14274.4|14214.4|4
1644346630000|2022-02-08 18:57:10|14275.4|14215.4|14294.4|14234.4|14296.9|14236.9|14275.4|14215.4|1
1644346640000|2022-02-08 18:57:20|14291.9|14231.9|14294.4|14234.4|14294.4|14234.4|14289.8|14229.8|1
1644346660000|2022-02-08 18:57:40|14284.4|14224.4|14261.9|14201.9|14284.4|14224.4|14261.9|14201.9|1
1644346670000|2022-02-08 18:57:50|14264.4|14204.4|14266.9|14206.9|14266.9|14206.9|14261.9|14201.9|0
1644346700000|2022-02-08 18:58:20|14265.9|14205.9|14251.9|14191.9|14265.9|14205.9|14249.4|14189.4|0
1644346710000|2022-02-08 18:58:30|14254.4|14194.4|14256.9|14196.9|14256.9|14196.9|14254.4|14194.4|0
1644346730000|2022-02-08 18:58:50|14255.9|14195.9|14256.9|14196.9|14256.9|14196.9|14254.4|14194.4|0
1644346770000|2022-02-08 18:59:30|14249.4|14189.4|14249.4|14189.4|14249.4|14189.4|14249.4|14189.4|2
1644346780000|2022-02-08 18:59:40|14248.4|14188.4|14246.9|14186.9|14248.4|14188.4|14246.9|14186.9|0
1644346790000|2022-02-08 18:59:50|14245.9|14185.9|14241.9|14181.9|14245.9|14185.9|14241.9|14181.9|1
1644411600000|2022-02-09 13:00:00|14340.7|14280.7|14331.3|14271.3|14340.7|14280.7|14331.3|14271.3|0
1644411610000|2022-02-09 13:00:10|14327.3|14267.3|14334.1|14274.1|14334.1|14274.1|14327.3|14267.3|0
1644411640000|2022-02-09 13:00:40|14289.1|14229.1|14289.1|14229.1|14289.1|14229.1|14289.1|14229.1|0
1644411660000|2022-02-09 13:01:00|14288.2|14228.2|14288.2|14228.2|14288.2|14228.2|14288.2|14228.2|4
1644411670000|2022-02-09 13:01:10|14276|14216|14249.5|14189.5|14276|14216|14249.5|14189.5|0
1644411700000|2022-02-09 13:01:40|14249.8|14189.8|14249.8|14189.8|14249.8|14189.8|14249.8|14189.8|0
1644411720000|2022-02-09 13:02:00|14246|14186|14265.1|14205.1|14265.1|14205.1|14246|14186|0
1644411730000|2022-02-09 13:02:10|14266.9|14206.9|14264.1|14204.1|14270.1|14210.1|14255.7|14195.7|0
1644411740000|2022-02-09 13:02:20|14269.8|14209.8|14269.8|14209.8|14269.8|14209.8|14269.8|14209.8|0
1644411760000|2022-02-09 13:02:40|14268.8|14208.8|14268.8|14208.8|14268.8|14208.8|14268.8|14208.8|0
1644411770000|2022-02-09 13:02:50|14267.9|14207.9|14267|14207|14267.9|14207.9|14267|14207|0
1644411780000|2022-02-09 13:03:00|14261.3|14201.3|14251.6|14191.6|14261.3|14201.3|14250.7|14190.7|0
1644411800000|2022-02-09 13:03:20|14250.7|14190.7|14250.7|14190.7|14250.7|14190.7|14250.7|14190.7|0
1644411810000|2022-02-09 13:03:30|14249.8|14189.8|14248.8|14188.8|14249.8|14189.8|14248.8|14188.8|0
1644411840000|2022-02-09 13:04:00|14250.7|14190.7|14253.8|14193.8|14253.8|14193.8|14250.7|14190.7|0
1644411870000|2022-02-09 13:04:30|14252.9|14192.9|14249.8|14189.8|14252.9|14192.9|14249.8|14189.8|0
1644411890000|2022-02-09 13:04:50|14236|14196|14252.6|14192.6|14252.6|14196|14236|14188.2|1
1644411920000|2022-02-09 13:05:20|14251.6|14191.6|14252.6|14192.6|14252.6|14192.6|14251.6|14191.6|0
1644411930000|2022-02-09 13:05:30|14252|14192|14251|14191|14252|14192|14251|14191|4
1644411940000|2022-02-09 13:05:40|14248.5|14188.5|14248.5|14188.5|14248.5|14188.5|14248.5|14188.5|0
1644411970000|2022-02-09 13:06:10|14210.4|14150.4|14224.5|14164.5|14224.5|14164.5|14210.4|14150.4|6
1644411980000|2022-02-09 13:06:20|14217.3|14157.3|14210.7|14150.7|14219.8|14159.8|14171.3|14121.3|0
1644412020000|2022-02-09 13:07:00|14209.8|14149.8|14194.8|14134.8|14209.8|14149.8|14194.8|14134.8|0
1644412030000|2022-02-09 13:07:10|14193.2|14133.2|14191.6|14131.6|14193.2|14133.2|14191.6|14131.6|0
1644412040000|2022-02-09 13:07:20|14175.7|14115.7|14175.7|14115.7|14175.7|14115.7|14175.7|14115.7|0
1644412060000|2022-02-09 13:07:40|14172|14112|14172|14112|14172|14112|14172|14112|1
1644412080000|2022-02-09 13:08:00|14165.7|14105.7|14165.7|14105.7|14165.7|14105.7|14165.7|14105.7|0
1644412210000|2022-02-09 13:10:10|14170.4|14110.4|14170.4|14110.4|14170.4|14110.4|14170.4|14110.4|0
1644412270000|2022-02-09 13:11:10|14167.6|14107.6|14162.9|14102.9|14167.6|14107.6|14162.9|14102.9|0
1644412280000|2022-02-09 13:11:20|14158.8|14098.8|14159.8|14099.8|14159.8|14099.8|14158.8|14098.8|0
1644412290000|2022-02-09 13:11:30|14161.3|14101.3|14161.3|14101.3|14161.3|14101.3|14161.3|14101.3|0
1644412300000|2022-02-09 13:11:40|14154.8|14094.8|14145.4|14085.4|14154.8|14094.8|14145.4|14085.4|0
1644412320000|2022-02-09 13:12:00|14142.6|14082.6|14137.9|14077.9|14142.6|14082.6|14137.9|14077.9|1
1644412350000|2022-02-09 13:12:30|14140.7|14080.7|14145.4|14085.4|14145.4|14085.4|14140.7|14080.7|0
1644412380000|2022-02-09 13:13:00|14143.8|14083.8|14143.8|14083.8|14143.8|14083.8|14143.8|14083.8|0
1644412410000|2022-02-09 13:13:30|14168.2|14108.2|14173.2|14113.2|14173.2|14113.2|14168.2|14108.2|1
1644412420000|2022-02-09 13:13:40|14185.7|14125.7|14185.7|14125.7|14185.7|14125.7|14185.7|14125.7|0
1644412490000|2022-02-09 13:14:50|||||||||1
1644412540000|2022-02-09 13:15:40|||||||||1
1644412550000|2022-02-09 13:15:50|||||||||1
1644412560000|2022-02-09 13:16:00|14186.7|14126.7|14188.2|14128.2|14188.2|14128.2|14186.7|14126.7|1
1644412690000|2022-02-09 13:18:10|14191.4|14131.4|14191.4|14131.4|14191.4|14131.4|14191.4|14131.4|0
1644412820000|2022-02-09 13:20:20|14189.5|14129.5|14163.1|14139.1|14190.4|14140|14155.2|14122.9|6
1644412830000|2022-02-09 13:20:30|14155.2|14131.2|14144.5|14084.5|14155.2|14131.2|14144.5|14084.5|3
1644412840000|2022-02-09 13:20:40|14141.1|14081.1|14133.6|14073.6|14142.9|14082.9|14132|14072|0
1644412860000|2022-02-09 13:21:00|14132|14072|14132|14072|14132|14072|14132|14072|0
1644412900000|2022-02-09 13:21:40|14138.2|14078.2|14138.2|14078.2|14138.2|14078.2|14137.3|14077.3|4
1644412910000|2022-02-09 13:21:50|14137.3|14077.3|14138.9|14078.9|14138.9|14078.9|14137.3|14077.3|0
1644413020000|2022-02-09 13:23:40|14141.4|14081.4|14141.4|14081.4|14141.4|14081.4|14141.4|14081.4|0
1644413070000|2022-02-09 13:24:30|14146.1|14086.1|14146.1|14086.1|14146.1|14086.1|14146.1|14086.1|0
1644413090000|2022-02-09 13:24:50|14163.9|14103.9|14163.9|14103.9|14163.9|14103.9|14163.9|14103.9|4
1644413160000|2022-02-09 13:26:00|||||||||1
1644413560000|2022-02-09 13:32:40|14160.4|14100.4|14157.9|14097.9|14160.4|14100.4|14157.9|14097.9|0
1644413620000|2022-02-09 13:33:40|14158.9|14098.9|14158.9|14098.9|14158.9|14098.9|14158.9|14098.9|0
1644413680000|2022-02-09 13:34:40|14161.4|14101.4|14161.4|14101.4|14161.4|14101.4|14161.4|14101.4|0
1644413850000|2022-02-09 13:37:30|14157.9|14097.9|14157.9|14097.9|14157.9|14097.9|14157.9|14097.9|0
1644414010000|2022-02-09 13:40:10|14157|14097|14154.5|14094.5|14157|14097|14154.5|14094.5|5
1644414310000|2022-02-09 13:45:10|14156.1|14096.1|14156.1|14096.1|14156.1|14096.1|14156.1|14096.1|0
1644414390000|2022-02-09 13:46:30|14157.7|14097.7|14157.7|14097.7|14157.7|14097.7|14157.7|14097.7|0
1644414440000|2022-02-09 13:47:20|14158.6|14098.6|14160.2|14100.2|14160.2|14100.2|14158.6|14098.6|1
1644414450000|2022-02-09 13:47:30|14157|14097|14149.2|14089.2|14157|14097|14147.7|14087.7|5
1644414460000|2022-02-09 13:47:40|14147.7|14087.7|14147.7|14087.7|14147.7|14087.7|14147.7|14087.7|0
1644414480000|2022-02-09 13:48:00|14146.1|14086.1|14146.1|14086.1|14146.1|14086.1|14146.1|14086.1|0
1644414640000|2022-02-09 13:50:40|14148.6|14088.6|14153.6|14093.6|14153.6|14093.6|14146.1|14086.1|0
1644414660000|2022-02-09 13:51:00|14155.2|14095.2|14155.2|14095.2|14155.2|14095.2|14155.2|14095.2|0
1644414680000|2022-02-09 13:51:20|14164.6|14104.6|14171.1|14111.1|14172|14112|14164.6|14104.6|4
1644414710000|2022-02-09 13:51:50|14186.1|14126.1|14235.2|14175.2|14237|14177|14178.1|14126.1|2
1644414720000|2022-02-09 13:52:00|14220.2|14160.2|14220.2|14160.2|14220.2|14160.2|14220.2|14160.2|0
1644414730000|2022-02-09 13:52:10|14218.6|14158.6|14218.6|14158.6|14218.6|14158.6|14218.6|14158.6|0
1644414770000|2022-02-09 13:52:50|14214.9|14154.9|14196.1|14136.1|14214.9|14154.9|14196.1|14136.1|1
1644414780000|2022-02-09 13:53:00|14193.6|14133.6|14193.6|14133.6|14193.6|14133.6|14193.6|14133.6|0
1644414840000|2022-02-09 13:54:00|14191.1|14131.1|14191.1|14131.1|14191.1|14131.1|14191.1|14131.1|0
1644414950000|2022-02-09 13:55:50|14188.6|14128.6|14188.6|14128.6|14188.6|14128.6|14188.6|14128.6|0
1644415030000|2022-02-09 13:57:10|14190.2|14130.2|14190.2|14130.2|14190.2|14130.2|14190.2|14130.2|0
1644415210000|2022-02-09 14:00:10|14189.2|14129.2|14183|14123|14189.2|14129.2|14183|14123|0
1644415220000|2022-02-09 14:00:20|14172|14132|14169.5|14129.5|14172|14132|14169.5|14129.5|0
1644415230000|2022-02-09 14:00:30|14166.4|14126.4|14174.5|14114.5|14174.5|14126.4|14166.4|14114.5|1
1644415260000|2022-02-09 14:01:00|14163.6|14123.6|14194.2|14134.2|14196.7|14136.7|14149|14111.4|3
1644415280000|2022-02-09 14:01:20|14199.2|14139.2|14196.7|14136.7|14199.2|14139.2|14196.7|14136.7|0
1644415290000|2022-02-09 14:01:30|14199.2|14139.2|14199.2|14139.2|14199.2|14139.2|14199.2|14139.2|1
1644415370000|2022-02-09 14:02:50|14196.7|14136.7|14196.7|14136.7|14196.7|14136.7|14196.7|14136.7|0
1644415410000|2022-02-09 14:03:30|14193.6|14133.6|14193.6|14133.6|14193.6|14133.6|14193.6|14133.6|0
1644415530000|2022-02-09 14:05:30|14192.7|14132.7|14192.7|14132.7|14192.7|14132.7|14192.7|14132.7|0
1644415540000|2022-02-09 14:05:40|14191.1|14131.1|14192|14132|14192|14132|14191.1|14131.1|0
1644415560000|2022-02-09 14:06:00|14193.6|14133.6|14187.3|14127.3|14193.6|14133.6|14187.3|14127.3|8
1644415600000|2022-02-09 14:06:40|14187.4|14127.4|14187.4|14127.4|14187.4|14127.4|14187.4|14127.4|0
1644415630000|2022-02-09 14:07:10|14190.5|14130.5|14190.5|14130.5|14190.5|14130.5|14190.5|14130.5|0
1644415670000|2022-02-09 14:07:50|14185.5|14125.5|14185.5|14125.5|14185.5|14125.5|14185.5|14125.5|0
1644415710000|2022-02-09 14:08:30|14182.4|14122.4|14182.4|14122.4|14182.4|14122.4|14182.4|14122.4|6
1644415720000|2022-02-09 14:08:40|14180.8|14120.8|14180.8|14120.8|14180.8|14120.8|14180.8|14120.8|0
1644415870000|2022-02-09 14:11:10|14181.7|14121.7|14180.8|14120.8|14181.7|14121.7|14180.8|14120.8|0
1644415890000|2022-02-09 14:11:30|14182.7|14122.7|14184.2|14124.2|14184.2|14124.2|14182.7|14122.7|2
1644415940000|2022-02-09 14:12:20|14184.9|14124.9|14183.3|14123.3|14184.9|14124.9|14183.3|14123.3|0
1644415980000|2022-02-09 14:13:00|14185.2|14125.2|14188.3|14128.3|14188.3|14128.3|14185.2|14125.2|0
1644416010000|2022-02-09 14:13:30|14187.4|14127.4|14185.8|14125.8|14187.4|14127.4|14185.8|14125.8|0
1644416020000|2022-02-09 14:13:40|14183.9|14123.9|14180.8|14120.8|14183.9|14123.9|14180.8|14120.8|0
1644416030000|2022-02-09 14:13:50|14165.8|14125.8|14165.8|14125.8|14165.8|14125.8|14165.8|14125.8|0
1644416060000|2022-02-09 14:14:20|14174.5|14114.5|14177|14117|14177|14117|14174.5|14114.5|1
1644416080000|2022-02-09 14:14:40|14178|14118|14185.8|14125.8|14185.8|14125.8|14178|14118|2
1644416270000|2022-02-09 14:17:50|14184.9|14124.9|14184.2|14124.2|14184.9|14124.9|14183.3|14123.3|0
1644416350000|2022-02-09 14:19:10|14187.4|14127.4|14187.4|14127.4|14187.4|14127.4|14187.4|14127.4|0
1644416420000|2022-02-09 14:20:20|14188.9|14128.9|14188.9|14128.9|14188.9|14128.9|14188.9|14128.9|1
1644416850000|2022-02-09 14:27:30|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|0
1644416920000|2022-02-09 14:28:40|14193|14133|14193|14133|14193|14133|14193|14133|0
1644417030000|2022-02-09 14:30:30|14195.5|14135.5|14195.5|14135.5|14195.5|14135.5|14195.5|14135.5|0
1644417080000|2022-02-09 14:31:20|14192.1|14132.1|14192.1|14132.1|14192.1|14132.1|14192.1|14132.1|1
1644417090000|2022-02-09 14:31:30|14191.1|14131.1|14189.6|14129.6|14191.1|14131.1|14189.6|14129.6|0
1644417100000|2022-02-09 14:31:40|14176.8|14136.8|14170.5|14130.5|14176.8|14136.8|14170.5|14130.5|0
1644417130000|2022-02-09 14:32:10|14168.9|14128.9|14168.9|14128.9|14168.9|14128.9|14168|14128|1
1644417140000|2022-02-09 14:32:20|14155.9|14131.9|14165.8|14125.8|14165.8|14131.9|14155.9|14125.8|0
1644417150000|2022-02-09 14:32:30|14168.9|14128.9|14166.4|14126.4|14168.9|14128.9|14166.4|14126.4|0
1644417160000|2022-02-09 14:32:40|14157.5|14133.5|14157.5|14133.5|14157.5|14133.5|14157.5|14133.5|0
1644417180000|2022-02-09 14:33:00|14155.9|14131.9|14155.9|14131.9|14155.9|14131.9|14155.9|14131.9|0
1644417190000|2022-02-09 14:33:10|14156|14132|14156|14132|14156|14132|14156|14132|0
1644417220000|2022-02-09 14:33:40|14152.8|14128.8|14152.8|14128.8|14152.8|14128.8|14152.8|14128.8|0
1644417250000|2022-02-09 14:34:10|14151.9|14127.9|14151.9|14127.9|14151.9|14127.9|14151.9|14127.9|0
1644417260000|2022-02-09 14:34:20|14151|14127|14151|14127|14151.9|14127.9|14151|14127|1
1644417310000|2022-02-09 14:35:10|14146|14122|14146|14122|14146|14122|14146|14122|1
1644417320000|2022-02-09 14:35:20|14153.5|14129.5|14158.3|14118.3|14158.3|14129.5|14146|14118.3|4
1644417330000|2022-02-09 14:35:30|14159.3|14119.3|14160.8|14120.8|14160.8|14120.8|14159.3|14119.3|0
1644417460000|2022-02-09 14:37:40|14168.3|14108.3|14168.3|14108.3|14168.3|14108.3|14168.3|14108.3|1
1644417470000|2022-02-09 14:37:50|14157.4|14117.4|14157.4|14117.4|14157.4|14117.4|14157.4|14117.4|0
1644417480000|2022-02-09 14:38:00|14156.5|14116.5|14156.5|14116.5|14156.5|14116.5|14156.5|14116.5|3
1644417690000|2022-02-09 14:41:30|||||||||4
1644417700000|2022-02-09 14:41:40|14154.9|14114.9|14154.9|14114.9|14154.9|14114.9|14154.9|14114.9|0
1644418100000|2022-02-09 14:48:20|||||||||1
1644418110000|2022-02-09 14:48:30|14136.9|14112.9|14147.8|14123.8|14147.8|14123.8|14136.9|14112.9|3
1644418460000|2022-02-09 14:54:20|14177.1|14117.1|14164.3|14124.3|14177.1|14124.3|14164.3|14117.1|6
1644418470000|2022-02-09 14:54:30|14173.3|14113.3|14173.3|14113.3|14173.3|14113.3|14173.3|14113.3|0
1644418750000|2022-02-09 14:59:10|14162.7|14122.7|14164.3|14124.3|14164.3|14124.3|14162.7|14122.7|1
1644418980000|2022-02-09 15:03:00|14166.8|14126.8|14166.8|14126.8|14166.8|14126.8|14166.8|14126.8|1
1644418990000|2022-02-09 15:03:10|14159.7|14135.7|14177.1|14137.1|14177.7|14137.1|14159.7|14117.7|2
1644419260000|2022-02-09 15:07:40|14170|14146|14171.6|14147.6|14171.6|14147.6|14170|14146|0
1644419320000|2022-02-09 15:08:40|14221.1|14161.1|14239.8|14179.8|14239.8|14179.8|14221.1|14161.1|10
1644419330000|2022-02-09 15:08:50|14240.5|14180.5|14240.5|14180.5|14240.5|14180.5|14240.5|14180.5|0
1644419340000|2022-02-09 15:09:00|14239.5|14179.5|14239.5|14179.5|14239.5|14179.5|14239.5|14179.5|0
1644419360000|2022-02-09 15:09:20|14230.2|14190.2|14230.2|14190.2|14230.2|14190.2|14230.2|14190.2|0
1644419370000|2022-02-09 15:09:30|14230.8|14190.8|14236.7|14176.7|14236.7|14190.8|14226.1|14174.2|1
1644419380000|2022-02-09 15:09:40|14239|14179|14239|14179|14239|14179|14239|14179|0
1644419390000|2022-02-09 15:09:50|14228|14188|14228|14188|14228|14188|14228|14188|0
1644419400000|2022-02-09 15:10:00|14228.7|14188.7|14228.7|14168.7|14228.7|14188.7|14228.7|14168.7|0
1644419430000|2022-02-09 15:10:30|14215.9|14175.9|14214.3|14174.3|14215.9|14175.9|14214.3|14174.3|0
1644419620000|2022-02-09 15:13:40|14213.4|14173.4|14211.8|14171.8|14213.4|14173.4|14211.8|14171.8|1
1644419630000|2022-02-09 15:13:50|14202.9|14178.9|14202.9|14178.9|14202.9|14178.9|14202.9|14178.9|0
1644419640000|2022-02-09 15:14:00|14201.3|14177.3|14201.3|14177.3|14201.3|14177.3|14201.3|14177.3|0
1644419650000|2022-02-09 15:14:10|14216.5|14156.5|14216.5|14156.5|14216.5|14156.5|14216.5|14156.5|0
1644419670000|2022-02-09 15:14:30|14214.9|14154.9|14214.9|14154.9|14214.9|14154.9|14214.9|14154.9|0
1644419680000|2022-02-09 15:14:40|||||||||2
1644419700000|2022-02-09 15:15:00|14202.7|14162.7|14202.7|14162.7|14202.7|14162.7|14202.7|14162.7|5
1644419710000|2022-02-09 15:15:10|14191|14167|14179.1|14155.1|14191|14167|14179.1|14155.1|1
1644419720000|2022-02-09 15:15:20|14187.2|14163.2|14219|14159|14219|14163.2|14187.2|14159|1
1644419740000|2022-02-09 15:15:40|14205.7|14181.7|14211|14187|14214.4|14190.4|14205.7|14181.7|2
1644419750000|2022-02-09 15:15:50|14210.1|14186.1|14216.5|14156.5|14216.5|14186.1|14208.5|14156.5|1
1644419770000|2022-02-09 15:16:10|14205.6|14165.6|14204|14164|14205.6|14165.6|14204|14164|0
1644419780000|2022-02-09 15:16:20|14201.5|14161.5|14201.5|14161.5|14201.5|14161.5|14201.5|14161.5|0
1644419810000|2022-02-09 15:16:50|14192.6|14168.6|14192.6|14168.6|14192.6|14168.6|14192.6|14168.6|0
1644419820000|2022-02-09 15:17:00|14191|14167|14191|14167|14191|14167|14191|14167|0
1644419860000|2022-02-09 15:17:40|14186.9|14162.9|14190.9|14130.9|14200.3|14162.9|14186.9|14130.9|3
1644419870000|2022-02-09 15:17:50|||||||||1
1644419880000|2022-02-09 15:18:00|14175.9|14135.9|14184|14124|14184|14135.9|14175.9|14124|0
1644419890000|2022-02-09 15:18:10|14183.1|14123.1|14181.5|14121.5|14183.1|14123.1|14181.5|14121.5|0
1644419900000|2022-02-09 15:18:20|14169|14129|14169|14129|14169|14129|14169|14129|0
1644419950000|2022-02-09 15:19:10|14165.9|14125.9|14165.9|14125.9|14165.9|14125.9|14165.9|14125.9|1
1644420220000|2022-02-09 15:23:40|14173.4|14113.4|14173.4|14113.4|14173.4|14113.4|14173.4|14113.4|0
1644420320000|2022-02-09 15:25:20|14150.7|14126.7|14146|14122|14150.7|14126.7|14146|14122|0
1644420370000|2022-02-09 15:26:10|14145.1|14121.1|14143.5|14119.5|14145.1|14121.1|14143.5|14119.5|0
1644420380000|2022-02-09 15:26:20|14146|14122|14146|14122|14146|14122|14146|14122|1
1644420390000|2022-02-09 15:26:30|14144.4|14120.4|14144.4|14120.4|14144.4|14120.4|14144.4|14120.4|2
1644420420000|2022-02-09 15:27:00|14144.5|14120.5|14144.5|14120.5|14144.5|14120.5|14144.5|14120.5|0
1644420510000|2022-02-09 15:28:30|14142.9|14118.9|14142.9|14118.9|14142.9|14118.9|14142.9|14118.9|0
1644420520000|2022-02-09 15:28:40|14144.5|14120.5|14144.5|14120.5|14144.5|14120.5|14144.5|14120.5|0
1644420550000|2022-02-09 15:29:10|14143.5|14119.5|14143.5|14119.5|14143.5|14119.5|14143.5|14119.5|2
1644420590000|2022-02-09 15:29:50|14175.5|14115.5|14149.5|14125.5|14176.5|14125.5|14149.5|14115.5|12
1644420630000|2022-02-09 15:30:30|||||||||3
1644420870000|2022-02-09 15:34:30|14156.5|14116.5|14156.5|14116.5|14156.5|14116.5|14156.5|14116.5|0
1644420880000|2022-02-09 15:34:40|||||||||2
1644420910000|2022-02-09 15:35:10|14150.4|14126.4|14152|14128|14152|14128|14150.4|14126.4|0
1644421040000|2022-02-09 15:37:20|14152.9|14128.9|14156|14132|14156|14132|14152.9|14128.9|0
1644421150000|2022-02-09 15:39:10|14154.5|14130.5|14154.5|14130.5|14154.5|14130.5|14154.5|14130.5|0
1644421160000|2022-02-09 15:39:20|14169.9|14129.9|14177.8|14137.8|14177.8|14137.8|14169.9|14129.9|2
1644421170000|2022-02-09 15:39:30|14185.3|14125.3|14185.3|14125.3|14185.3|14125.3|14185.3|14125.3|0
1644421410000|2022-02-09 15:43:30|14178.7|14118.7|14174.7|14114.7|14178.7|14118.7|14174.7|14114.7|13
1644421420000|2022-02-09 15:43:40|14175.6|14115.6|14175.6|14115.6|14175.6|14115.6|14175.6|14115.6|0
1644421430000|2022-02-09 15:43:50|14173.1|14113.1|14173.1|14113.1|14173.1|14113.1|14173.1|14113.1|0
1644421450000|2022-02-09 15:44:10|14160.6|14120.6|14160.6|14120.6|14160.6|14120.6|14160.6|14120.6|0
1644421460000|2022-02-09 15:44:20|14159.7|14119.7|14166.2|14106.2|14166.2|14119.7|14159.7|14106.2|1
1644421470000|2022-02-09 15:44:30|14164.7|14104.7|14164.7|14104.7|14164.7|14104.7|14164.7|14104.7|0
1644421480000|2022-02-09 15:44:40|14152.2|14112.2|14153.1|14113.1|14153.1|14113.1|14152.2|14112.2|0
1644421490000|2022-02-09 15:44:50|14144.2|14120.2|14144.2|14120.2|14144.2|14120.2|14144.2|14120.2|0
1644421500000|2022-02-09 15:45:00|14142.6|14118.6|14139.2|14115.2|14142.6|14118.6|14139.2|14115.2|1
1644421520000|2022-02-09 15:45:20|14136.7|14112.7|14135.7|14111.7|14136.7|14112.7|14135.7|14111.7|2
1644421530000|2022-02-09 15:45:30|14134.2|14110.2|14135.1|14111.1|14135.1|14111.1|14134.2|14110.2|0
1644421740000|2022-02-09 15:49:00|14136|14112|14139.2|14115.2|14139.2|14115.2|14136|14112|0
1644421760000|2022-02-09 15:49:20|14138.5|14114.5|14164|14124|14164|14124|14138.5|14114.5|3
1644421790000|2022-02-09 15:49:50|14175|14115|14175|14115|14175|14115|14175|14115|0
1644421890000|2022-02-09 15:51:30|14164|14124|14164|14124|14164|14124|14164|14124|0
1644421900000|2022-02-09 15:51:40|14164.1|14124.1|14164.1|14124.1|14164.1|14124.1|14164.1|14124.1|0
1644421920000|2022-02-09 15:52:00|14163.1|14123.1|14162.2|14122.2|14163.1|14123.1|14162.2|14122.2|1
1644421930000|2022-02-09 15:52:10|14174.1|14114.1|14164.1|14124.1|14174.1|14124.1|14164.1|14114.1|1
1644421950000|2022-02-09 15:52:30|14175|14115|14175|14115|14175|14115|14175|14115|0
1644422010000|2022-02-09 15:53:30|14164.1|14124.1|14165.9|14125.9|14165.9|14125.9|14164.1|14124.1|0
1644422040000|2022-02-09 15:54:00|14176.8|14116.8|14167.8|14127.8|14176.8|14127.8|14167.8|14116.8|4
1644422140000|2022-02-09 15:55:40|14168.7|14128.7|14170.3|14130.3|14170.3|14130.3|14168.7|14128.7|0
1644422180000|2022-02-09 15:56:20|14182.1|14122.1|14171.2|14131.2|14182.1|14131.2|14171.2|14122.1|8
1644422190000|2022-02-09 15:56:30|14161.3|14137.3|14161.3|14137.3|14161.3|14137.3|14161.3|14137.3|0
1644422200000|2022-02-09 15:56:40|14170.3|14130.3|14174|14134|14174|14134|14170.3|14130.3|7
1644422220000|2022-02-09 15:57:00|14172.4|14132.4|14174|14134|14174|14134|14172.4|14132.4|1
1644422230000|2022-02-09 15:57:10|14172.4|14132.4|14172.4|14132.4|14172.4|14132.4|14172.4|14132.4|0
1644422240000|2022-02-09 15:57:20|14171.5|14131.5|14170.6|14130.6|14171.5|14131.5|14170.6|14130.6|0
1644422280000|2022-02-09 15:58:00|14161.6|14137.6|14163.2|14139.2|14163.2|14139.2|14161.6|14137.6|0
1644422470000|2022-02-09 16:01:10|14165.7|14141.7|14174.8|14150.8|14200.6|14169.5|14165.7|14138.7|5
1644422490000|2022-02-09 16:01:30|14172.3|14148.3|14172.3|14148.3|14172.3|14148.3|14172.3|14148.3|0
1644422500000|2022-02-09 16:01:40|14169.8|14145.8|14169.8|14145.8|14169.8|14145.8|14169.8|14145.8|0
1644422580000|2022-02-09 16:03:00|14163.7|14123.7|14153.2|14129.2|14163.7|14129.2|14153.2|14123.7|3
1644422760000|2022-02-09 16:06:00|14151.7|14127.7|14165.3|14105.3|14165.3|14127.7|14151.7|14105.3|0
1644422770000|2022-02-09 16:06:10|14157.2|14117.2|14157.2|14117.2|14157.2|14117.2|14157.2|14117.2|0
1644422780000|2022-02-09 16:06:20|14158.7|14118.7|14151.7|14127.7|14158.7|14127.7|14151.7|14118.7|1
1644422840000|2022-02-09 16:07:20|||||||||2
1644422870000|2022-02-09 16:07:50|||||||||4
1644422900000|2022-02-09 16:08:20|||||||||4
1644422950000|2022-02-09 16:09:10|14181.5|14121.5|14181.5|14121.5|14181.5|14121.5|14181.5|14121.5|3
1644422960000|2022-02-09 16:09:20|14180.6|14120.6|14168.1|14128.1|14180.6|14128.1|14168.1|14118.7|20
1644422970000|2022-02-09 16:09:30|14169.7|14129.7|14169.7|14129.7|14169.7|14129.7|14169.7|14129.7|0
1644422980000|2022-02-09 16:09:40|14164.7|14124.7|14164.7|14124.7|14164.7|14124.7|14164.7|14124.7|0
1644423330000|2022-02-09 16:15:30|14178.4|14118.4|14178.7|14118.7|14180.6|14129.7|14169.7|14118.4|2
1644423340000|2022-02-09 16:15:40|14177.2|14117.2|14177.2|14117.2|14177.2|14117.2|14177.2|14117.2|0
1644423370000|2022-02-09 16:16:10|14169.7|14129.7|14169.7|14129.7|14169.7|14129.7|14169.7|14129.7|0
1644423410000|2022-02-09 16:16:50|14165.4|14141.4|14165.4|14141.4|14165.4|14141.4|14165.4|14141.4|0
1644423420000|2022-02-09 16:17:00|14170.1|14146.1|14181.5|14121.5|14181.5|14146.1|14160.7|14118.7|1
1644423430000|2022-02-09 16:17:10|14180.6|14120.6|14178.5|14154.5|14180.6|14154.5|14169.7|14118.7|2
1644423440000|2022-02-09 16:17:20|14180.6|14120.6|14175.6|14115.6|14180.6|14128.1|14168.1|14115.6|1
1644423460000|2022-02-09 16:17:40|14164.7|14124.7|14164.7|14124.7|14164.7|14124.7|14164.7|14124.7|0
1644423470000|2022-02-09 16:17:50|14163.7|14123.7|14162.2|14122.2|14163.7|14123.7|14162.2|14122.2|0
1644423550000|2022-02-09 16:19:10|14156.7|14132.7|14162.2|14122.2|14162.2|14132.7|14156.7|14122.2|1
1644423570000|2022-02-09 16:19:30|14156.2|14116.2|14156.2|14116.2|14156.2|14116.2|14156.2|14116.2|2
1644423590000|2022-02-09 16:19:50|14155.3|14115.3|14153.7|14113.7|14155.3|14115.3|14153.7|14113.7|0
1644423630000|2022-02-09 16:20:30|14149.2|14125.2|14149.2|14125.2|14149.2|14125.2|14149.2|14125.2|0
1644424020000|2022-02-09 16:27:00|14179|14119|14179|14119|14179|14119|14179|14119|1
1644424200000|2022-02-09 16:30:00|14177.2|14117.2|14166.2|14126.2|14177.2|14126.2|14166.2|14117.2|2
1644424250000|2022-02-09 16:30:50|14164.2|14140.2|14164.2|14140.2|14164.2|14140.2|14164.2|14140.2|0
1644424290000|2022-02-09 16:31:30|14167.8|14127.8|14156.2|14116.2|14172.2|14132.2|14154.8|14116.2|3
1644424300000|2022-02-09 16:31:40|14157.8|14117.8|14155.3|14115.3|14157.8|14117.8|14155.3|14115.3|0
1644424310000|2022-02-09 16:31:50|14138.2|14114.2|14138.2|14114.2|14138.2|14114.2|14138.2|14114.2|0
1644424320000|2022-02-09 16:32:00|14137.3|14113.3|14112.2|14072.2|14137.3|14113.3|14091.7|14067.7|28
1644424330000|2022-02-09 16:32:10|14101.7|14077.7|14101.7|14077.7|14101.7|14077.7|14101.7|14077.7|0
1644424340000|2022-02-09 16:32:20|14107.2|14067.2|14109|14069|14109|14069|14107.2|14067.2|1
1644424350000|2022-02-09 16:32:30|14112.2|14072.2|14107.2|14067.2|14112.2|14072.2|14107.2|14067.2|0
1644424420000|2022-02-09 16:33:40|14098.3|14074.3|14097.8|14057.8|14110.3|14074.3|14096.7|14050.3|4
1644424440000|2022-02-09 16:34:00|14096.9|14056.9|14095.3|14055.3|14096.9|14056.9|14095.3|14055.3|0
1644424450000|2022-02-09 16:34:10|14084.8|14060.8|14090.6|14030.6|14090.6|14060.8|14078.1|14023.8|3
1644424460000|2022-02-09 16:34:20|14081.3|14041.3|14086.3|14026.3|14086.3|14041.3|14081.3|14026.3|0
1644424470000|2022-02-09 16:34:30|14067.8|14027.8|14067.8|14027.8|14067.8|14027.8|14067.8|14027.8|0
1644424590000|2022-02-09 16:36:30|14101.3|14041.3|14100.3|14040.3|14101.3|14041.3|14100.3|14040.3|7
1644424600000|2022-02-09 16:36:40|14098.8|14038.8|14098.8|14038.8|14098.8|14038.8|14098.8|14038.8|0
1644424620000|2022-02-09 16:37:00|14097.2|14037.2|14088.8|14028.8|14097.2|14037.2|14088.8|14028.8|3
1644424630000|2022-02-09 16:37:10|14087.8|14027.8|14086.3|14026.3|14087.8|14027.8|14086.3|14026.3|0
1644424680000|2022-02-09 16:38:00|14084.7|14024.7|14084.7|14024.7|14084.7|14024.7|14084.7|14024.7|0
1644424730000|2022-02-09 16:38:50|14094.7|14034.7|14086.3|14026.3|14094.7|14034.7|14086.3|14026.3|0
1644424740000|2022-02-09 16:39:00|14084.7|14024.7|14084.7|14024.7|14084.7|14024.7|14084.7|14024.7|0
1644424750000|2022-02-09 16:39:10|14092.2|14032.2|14094|14034|14094|14034|14092.2|14032.2|0
1644424770000|2022-02-09 16:39:30|14097.2|14037.2|14097.2|14037.2|14097.2|14037.2|14097.2|14037.2|0
1644424830000|2022-02-09 16:40:30|14099.7|14039.7|14099.7|14039.7|14099.7|14039.7|14099.7|14039.7|0
1644424840000|2022-02-09 16:40:40|14105.3|14045.3|14109.7|14049.7|14116.3|14056.3|14105.3|14045.3|2
1644424920000|2022-02-09 16:42:00|14110.6|14050.6|14112.2|14052.2|14112.2|14052.2|14110.6|14050.6|0
1644424930000|2022-02-09 16:42:10|14117.2|14057.2|14113.8|14053.8|14117.2|14057.2|14113.8|14053.8|1
1644424950000|2022-02-09 16:42:30|14112.2|14052.2|14112.2|14052.2|14112.2|14052.2|14112.2|14052.2|0
1644425050000|2022-02-09 16:44:10|14114.1|14054.1|14121.6|14061.6|14121.6|14061.6|14114.1|14054.1|0
1644425070000|2022-02-09 16:44:30|14120.6|14060.6|14120.6|14060.6|14120.6|14060.6|14120.6|14060.6|0
1644425150000|2022-02-09 16:45:50|14119.7|14059.7|14119.7|14059.7|14119.7|14059.7|14119.7|14059.7|0
1644425200000|2022-02-09 16:46:40|14117.2|14057.2|14117.2|14057.2|14117.2|14057.2|14117.2|14057.2|0
1644425220000|2022-02-09 16:47:00|14116.3|14056.3|14114.7|14054.7|14116.3|14056.3|14114.7|14054.7|0
1644425240000|2022-02-09 16:47:20|14113.8|14053.8|14112.2|14052.2|14113.8|14053.8|14112.2|14052.2|0
1644425260000|2022-02-09 16:47:40|14110.6|14050.6|14109.7|14049.7|14110.6|14050.6|14109.7|14049.7|0
1644425400000|2022-02-09 16:50:00|14107.2|14047.2|14107.2|14047.2|14107.2|14047.2|14107.2|14047.2|0
1644425550000|2022-02-09 16:52:30|14064.7|14024.7|14064.7|14024.7|14064.7|14024.7|14064.7|14024.7|1
1644425610000|2022-02-09 16:53:30|14058.6|14034.6|14064.7|14024.7|14064.8|14040.8|14058.6|14024.7|1
1644425890000|2022-02-09 16:58:10|14063.8|14023.8|14064.7|14024.7|14064.7|14024.7|14062.2|14022.2|0
1644425950000|2022-02-09 16:59:10|14058.6|14034.6|14064.9|14040.9|14064.9|14040.9|14058.6|14034.6|0
1644425960000|2022-02-09 16:59:20|14064.7|14024.7|14063.1|14023.1|14064.7|14024.7|14063.1|14023.1|1
1644425970000|2022-02-09 16:59:30|14064.7|14024.7|14064.7|14024.7|14064.7|14024.7|14064.7|14024.7|0
1644425990000|2022-02-09 16:59:50|14063.8|14023.8|14062.2|14022.2|14063.8|14023.8|14062.2|14022.2|0
1644426000000|2022-02-09 17:00:00|14059.7|14019.7|14059.7|14019.7|14059.7|14019.7|14059.7|14019.7|0
1644426020000|2022-02-09 17:00:20|14058.8|14018.8|14057.2|14017.2|14058.8|14018.8|14057.2|14017.2|0
1644426030000|2022-02-09 17:00:30|14046.7|14022.7|14052.2|14012.2|14052.2|14022.7|14046.7|14012.2|9
1644426040000|2022-02-09 17:00:40|14043.3|14019.3|14041.7|14017.7|14043.3|14019.3|14041.7|14017.7|1
1644426050000|2022-02-09 17:00:50|||||||||2
1644426060000|2022-02-09 17:01:00|14039.2|14015.2|14038.3|14014.3|14041.7|14017.7|14038.3|14014.3|6
1644426070000|2022-02-09 17:01:10|14034.9|14010.9|14043.8|14003.8|14043.8|14010.9|14034.9|14003.8|4
1644426090000|2022-02-09 17:01:30|14045.4|14005.4|14035.4|13995.4|14045.4|14010.9|14032.4|13995.4|1
1644426100000|2022-02-09 17:01:40|14029.2|14005.2|14029.2|14005.2|14029.2|14005.2|14029.2|14005.2|1
1644426110000|2022-02-09 17:01:50|||||||||1
1644426120000|2022-02-09 17:02:00|||||||||3
1644426130000|2022-02-09 17:02:10|14027.6|14003.6|14024.9|14000.9|14027.6|14003.6|14024.9|14000.9|2
1644426140000|2022-02-09 17:02:20|14031.9|13991.9|14023|13999|14031.9|13999|14023|13991.9|1
1644426150000|2022-02-09 17:02:30|14028.8|13968.8|14028.8|13968.8|14028.8|13968.8|14028.8|13968.8|2
1644426160000|2022-02-09 17:02:40|14029.7|13969.7|14029.7|13969.7|14029.7|13969.7|14029.7|13969.7|0
1644426210000|2022-02-09 17:03:30|14031.3|13971.3|14031.3|13971.3|14031.3|13971.3|14031.3|13971.3|0
1644426280000|2022-02-09 17:04:40|14027.9|13967.9|14021.3|13961.3|14027.9|13967.9|14021.3|13961.3|0
1644426330000|2022-02-09 17:05:30|14019.7|13959.7|14019.7|13959.7|14019.7|13959.7|14019.7|13959.7|0
1644426340000|2022-02-09 17:05:40|14017.2|13957.2|14017.2|13957.2|14017.2|13957.2|14017.2|13957.2|0
1644426520000|2022-02-09 17:08:40|14006.3|13966.3|14006.3|13966.3|14006.3|13966.3|14006.3|13966.3|0
1644426540000|2022-02-09 17:09:00|14004.7|13964.7|14002.2|13962.2|14004.7|13964.7|14002.2|13962.2|0
1644426580000|2022-02-09 17:09:40|13988.6|13964.6|13993.8|13953.8|13994.7|13964.6|13988.6|13953.8|3
1644426600000|2022-02-09 17:10:00|13984.9|13960.9|13993.5|13953.5|13993.5|13960.9|13984.9|13951.9|3
1644426620000|2022-02-09 17:10:20|13984.6|13960.6|13983|13959|13984.6|13960.6|13983|13959|3
1644426630000|2022-02-09 17:10:30|||||||||2
1644426640000|2022-02-09 17:10:40|||||||||2
1644426650000|2022-02-09 17:10:50|||||||||2
1644426660000|2022-02-09 17:11:00|||||||||2
1644426670000|2022-02-09 17:11:10|13983.9|13959.9|13982.4|13958.4|13983.9|13959.9|13982.4|13958.4|2
1644426680000|2022-02-09 17:11:20|||||||||2
1644426690000|2022-02-09 17:11:30|14021.3|13961.3|14021.3|13961.3|14021.3|13961.3|14021.3|13961.3|5
1644426720000|2022-02-09 17:12:00|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|14027.2|13967.2|0
1644426770000|2022-02-09 17:12:50|14029.1|13969.1|14030.7|13970.7|14030.7|13970.7|14029.1|13969.1|0
1644426910000|2022-02-09 17:15:10|14032.5|13972.5|14035|13975|14035|13975|14032.5|13972.5|1
1644426920000|2022-02-09 17:15:20|14039.1|13979.1|14042.5|13982.5|14042.5|13982.5|14039.1|13979.1|0
1644426930000|2022-02-09 17:15:30|14044.1|13984.1|14044.1|13984.1|14044.1|13984.1|14044.1|13984.1|0
1644426950000|2022-02-09 17:15:50|14043.2|13983.2|14042.5|13982.5|14043.2|13983.2|14040|13980|0
1644426960000|2022-02-09 17:16:00|14044.1|13984.1|14044.1|13984.1|14044.1|13984.1|14044.1|13984.1|0
1644426970000|2022-02-09 17:16:10|14036.6|13996.6|14039.1|13999.1|14039.1|13999.1|14036.6|13996.6|1
1644426990000|2022-02-09 17:16:30|14041.6|14001.6|14041.6|14001.6|14041.6|14001.6|14041.6|14001.6|0
1644427000000|2022-02-09 17:16:40|14044.1|14004.1|14044.1|14004.1|14044.1|14004.1|14044.1|14004.1|0
1644427010000|2022-02-09 17:16:50|||||||||1
1644427020000|2022-02-09 17:17:00|14038.6|14014.6|14038.6|14014.6|14038.6|14014.6|14038.6|14014.6|0
1644427050000|2022-02-09 17:17:30|14044.1|14004.1|14046.6|14006.6|14046.6|14006.6|14044.1|14004.1|1
1644427060000|2022-02-09 17:17:40|14050.7|13990.7|14050.7|13990.7|14050.7|13990.7|14050.7|13990.7|0
1644427090000|2022-02-09 17:18:10|14054.1|13994.1|14046.6|14006.6|14054.1|14006.6|14046.6|13994.1|0
1644427200000|2022-02-09 17:20:00|14059.4|13999.4|14059.4|13999.4|14059.4|13999.4|14059.4|13999.4|0
1644427210000|2022-02-09 17:20:10|14067.2|14007.2|14067.2|14007.2|14067.2|14007.2|14067.2|14007.2|0
1644427350000|2022-02-09 17:22:30|14064.7|14004.7|14064.7|14004.7|14064.7|14004.7|14064.7|14004.7|0
1644427360000|2022-02-09 17:22:40|14063.8|14003.8|14062.2|14002.2|14063.8|14003.8|14062.2|14002.2|0
1644427380000|2022-02-09 17:23:00|14049.7|14009.7|14047.2|14007.2|14049.7|14009.7|14047.2|14007.2|0
1644427400000|2022-02-09 17:23:20|14044.7|13984.7|14044.7|13984.7|14045.7|13985.7|14044.7|13984.7|0
1644427560000|2022-02-09 17:26:00|||||||||1
1644427640000|2022-02-09 17:27:20|14042.2|14002.2|14042.2|14002.2|14042.2|14002.2|14042.2|14002.2|0
1644427800000|2022-02-09 17:30:00|14036.7|14012.7|14043|14019|14043|14019|14036.7|14012.7|1
1644427810000|2022-02-09 17:30:10|14046.1|14022.1|14046.1|14022.1|14046.1|14022.1|14046.1|14022.1|0
1644427820000|2022-02-09 17:30:20|14083.4|14023.4|14094|14034|14094|14045.9|14083.4|14023.4|9
1644427830000|2022-02-09 17:30:30|14090.9|14030.9|14090.9|14030.9|14090.9|14030.9|14090.9|14030.9|0
1644427950000|2022-02-09 17:32:30|14082.7|14042.7|14082.7|14042.7|14082.7|14042.7|14082.7|14042.7|0
1644427960000|2022-02-09 17:32:40|14085.9|14045.9|14085.9|14045.9|14085.9|14045.9|14085.9|14045.9|0
1644428010000|2022-02-09 17:33:30|14079.7|14055.7|14089.6|14049.6|14089.6|14058.9|14079.7|14049.6|2
1644428030000|2022-02-09 17:33:50|14090.2|14050.2|14089.3|14029.3|14094.7|14050.2|14089.3|14029.3|1
1644428040000|2022-02-09 17:34:00|14087.7|14027.7|14084.3|14044.3|14087.7|14044.3|14084.3|14027.7|0
1644428050000|2022-02-09 17:34:10|14087.5|14047.5|14087.5|14047.5|14087.5|14047.5|14087.5|14047.5|0
1644428060000|2022-02-09 17:34:20|14099.3|14039.3|14099.3|14039.3|14099.3|14039.3|14099.3|14039.3|0
1644428090000|2022-02-09 17:34:50|14098.4|14038.4|14087.5|14047.5|14098.4|14047.5|14087.5|14038.4|0
1644428120000|2022-02-09 17:35:20|14081.3|14057.3|14081.3|14057.3|14081.3|14057.3|14081.3|14057.3|0
1644428130000|2022-02-09 17:35:30|14084.5|14060.5|14084.5|14060.5|14084.5|14060.5|14084.5|14060.5|0
1644428290000|2022-02-09 17:38:10|14096.9|14036.9|14089|14029|14096.9|14036.9|14089|14029|1
1644428390000|2022-02-09 17:39:50|14083.1|14023.1|14083.1|14023.1|14088.1|14028.1|14079.7|14019.7|4
1644428400000|2022-02-09 17:40:00|14082.2|14022.2|14081.2|14021.2|14082.2|14022.2|14081.2|14021.2|0
1644428410000|2022-02-09 17:40:10|14080.6|14020.6|14077.2|14017.2|14082.2|14022.2|14077.2|14017.2|0
1644428420000|2022-02-09 17:40:20|14078.1|14018.1|14074.7|14014.7|14078.7|14018.7|14074.7|14014.7|0
1644428440000|2022-02-09 17:40:40|14070|14010|14059|14019|14070|14019|14059|14010|0
1644428460000|2022-02-09 17:41:00|14055.9|14015.9|14055.9|14015.9|14055.9|14015.9|14055.9|14015.9|1
1644428500000|2022-02-09 17:41:40|14058.5|14034.5|14058.5|14034.5|14058.5|14034.5|14058.5|14034.5|0
1644428530000|2022-02-09 17:42:10|14061.7|14037.7|14061.7|14037.7|14061.7|14037.7|14061.7|14037.7|0
1644428550000|2022-02-09 17:42:30|14060.1|14036.1|14060.1|14036.1|14060.1|14036.1|14060.1|14036.1|0
1644428730000|2022-02-09 17:45:30|14066.4|14042.4|14096.8|14036.8|14096.8|14044.6|14066.4|14036.8|2
1644428750000|2022-02-09 17:45:50|14098.7|14038.7|14100.2|14040.2|14100.2|14040.2|14098.7|14038.7|0
1644428770000|2022-02-09 17:46:10|14108.1|14048.1|14108.1|14048.1|14108.1|14048.1|14108.1|14048.1|0
1644428790000|2022-02-09 17:46:30|14111.3|14051.3|14111.3|14051.3|14111.3|14051.3|14111.3|14051.3|0
1644428820000|2022-02-09 17:47:00|14112.2|14052.2|14112.2|14052.2|14112.2|14052.2|14112.2|14052.2|0
1644428900000|2022-02-09 17:48:20|14104|14064|14109.6|14069.6|14109.6|14069.6|14104|14064|1
1644428910000|2022-02-09 17:48:30|14114.3|14074.3|14114.3|14074.3|14114.3|14074.3|14114.3|14074.3|0
1644429030000|2022-02-09 17:50:30|14115.9|14055.9|14107.7|14067.7|14115.9|14067.7|14107.7|14055.9|4
1644429040000|2022-02-09 17:50:40|14110.9|14070.9|14110.9|14070.9|14110.9|14070.9|14110.9|14070.9|0
1644429060000|2022-02-09 17:51:00|14121.8|14061.8|14121.8|14061.8|14121.8|14061.8|14121.8|14061.8|0
1644429120000|2022-02-09 17:52:00|14113.7|14073.7|14109.7|14085.7|14113.7|14085.7|14109.7|14073.7|0
1644429130000|2022-02-09 17:52:10|14111.3|14087.3|14116.8|14076.8|14116.8|14087.3|14111.3|14076.8|2
1644429180000|2022-02-09 17:53:00|14109.8|14085.8|14109.8|14085.8|14109.8|14085.8|14109.8|14085.8|0
1644429190000|2022-02-09 17:53:10|14111.3|14087.3|14111.3|14087.3|14111.3|14087.3|14111.3|14087.3|0
1644429210000|2022-02-09 17:53:30|14112.3|14088.3|14112.3|14088.3|14112.3|14088.3|14112.3|14088.3|0
1644429220000|2022-02-09 17:53:40|14113.8|14089.8|14113.8|14089.8|14113.8|14089.8|14113.8|14089.8|0
1644429230000|2022-02-09 17:53:50|14115.4|14091.4|14127.1|14087.1|14127.1|14091.4|14115.4|14087.1|1
1644429240000|2022-02-09 17:54:00|14120|14096|14120|14096|14120|14096|14120|14096|0
1644429250000|2022-02-09 17:54:10|14121.6|14097.6|14127.1|14087.1|14127.1|14097.6|14121.6|14087.1|1
1644429270000|2022-02-09 17:54:30|14128|14088|14129.6|14089.6|14129.6|14089.6|14128|14088|0
1644429320000|2022-02-09 17:55:20|14126.6|14102.6|14126.6|14102.6|14126.6|14102.6|14126.6|14102.6|0
1644429370000|2022-02-09 17:56:10|14136.3|14076.3|14127.8|14067.8|14136.3|14076.3|14127.8|14067.8|1
1644429420000|2022-02-09 17:57:00|14107.1|14067.1|14106.2|14066.2|14107.1|14067.1|14106.2|14066.2|0
1644429470000|2022-02-09 17:57:50|14129.6|14069.6|14127.8|14067.8|14130.3|14070.3|14126.8|14066.8|1
1644429490000|2022-02-09 17:58:10|14126.8|14066.8|14125.9|14065.9|14126.8|14066.8|14125.9|14065.9|0
1644429510000|2022-02-09 17:58:30|14130.6|14070.6|14130.6|14070.6|14130.6|14070.6|14130.6|14070.6|0
1644429660000|2022-02-09 18:01:00|14122.5|14082.5|14133.4|14073.4|14133.4|14082.5|14122.5|14073.4|0
1644429750000|2022-02-09 18:02:30|14125.3|14085.3|14125.3|14085.3|14125.3|14085.3|14125.3|14085.3|0
1644429780000|2022-02-09 18:03:00|14119.5|14095.5|14119.5|14095.5|14119.5|14095.5|14119.5|14095.5|1
1644429870000|2022-02-09 18:04:30|14122.6|14098.6|14124.5|14100.5|14124.5|14100.5|14122.6|14098.6|0
1644429890000|2022-02-09 18:04:50|14125.4|14101.4|14125.4|14101.4|14125.4|14101.4|14125.4|14101.4|0
1644429900000|2022-02-09 18:05:00|14122.9|14098.9|14115.8|14091.8|14122.9|14098.9|14115.8|14091.8|1
1644429920000|2022-02-09 18:05:20|14113.9|14089.9|14113.9|14089.9|14113.9|14089.9|14113.9|14089.9|0
1644429930000|2022-02-09 18:05:30|14114.8|14090.8|14114.8|14090.8|14114.8|14090.8|14114.8|14090.8|0
1644429980000|2022-02-09 18:06:20|14113.9|14089.9|14113.9|14089.9|14113.9|14089.9|14113.9|14089.9|0
1644430000000|2022-02-09 18:06:40|14116.3|14076.3|14116.3|14076.3|14116.3|14076.3|14116.3|14076.3|0
1644430240000|2022-02-09 18:10:40|14117.2|14077.2|14117.2|14077.2|14117.2|14077.2|14117.2|14077.2|1
1644430330000|2022-02-09 18:12:10|||||||||1
1644430440000|2022-02-09 18:14:00|14121.3|14081.3|14114.2|14090.2|14121.3|14090.2|14114.2|14081.3|1
1644430460000|2022-02-09 18:14:20|||||||||4
1644430480000|2022-02-09 18:14:40|14115.1|14091.1|14116.7|14092.7|14116.7|14092.7|14115.1|14091.1|0
1644430550000|2022-02-09 18:15:50|14119.2|14095.2|14119.2|14095.2|14119.2|14095.2|14119.2|14095.2|0
1644430620000|2022-02-09 18:17:00|14121.1|14097.1|14124.2|14100.2|14124.2|14100.2|14121.1|14097.1|0
1644430670000|2022-02-09 18:17:50|14130.8|14106.8|14130.8|14106.8|14130.8|14106.8|14130.8|14106.8|1
1644430680000|2022-02-09 18:18:00|14132.6|14108.6|14132.6|14108.6|14132.6|14108.6|14132.6|14108.6|0
1644430690000|2022-02-09 18:18:10|14134.2|14110.2|14134.2|14110.2|14134.2|14110.2|14134.2|14110.2|0
1644430700000|2022-02-09 18:18:20|14133.3|14109.3|14131.7|14107.7|14133.3|14109.3|14131.7|14107.7|0
1644430730000|2022-02-09 18:18:50|14143.4|14103.4|14149.7|14109.7|14149.7|14109.7|14143.4|14103.4|2
1644430740000|2022-02-09 18:19:00|14145.8|14121.8|14145.8|14121.8|14145.8|14121.8|14145.8|14121.8|0
1644430790000|2022-02-09 18:19:50|14144.9|14120.9|14144.9|14120.9|14144.9|14120.9|14144.9|14120.9|0
1644430800000|2022-02-09 18:20:00|14147.4|14123.4|14185.9|14125.9|14185.9|14128.4|14147.4|14123.4|4
1644430820000|2022-02-09 18:20:20|14186.8|14126.8|14188.4|14128.4|14188.4|14128.4|14186.8|14126.8|0
1644430840000|2022-02-09 18:20:40|14189.3|14129.3|14190.9|14130.9|14190.9|14130.9|14189.3|14129.3|0
1644430850000|2022-02-09 18:20:50|14190|14130|14193.4|14133.4|14193.4|14133.4|14190|14130|0
1644430860000|2022-02-09 18:21:00|14182.5|14142.5|14182.5|14142.5|14182.5|14142.5|14182.5|14142.5|0
1644430880000|2022-02-09 18:21:20|14176.3|14152.3|14179.2|14155.2|14190|14157.1|14176.3|14150|0
1644430920000|2022-02-09 18:22:00|14195|14155|14195|14155|14195|14155|14195|14155|1
1644430930000|2022-02-09 18:22:10|14187.9|14163.9|14187.9|14163.9|14187.9|14163.9|14187.9|14163.9|0
1644430950000|2022-02-09 18:22:30|14189.5|14165.5|14239.2|14179.2|14242.6|14182.6|14189.5|14147.6|13
1644430960000|2022-02-09 18:22:40|14237.1|14197.1|14251.4|14191.4|14251.4|14197.1|14237.1|14182.1|5
1644430970000|2022-02-09 18:22:50|14247.7|14187.7|14242.1|14182.1|14248.6|14188.6|14223|14176.9|0
1644430980000|2022-02-09 18:23:00|14233.5|14173.5|14238.5|14178.5|14238.5|14178.5|14233.5|14173.5|5
1644430990000|2022-02-09 18:23:10|14237.1|14197.1|14236.2|14196.2|14237.1|14197.1|14235.6|14195.6|0
1644431000000|2022-02-09 18:23:20|14237.1|14197.1|14234.6|14194.6|14237.1|14197.1|14234.6|14194.6|0
1644431010000|2022-02-09 18:23:30|14237.1|14197.1|14237.1|14197.1|14237.1|14197.1|14236.2|14196.2|0
1644431030000|2022-02-09 18:23:50|14241.6|14217.6|14241.6|14217.6|14241.6|14217.6|14241.6|14217.6|1
1644431060000|2022-02-09 18:24:20|14240.1|14216.1|14243.2|14219.2|14243.2|14219.2|14240.1|14216.1|2
1644431070000|2022-02-09 18:24:30|14241.6|14217.6|14241.6|14217.6|14241.6|14217.6|14241.6|14217.6|0
1644431090000|2022-02-09 18:24:50|14243.5|14219.5|14269.3|14209.3|14269.3|14222.6|14243.5|14209.3|3
1644431100000|2022-02-09 18:25:00|14258.3|14218.3|14246.6|14222.6|14269.3|14222.6|14246.6|14209.3|1
1644431110000|2022-02-09 18:25:10|14269.3|14209.3|14264.6|14204.6|14269.3|14209.3|14264.6|14204.6|3
1644431120000|2022-02-09 18:25:20|14235.6|14211.6|14258.2|14198.2|14258.2|14211.6|14235.6|14198.2|1
1644431130000|2022-02-09 18:25:30|14259.8|14199.8|14250.5|14210.5|14259.8|14210.5|14250.5|14199.8|0
1644431140000|2022-02-09 18:25:40|14261.4|14201.4|14234.6|14174.6|14261.4|14218.8|14230.9|14170.9|2
1644431160000|2022-02-09 18:26:00|14237.4|14177.4|14237.4|14177.4|14237.4|14177.4|14237.4|14177.4|0
1644431170000|2022-02-09 18:26:10|14243.3|14183.3|14239.5|14199.5|14245.8|14199.5|14239.5|14183.3|0
1644431190000|2022-02-09 18:26:30|14247.4|14207.4|14247.4|14207.4|14247.4|14207.4|14247.4|14207.4|0
1644431220000|2022-02-09 18:27:00|14253.7|14213.7|14253.7|14213.7|14253.7|14213.7|14253.7|14213.7|0
1644431240000|2022-02-09 18:27:20|14252.1|14212.1|14253.7|14213.7|14253.7|14213.7|14252.1|14212.1|1
1644431250000|2022-02-09 18:27:30|14258.4|14218.4|14276.2|14216.2|14276.2|14218.4|14258.4|14216.2|2
1644431260000|2022-02-09 18:27:40|14277.8|14217.8|14277.8|14217.8|14277.8|14217.8|14276.8|14216.8|0
1644431280000|2022-02-09 18:28:00|14276.2|14216.2|14276.2|14216.2|14276.2|14216.2|14276.2|14216.2|0
1644431320000|2022-02-09 18:28:40|14271.5|14211.5|14271.5|14211.5|14271.5|14211.5|14271.5|14211.5|0
1644431330000|2022-02-09 18:28:50|14279.5|14219.5|14294.5|14234.5|14294.5|14234.5|14279.5|14219.5|4
1644431340000|2022-02-09 18:29:00|14293.6|14233.6|14305.8|14245.8|14306.5|14266.3|14290.3|14233.6|8
1644431350000|2022-02-09 18:29:10|14304|14244|14261.3|14237.3|14304|14259|14261.3|14225.3|26
1644431360000|2022-02-09 18:29:20|14257.3|14233.3|14266.8|14206.8|14276.6|14238|14241.1|14195.3|13
1644431370000|2022-02-09 18:29:30|14258.7|14218.7|14289.5|14265.5|14310.3|14265.5|14257.9|14218.7|6
1644431380000|2022-02-09 18:29:40|14299.3|14259.3|14288.7|14248.7|14310.3|14264.2|14281.9|14231.5|11
1644431390000|2022-02-09 18:29:50|14284.8|14260.8|14289.3|14265.3|14299.5|14273.6|14283.5|14239.5|13
1644431400000|2022-02-09 18:30:00|14292.5|14268.5|14291.7|14251.7|14298.6|14268.5|14290.6|14251.7|1
1644431420000|2022-02-09 18:30:20|14282.7|14258.7|14287.7|14263.7|14291.7|14264.7|14282.7|14251.7|1
1644431440000|2022-02-09 18:30:40|14286.2|14262.2|14286.2|14262.2|14286.2|14262.2|14286.2|14262.2|0
1644431450000|2022-02-09 18:30:50|14285.2|14261.2|14286.2|14262.2|14286.2|14262.2|14283.7|14259.7|0
1644431460000|2022-02-09 18:31:00|14281.2|14257.2|14281.2|14257.2|14281.2|14257.2|14281.2|14257.2|2
1644431480000|2022-02-09 18:31:20|14299.5|14259.5|14299.5|14259.5|14299.5|14259.5|14299.5|14259.5|0
1644431500000|2022-02-09 18:31:40|14318|14258|14321.4|14261.4|14321.4|14261.4|14318|14258|4
1644431510000|2022-02-09 18:31:50|||||||||2
1644431530000|2022-02-09 18:32:10|14313.5|14253.5|14313.5|14253.5|14313.5|14253.5|14313.5|14253.5|0
1644431550000|2022-02-09 18:32:30|14302.6|14262.6|14302.6|14262.6|14313.5|14262.6|14302.6|14253.5|0
1644431590000|2022-02-09 18:33:10|14304.2|14264.2|14304.2|14264.2|14304.2|14264.2|14304.2|14264.2|3
1644431610000|2022-02-09 18:33:30|14310.5|14270.5|14310.5|14270.5|14310.5|14270.5|14310.5|14270.5|0
1644431620000|2022-02-09 18:33:40|14323|14263|14323|14263|14323|14263|14323|14263|0
1644431670000|2022-02-09 18:34:30|||||||||1
1644431720000|2022-02-09 18:35:20|14310.5|14270.5|14311.5|14287.5|14311.5|14287.5|14310.5|14270.5|0
1644431730000|2022-02-09 18:35:30|14314|14290|14314|14290|14314|14290|14314|14290|1
1644431740000|2022-02-09 18:35:40|14315|14291|14315|14291|14315|14291|14315|14291|2
1644431750000|2022-02-09 18:35:50|14325.7|14285.7|14325.7|14285.7|14325.7|14285.7|14325.7|14285.7|2
1644431780000|2022-02-09 18:36:20|14315.9|14291.9|14315.9|14291.9|14315.9|14291.9|14315.9|14291.9|0
1644431790000|2022-02-09 18:36:30|14325.7|14285.7|14325.7|14285.7|14325.7|14285.7|14325.7|14285.7|2
1644431820000|2022-02-09 18:37:00|||||||||1
1644431830000|2022-02-09 18:37:10|14320.1|14280.1|14321|14281|14321|14281|14320.1|14280.1|0
1644431840000|2022-02-09 18:37:20|||||||||1
1644431860000|2022-02-09 18:37:40|||||||||1
1644431880000|2022-02-09 18:38:00|||||||||1
1644431920000|2022-02-09 18:38:40|||||||||1
1644431950000|2022-02-09 18:39:10|||||||||1
1644431960000|2022-02-09 18:39:20|14324.8|14264.8|14324.8|14264.8|14324.8|14264.8|14324.8|14264.8|2
1644431980000|2022-02-09 18:39:40|14323.9|14263.9|14323.9|14263.9|14323.9|14263.9|14323.9|14263.9|0
1644432020000|2022-02-09 18:40:20|||||||||1
1644432040000|2022-02-09 18:40:40|||||||||1
1644432080000|2022-02-09 18:41:20|||||||||1
1644432100000|2022-02-09 18:41:40|14323|14263|14323|14263|14323|14263|14323|14263|0
1644432120000|2022-02-09 18:42:00|||||||||2
1644432130000|2022-02-09 18:42:10|14316.7|14256.7|14316.7|14256.7|14316.7|14256.7|14316.7|14256.7|0
1644432160000|2022-02-09 18:42:40|14317.6|14257.6|14316.7|14256.7|14317.6|14257.6|14316.7|14256.7|1
1644432210000|2022-02-09 18:43:30|14314.8|14254.8|14314.8|14254.8|14314.8|14254.8|14314.8|14254.8|0
1644432270000|2022-02-09 18:44:30|||||||||1
1644432290000|2022-02-09 18:44:50|14318.5|14258.5|14320.1|14260.1|14320.1|14260.1|14318.5|14258.5|0
1644432300000|2022-02-09 18:45:00|14319.2|14259.2|14307.3|14267.3|14319.2|14274.8|14307.3|14257.3|0
1644432310000|2022-02-09 18:45:10|14314.8|14274.8|14314.8|14274.8|14314.8|14274.8|14314.8|14274.8|0
1644432320000|2022-02-09 18:45:20|||||||||2
1644432330000|2022-02-09 18:45:30|||||||||2
1644432360000|2022-02-09 18:46:00|14308.7|14284.7|14322.6|14282.6|14322.6|14284.7|14308.7|14282.6|1
1644432420000|2022-02-09 18:47:00|14316.5|14292.5|14319.6|14295.6|14319.6|14295.6|14316.5|14292.5|0
1644432430000|2022-02-09 18:47:10|14315|14291|14311.4|14251.4|14315|14291|14311.4|14251.4|3
1644432440000|2022-02-09 18:47:20|||||||||1
1644432460000|2022-02-09 18:47:40|14296.2|14272.2|14311.4|14271.4|14311.4|14272.2|14296.2|14271.4|0
1644432480000|2022-02-09 18:48:00|14305.9|14281.9|14303.4|14279.4|14305.9|14281.9|14303.4|14279.4|0
1644432490000|2022-02-09 18:48:10|14305.9|14281.9|14305.9|14281.9|14305.9|14281.9|14305.9|14281.9|0
1644432530000|2022-02-09 18:48:50|14306.8|14282.8|14297.4|14273.4|14306.8|14282.8|14297.4|14273.4|5
1644432570000|2022-02-09 18:49:30|14295.8|14271.8|14314.7|14274.7|14314.7|14274.7|14295.8|14271.8|4
1644432580000|2022-02-09 18:49:40|14325.7|14285.7|14325.7|14285.7|14325.7|14285.7|14325.7|14285.7|2
1644432590000|2022-02-09 18:49:50|14327.3|14287.3|14327.3|14287.3|14327.3|14287.3|14327.3|14287.3|1
1644432600000|2022-02-09 18:50:00|||||||||2
1644432610000|2022-02-09 18:50:10|14328.2|14288.2|14329.8|14289.8|14329.8|14289.8|14328.2|14288.2|0
1644432620000|2022-02-09 18:50:20|14327.3|14267.3|14327.3|14267.3|14327.3|14267.3|14327.3|14267.3|2
1644432630000|2022-02-09 18:50:30|14328.9|14268.9|14328.9|14268.9|14328.9|14268.9|14328.9|14268.9|1
1644432640000|2022-02-09 18:50:40|14327.3|14267.3|14327.3|14267.3|14327.3|14267.3|14327.3|14267.3|0
1644432660000|2022-02-09 18:51:00|14328.9|14268.9|14315.7|14255.7|14328.9|14268.9|14315.7|14255.7|5
1644432680000|2022-02-09 18:51:20|14314.7|14254.7|14315.7|14255.7|14315.7|14255.7|14313.2|14253.2|3
1644432690000|2022-02-09 18:51:30|14322|14262|14322|14262|14322|14262|14322|14262|1
1644432700000|2022-02-09 18:51:40|14328.2|14268.2|14328.2|14268.2|14328.2|14268.2|14328.2|14268.2|0
1644432710000|2022-02-09 18:51:50|14329.8|14269.8|14329.8|14269.8|14329.8|14269.8|14329.8|14269.8|3
1644432730000|2022-02-09 18:52:10|14331.4|14271.4|14331.4|14271.4|14331.4|14271.4|14331.4|14271.4|2
1644432740000|2022-02-09 18:52:20|14329.8|14269.8|14329.8|14269.8|14329.8|14269.8|14329.8|14269.8|1
1644432850000|2022-02-09 18:54:10|14325.9|14301.9|14348.5|14288.5|14348.5|14301.9|14325.9|14288.5|3
1644432860000|2022-02-09 18:54:20|14335.8|14311.8|14365.6|14305.6|14367.1|14320.6|14335.8|14303.7|4
1644432870000|2022-02-09 18:54:30|14351.5|14327.5|14357|14317|14362|14327.5|14338.5|14278.5|1
1644432880000|2022-02-09 18:54:40|14361.4|14301.4|14339.5|14279.5|14361.4|14301.4|14338.5|14278.5|1
1644432910000|2022-02-09 18:55:10|14324.2|14264.2|14357|14317|14357|14317|14324.2|14264.2|2
1644432930000|2022-02-09 18:55:30|||||||||1
1644432960000|2022-02-09 18:56:00|14368.4|14308.4|14368.4|14308.4|14368.4|14308.4|14368.4|14308.4|3
1644432970000|2022-02-09 18:56:10|14367.5|14307.5|14366.6|14306.6|14368.4|14308.4|14366.6|14306.6|4
1644432980000|2022-02-09 18:56:20|14354.5|14314.5|14354.5|14314.5|14354.5|14314.5|14354.5|14314.5|0
1644433080000|2022-02-09 18:58:00|14348.3|14324.3|14377|14317|14377|14332.2|14348.3|14317|2
1644433100000|2022-02-09 18:58:20|14372|14332|14366.9|14306.9|14382|14332|14366.9|14306.9|4
1644433110000|2022-02-09 18:58:30|14364.1|14304.1|14377|14317|14377|14317|14364.1|14304.1|1
1644433130000|2022-02-09 18:58:50|14366|14326|14377|14317|14377|14326|14366|14317|1
1644433140000|2022-02-09 18:59:00|14372|14332|14381.3|14341.3|14381.3|14347.5|14366.5|14332|2
1644433150000|2022-02-09 18:59:10|14372|14348|14372|14348|14372|14348|14372|14348|3
1644433160000|2022-02-09 18:59:20|14372.9|14348.9|14379.5|14319.5|14387.6|14353|14372.9|14319.5|3
1644433170000|2022-02-09 18:59:30|14375|14315|14375|14315|14375|14315|14375|14315|1
1644433180000|2022-02-09 18:59:40|||||||||3
1644433190000|2022-02-09 18:59:50|||||||||2
1644498000000|2022-02-10 13:00:00|14357.1|14297.1|14375|14315|14375|14339.3|14352.9|14292.9|6
1644498010000|2022-02-10 13:00:10|14379.1|14319.1|14384.1|14324.1|14384.1|14324.1|14379.1|14319.1|0
1644498070000|2022-02-10 13:01:10|14377.1|14337.1|14377.1|14337.1|14377.1|14337.1|14377.1|14337.1|0
1644498080000|2022-02-10 13:01:20|14385.4|14325.4|14374.6|14314.6|14385.4|14325.4|14374.6|14314.6|0
1644498090000|2022-02-10 13:01:30|14377.1|14317.1|14377.1|14317.1|14377.1|14317.1|14377.1|14317.1|0
1644498100000|2022-02-10 13:01:40|14376.2|14316.2|14374.6|14314.6|14377.1|14317.1|14374.6|14314.6|1
1644498130000|2022-02-10 13:02:10|14373.7|14313.7|14348.7|14288.7|14375.4|14315.4|14348.7|14288.7|3
1644498140000|2022-02-10 13:02:20|14345.4|14285.4|14345.4|14285.4|14345.4|14285.4|14345.4|14285.4|0
1644498190000|2022-02-10 13:03:10|14344.5|14284.5|14344.5|14284.5|14344.5|14284.5|14344.5|14284.5|0
1644498250000|2022-02-10 13:04:10|14287.5|14227.5|14288.2|14228.2|14288.2|14228.2|14287.5|14227.5|12
1644498260000|2022-02-10 13:04:20|14285.7|14225.7|14285.7|14225.7|14285.7|14225.7|14285.7|14225.7|0
1644498300000|2022-02-10 13:05:00|14283.9|14223.9|14247.7|14187.7|14283.9|14223.9|14247.7|14187.7|5
1644498310000|2022-02-10 13:05:10|||||||||1
1644498320000|2022-02-10 13:05:20|14245.2|14185.2|14245.2|14185.2|14246.8|14186.8|14245.2|14185.2|1
1644498330000|2022-02-10 13:05:30|14248.6|14188.6|14247.7|14187.7|14248.6|14188.6|14247.7|14187.7|1
1644498340000|2022-02-10 13:05:40|14250.9|14190.9|14250.9|14190.9|14250.9|14190.9|14250.9|14190.9|0
1644498360000|2022-02-10 13:06:00|14252.7|14192.7|14251.8|14191.8|14252.7|14192.7|14251.8|14191.8|1
1644498380000|2022-02-10 13:06:20|14255.7|14195.7|14225.5|14165.5|14255.7|14195.7|14225.5|14165.5|5
1644498400000|2022-02-10 13:06:40|14223.7|14163.7|14220.5|14160.5|14223.7|14163.7|14220.5|14160.5|0
1644498410000|2022-02-10 13:06:50|14218.7|14158.7|14226.4|14166.4|14226.4|14166.4|14215.5|14155.5|0
1644498420000|2022-02-10 13:07:00|14228|14168|14218.4|14158.4|14228|14168|14218.4|14158.4|18
1644498490000|2022-02-10 13:08:10|14221.6|14161.6|14220.7|14160.7|14221.6|14161.6|14220.7|14160.7|2
1644498520000|2022-02-10 13:08:40|14222.5|14162.5|14222.5|14162.5|14222.5|14162.5|14222.5|14162.5|1
1644498580000|2022-02-10 13:09:40|14227.3|14167.3|14227.3|14167.3|14227.3|14167.3|14227.3|14167.3|0
1644498600000|2022-02-10 13:10:00|14232.1|14172.1|14232.1|14172.1|14232.1|14172.1|14232.1|14172.1|0
1644498730000|2022-02-10 13:12:10|14230.5|14170.5|14230.5|14170.5|14230.5|14170.5|14230.5|14170.5|0
1644498740000|2022-02-10 13:12:20|14224.1|14164.1|14224.1|14164.1|14224.1|14164.1|14224.1|14164.1|3
1644498790000|2022-02-10 13:13:10|14222.5|14162.5|14222.5|14162.5|14222.5|14162.5|14222.5|14162.5|0
1644498800000|2022-02-10 13:13:20|14215|14155|14215|14155|14215|14155|14215|14155|0
1644498850000|2022-02-10 13:14:10|||||||||2
1644498860000|2022-02-10 13:14:20|14216.8|14156.8|14221.8|14161.8|14221.8|14161.8|14216.8|14156.8|1
1644498870000|2022-02-10 13:14:30|14223.4|14163.4|14223.4|14163.4|14223.4|14163.4|14223.4|14163.4|0
1644499020000|2022-02-10 13:17:00|14228.7|14168.7|14242.5|14182.5|14242.5|14182.5|14228.7|14168.7|0
1644499080000|2022-02-10 13:18:00|14244.1|14184.1|14246.6|14186.6|14246.6|14186.6|14244.1|14184.1|0
1644499090000|2022-02-10 13:18:10|14247.5|14187.5|14249.1|14189.1|14249.1|14189.1|14247.5|14187.5|0
1644499100000|2022-02-10 13:18:20|14250.9|14190.9|14254.1|14194.1|14254.1|14194.1|14250.9|14190.9|0
1644499120000|2022-02-10 13:18:40|14259.1|14199.1|14233.4|14173.4|14259.1|14199.1|14233.4|14173.4|1
1644499370000|2022-02-10 13:22:50|14234.3|14174.3|14234.3|14174.3|14234.3|14174.3|14234.3|14174.3|0
1644499410000|2022-02-10 13:23:30|14235|14175|14235|14175|14235|14175|14235|14175|0
1644499430000|2022-02-10 13:23:50|||||||||1
1644499450000|2022-02-10 13:24:10|||||||||1
1644499460000|2022-02-10 13:24:20|||||||||1
1644499560000|2022-02-10 13:26:00|14236.8|14176.8|14240|14180|14240|14180|14236.8|14176.8|0
1644499630000|2022-02-10 13:27:10|||||||||1
1644499650000|2022-02-10 13:27:30|14241.8|14181.8|14245|14185|14245|14185|14241.8|14181.8|0
1644499710000|2022-02-10 13:28:30|14244.1|14184.1|14245.7|14185.7|14245.7|14185.7|14244.1|14184.1|0
1644499720000|2022-02-10 13:28:40|14248.2|14188.2|14248.2|14188.2|14248.2|14188.2|14248.2|14188.2|1
1644499730000|2022-02-10 13:28:50|14236.4|14176.4|14236.4|14176.4|14236.4|14176.4|14236.4|14176.4|1
1644499760000|2022-02-10 13:29:20|14231.4|14171.4|14229.6|14169.6|14231.4|14171.4|14229.6|14169.6|0
1644499770000|2022-02-10 13:29:30|14226.4|14166.4|14228.9|14168.9|14228.9|14168.9|14226.4|14166.4|0
1644499810000|2022-02-10 13:30:10|14226.4|14166.4|14226.4|14166.4|14226.4|14166.4|14226.4|14166.4|1
1644499850000|2022-02-10 13:30:50|14225.5|14165.5|14223.9|14163.9|14225.5|14165.5|14223.9|14163.9|0
1644499890000|2022-02-10 13:31:30|14224.8|14164.8|14226.4|14166.4|14226.4|14166.4|14224.8|14164.8|0
1644499930000|2022-02-10 13:32:10|14233.9|14193.9|14236.4|14176.4|14242.1|14193.9|14233.9|14176.4|3
1644500180000|2022-02-10 13:36:20|14238|14178|14238|14178|14238|14178|14238|14178|2
1644500320000|2022-02-10 13:38:40|14236.4|14176.4|14236.4|14176.4|14236.4|14176.4|14236.4|14176.4|0
1644500340000|2022-02-10 13:39:00|14234.8|14174.8|14225.2|14165.2|14234.8|14174.8|14225.2|14165.2|8
1644500440000|2022-02-10 13:40:40|14230|14170|14230|14170|14230|14170|14230|14170|0
1644500480000|2022-02-10 13:41:20|14240.5|14180.5|14240.5|14180.5|14240.5|14180.5|14240.5|14180.5|0
1644500520000|2022-02-10 13:42:00|14242.1|14182.1|14242.1|14182.1|14242.1|14182.1|14242.1|14182.1|0
1644500560000|2022-02-10 13:42:40|14235.5|14195.5|14235.5|14195.5|14235.5|14195.5|14235.5|14195.5|17
1644500570000|2022-02-10 13:42:50|14244.6|14184.6|14235.5|14195.5|14244.6|14195.5|14235.5|14184.6|1
1644500580000|2022-02-10 13:43:00|14239.6|14179.6|14242.1|14182.1|14243|14183|14239.6|14179.6|5
1644500590000|2022-02-10 13:43:10|14239.5|14179.5|14239.5|14179.5|14239.5|14179.5|14239.5|14179.5|2
1644500610000|2022-02-10 13:43:30|14225|14165|14225|14165|14225|14165|14225|14165|0
1644500660000|2022-02-10 13:44:20|||||||||1
1644500700000|2022-02-10 13:45:00|14229.1|14169.1|14226.6|14166.6|14229.1|14169.1|14226.6|14166.6|2
1644500710000|2022-02-10 13:45:10|14225|14165|14225|14165|14225|14165|14225|14165|0
1644500770000|2022-02-10 13:46:10|14222.5|14162.5|14222.5|14162.5|14222.5|14162.5|14222.5|14162.5|3
1644500780000|2022-02-10 13:46:20|14219.8|14159.8|14218.9|14158.9|14219.8|14159.8|14218.9|14158.9|1
1644500820000|2022-02-10 13:47:00|14180.9|14156.9|14184.5|14124.5|14195.4|14156.9|14180.9|14124.5|10
1644500830000|2022-02-10 13:47:10|14182.9|14122.9|14182.9|14122.9|14182.9|14122.9|14182.9|14122.9|0
1644500840000|2022-02-10 13:47:20|14180.4|14120.4|14180.4|14120.4|14180.4|14120.4|14180.4|14120.4|1
1644500850000|2022-02-10 13:47:30|14177.9|14117.9|14177.9|14117.9|14177.9|14117.9|14177.9|14117.9|2
1644500860000|2022-02-10 13:47:40|14165.4|14125.4|14148.1|14124.1|14174.7|14129.1|14148.1|14114.7|16
1644500870000|2022-02-10 13:47:50|14145.6|14121.6|14111.3|14087.3|14145.6|14121.6|14109.7|14081.3|6
1644500880000|2022-02-10 13:48:00|14108.1|14084.1|14108.1|14084.1|14108.1|14084.1|14108.1|14084.1|5
1644500890000|2022-02-10 13:48:10|14111.1|14071.1|14111.1|14071.1|14111.1|14071.1|14111.1|14071.1|2
1644500900000|2022-02-10 13:48:20|||||||||3
1644500910000|2022-02-10 13:48:30|||||||||2
1644500920000|2022-02-10 13:48:40|||||||||2
1644500930000|2022-02-10 13:48:50|14112.9|14052.9|14110.4|14050.4|14112.9|14052.9|14110.4|14050.4|2
1644500940000|2022-02-10 13:49:00|14107|14047|14106.1|14046.1|14108.6|14048.6|14104.5|14044.5|1
1644500950000|2022-02-10 13:49:10|14096.3|14056.3|14090.6|14066.6|14096.3|14068.2|14090.6|14056.3|0
1644500960000|2022-02-10 13:49:20|14092.4|14068.4|14089.2|14065.2|14092.4|14068.4|14089.2|14065.2|6
1644500970000|2022-02-10 13:49:30|14133|14073|14129.7|14069.7|14133|14073|14129.7|14069.7|5
1644500980000|2022-02-10 13:49:40|14128|14068|14125.5|14065.5|14128|14068|14125.5|14065.5|1
1644501040000|2022-02-10 13:50:40|||||||||1
1644501100000|2022-02-10 13:51:40|||||||||1
1644501160000|2022-02-10 13:52:40|14128|14068|14128|14068|14128|14068|14128|14068|1
1644501180000|2022-02-10 13:53:00|14127.2|14067.2|14125.5|14065.5|14127.2|14067.2|14125.5|14065.5|1
1644501230000|2022-02-10 13:53:50|14127.2|14067.2|14127.2|14067.2|14127.2|14067.2|14127.2|14067.2|1
1644501340000|2022-02-10 13:55:40|14126.3|14066.3|14112.2|14072.2|14126.3|14073.8|14112.2|14064.7|0
1644501350000|2022-02-10 13:55:50|14111.3|14071.3|14113|14073|14113|14073|14109.7|14069.7|0
1644501360000|2022-02-10 13:56:00|14133||14133||14133||14133||3
1644501370000|2022-02-10 13:56:10|14123.9|14083.9|14123.9|14083.9|14123.9|14083.9|14123.9|14083.9|0
1644501380000|2022-02-10 13:56:20|14128|14088|14128|14088|14128|14088|14128|14088|0
1644501390000|2022-02-10 13:56:30|14162.2|14102.2|14154.7|14094.7|14162.2|14102.2|14154.7|14094.7|1
1644501400000|2022-02-10 13:56:40|14153.9|14093.9|14162.3|14102.3|14164.7|14104.7|14153.9|14093.9|12
1644501410000|2022-02-10 13:56:50|14167.3|14107.3|14167.3|14107.3|14167.3|14107.3|14167.3|14107.3|0
1644501420000|2022-02-10 13:57:00|14176.4|14116.4|14176.4|14116.4|14176.4|14116.4|14176.4|14116.4|0
1644501620000|2022-02-10 14:00:20|14178.9|14118.9|14178.9|14118.9|14178.9|14118.9|14178.9|14118.9|0
1644501630000|2022-02-10 14:00:30|14181.4|14121.4|14181.4|14121.4|14181.4|14121.4|14181.4|14121.4|0
1644501660000|2022-02-10 14:01:00|14197.3|14137.3|14191.4|14131.4|14197.3|14137.3|14189.8|14129.8|1
1644501670000|2022-02-10 14:01:10|14189.8|14129.8|14189.8|14129.8|14189.8|14129.8|14189.8|14129.8|0
1644501730000|2022-02-10 14:02:10|14190.7|14130.7|14197.2|14137.2|14197.2|14137.2|14190.7|14130.7|0
1644501790000|2022-02-10 14:03:10|14202.9|14142.9|14202.9|14142.9|14202.9|14142.9|14202.9|14142.9|0
1644501800000|2022-02-10 14:03:20|14203.8|14143.8|14197.3|14137.3|14203.8|14143.8|14196.4|14136.4|0
1644501810000|2022-02-10 14:03:30|14198.9|14138.9|14198.9|14138.9|14198.9|14138.9|14198.9|14138.9|0
1644501830000|2022-02-10 14:03:50|14198.1|14138.1|14196.4|14136.4|14198.1|14138.1|14196.4|14136.4|0
1644501890000|2022-02-10 14:04:50|14203.8|14143.8|14203.8|14143.8|14203.8|14143.8|14203.8|14143.8|0
1644501990000|2022-02-10 14:06:30|||||||||2
1644502000000|2022-02-10 14:06:40|14202.9|14142.9|14203.8|14143.8|14203.8|14143.8|14201.3|14141.3|0
1644502020000|2022-02-10 14:07:00|||||||||4
1644502080000|2022-02-10 14:08:00|14204.7|14144.7|14204.7|14144.7|14204.7|14144.7|14204.7|14144.7|0
1644502150000|2022-02-10 14:09:10|||||||||1
1644502210000|2022-02-10 14:10:10|||||||||1
1644502220000|2022-02-10 14:10:20|14206.4|14146.4|14206.4|14146.4|14206.4|14146.4|14206.4|14146.4|0
1644502240000|2022-02-10 14:10:40|||||||||1
1644502280000|2022-02-10 14:11:20|14193.9|14153.9|14206.4|14146.4|14206.4|14153.9|14193.9|14146.4|1
1644502390000|2022-02-10 14:13:10|14212.2|14152.2|14214.7|14154.7|14214.7|14154.7|14212.2|14152.2|0
1644502450000|2022-02-10 14:14:10|14213.8|14153.8|14213.8|14153.8|14213.8|14153.8|14213.8|14153.8|0
1644502520000|2022-02-10 14:15:20|||||||||5
1644502540000|2022-02-10 14:15:40|||||||||1
1644502590000|2022-02-10 14:16:30|||||||||1
1644502640000|2022-02-10 14:17:20|||||||||1
1644502720000|2022-02-10 14:18:40|||||||||2
1644502750000|2022-02-10 14:19:10|||||||||1
1644502770000|2022-02-10 14:19:30|||||||||1
1644502820000|2022-02-10 14:20:20|||||||||1
1644502850000|2022-02-10 14:20:50|14209.7|14169.7|14217.9|14157.9|14217.9|14169.7|14209.7|14157|1
1644502870000|2022-02-10 14:21:10|14208.8|14168.8|14208.8|14168.8|14208.8|14168.8|14208.8|14168.8|13
1644502980000|2022-02-10 14:23:00|||||||||1
1644503000000|2022-02-10 14:23:20|||||||||2
1644503010000|2022-02-10 14:23:30|14210.4|14170.4|14210.4|14170.4|14210.4|14170.4|14210.4|14170.4|0
1644503070000|2022-02-10 14:24:30|14207.2|14167.2|14207.2|14167.2|14207.2|14167.2|14207.2|14167.2|0
1644503080000|2022-02-10 14:24:40|||||||||1
1644503160000|2022-02-10 14:26:00|||||||||5
1644503170000|2022-02-10 14:26:10|14195.6|14171.6|14189.2|14165.2|14195.6|14171.6|14189.2|14165.2|2
1644503220000|2022-02-10 14:27:00|||||||||5
1644503230000|2022-02-10 14:27:10|14187.2|14147.2|14187.2|14147.2|14187.2|14147.2|14187.2|14147.2|0
1644503270000|2022-02-10 14:27:50|||||||||1
1644503430000|2022-02-10 14:30:30|14171.7|14147.7|14170.8|14146.8|14171.7|14147.7|14170.8|14146.8|0
1644503440000|2022-02-10 14:30:40|14166.7|14142.7|14151.7|14127.7|14166.7|14142.7|14151.7|14127.7|4
1644503450000|2022-02-10 14:30:50|14149|14125|14147.4|14123.4|14149|14125|14147.4|14123.4|2
1644503570000|2022-02-10 14:32:50|14160.9|14100.9|14152.9|14092.9|14160.9|14100.9|14152.9|14092.9|1
1644503630000|2022-02-10 14:33:50|||||||||2
1644503670000|2022-02-10 14:34:30|14152.2|14092.2|14152.2|14092.2|14152.2|14092.2|14152.2|14092.2|0
1644503730000|2022-02-10 14:35:30|14149.7|14089.7|14148.1|14108.1|14149.7|14108.1|14136.3|14089.7|9
1644503810000|2022-02-10 14:36:50|14146.5|14106.5|14167.2|14107.2|14170.6|14110.6|14145.6|14105.6|7
1644503820000|2022-02-10 14:37:00|14165.6|14105.6|14165.6|14105.6|14165.6|14105.6|14165.6|14105.6|0
1644504050000|2022-02-10 14:40:50|14167.4|14107.4|14156|14132|14169.7|14132|14156|14107.4|1
1644504060000|2022-02-10 14:41:00|14157.6|14133.6|14157.6|14133.6|14157.6|14133.6|14157.6|14133.6|0
1644504130000|2022-02-10 14:42:10|||||||||1
1644504190000|2022-02-10 14:43:10|14159.4|14135.4|14190.6|14150.6|14190.6|14150.6|14159.4|14128.4|4
1644504230000|2022-02-10 14:43:50|14191.5|14151.5|14187.6|14163.6|14191.5|14163.6|14187.6|14151.5|0
1644504290000|2022-02-10 14:44:50|14216.5|14156.5|14215.6|14155.6|14216.5|14156.5|14215.6|14155.6|2
1644504320000|2022-02-10 14:45:20|14218.1|14158.1|14218.1|14158.1|14218.1|14158.1|14218.1|14158.1|0
1644504330000|2022-02-10 14:45:30|14221.5|14161.5|14221.5|14161.5|14221.5|14161.5|14221.5|14161.5|0
1644504360000|2022-02-10 14:46:00|14223.1|14163.1|14223.1|14163.1|14223.1|14163.1|14223.1|14163.1|0
1644504400000|2022-02-10 14:46:40|14214|14174|14218.1|14178.1|14218.1|14178.1|14214|14174|0
1644504500000|2022-02-10 14:48:20|14211|14187|14211|14187|14211|14187|14211|14187|0
1644504510000|2022-02-10 14:48:30|14214.2|14190.2|14214.2|14190.2|14214.2|14190.2|14214.2|14190.2|0
1644504540000|2022-02-10 14:49:00|14243.1|14183.1|14235.6|14195.6|14243.1|14198.1|14230.6|14183.1|1
1644504590000|2022-02-10 14:49:50|14232.6|14208.6|14261.5|14221.5|14264.9|14221.5|14231.7|14200.6|6
1644504610000|2022-02-10 14:50:10|14278.4|14218.4|14285.6|14225.6|14285.6|14225.6|14278.4|14218.4|1
1644504630000|2022-02-10 14:50:30|14286.5|14226.5|14286.5|14226.5|14286.5|14226.5|14286.5|14226.5|1
1644504650000|2022-02-10 14:50:50|||||||||1
1644504670000|2022-02-10 14:51:10|14285.6|14225.6|14288.1|14228.1|14288.1|14228.1|14285.6|14225.6|1
1644504690000|2022-02-10 14:51:30|14289.7|14229.7|14290.6|14230.6|14291.5|14231.5|14289.7|14229.7|0
1644504700000|2022-02-10 14:51:40|14291.5|14231.5|14290.6|14230.6|14294|14234|14290.6|14230.6|1
1644504750000|2022-02-10 14:52:30|||||||||1
1644504810000|2022-02-10 14:53:30|||||||||2
1644504820000|2022-02-10 14:53:40|14294|14234|14294|14234|14294|14234|14294|14234|1
1644504830000|2022-02-10 14:53:50|14292.2|14232.2|14292.2|14232.2|14292.2|14232.2|14292.2|14232.2|1
1644504840000|2022-02-10 14:54:00|14290.6|14230.6|14290.6|14230.6|14290.6|14230.6|14290.6|14230.6|2
1644504910000|2022-02-10 14:55:10|14294|14234|14290.6|14230.6|14294|14234|14290.6|14230.6|20
1644504950000|2022-02-10 14:55:50|||||||||5
1644504970000|2022-02-10 14:56:10|||||||||5
1644504990000|2022-02-10 14:56:30|||||||||1
1644505000000|2022-02-10 14:56:40|||||||||2
1644505050000|2022-02-10 14:57:30|14289|14229|14289|14229|14289|14229|14289|14229|1
1644505080000|2022-02-10 14:58:00|14290.8|14230.8|14293.3|14233.3|14293.3|14233.3|14290.8|14230.8|0
1644505170000|2022-02-10 14:59:30|14282.4|14242.4|14282.4|14242.4|14282.4|14242.4|14282.4|14242.4|0
1644505230000|2022-02-10 15:00:30|14285.6|14245.6|14285.6|14245.6|14285.6|14245.6|14285.6|14245.6|0
1644505320000|2022-02-10 15:02:00|14251.7|14227.7|14256.7|14232.7|14256.7|14232.7|14251.7|14227.7|4
1644505350000|2022-02-10 15:02:30|14290.6|14230.6|14289.7|14229.7|14290.6|14230.6|14289.7|14229.7|1
1644505450000|2022-02-10 15:04:10|14276.1|14252.1|14289.7|14229.7|14289.7|14252.1|14276.1|14229.7|3
1644506040000|2022-02-10 15:14:00|14288.1|14228.1|14288.1|14228.1|14288.1|14228.1|14288.1|14228.1|0
1644506070000|2022-02-10 15:14:30|14268.1|14208.1|14270.6|14210.6|14270.6|14210.6|14268.1|14208.1|1
1644506180000|2022-02-10 15:16:20|||||||||2
1644506200000|2022-02-10 15:16:40|||||||||1
1644506320000|2022-02-10 15:18:40|||||||||1
1644506360000|2022-02-10 15:19:20|||||||||1
1644506400000|2022-02-10 15:20:00|14269.7|14209.7|14268.1|14208.1|14269.7|14209.7|14268.1|14208.1|0
1644506410000|2022-02-10 15:20:10|14267.2|14207.2|14265.6|14205.6|14267.2|14207.2|14265.6|14205.6|1
1644506430000|2022-02-10 15:20:30|||||||||2
1644506460000|2022-02-10 15:21:00|14264.7|14204.7|14263.1|14203.1|14264.7|14204.7|14263.1|14203.1|0
1644506470000|2022-02-10 15:21:10|14262.2|14202.2|14260.6|14200.6|14262.2|14202.2|14260.6|14200.6|0
1644506480000|2022-02-10 15:21:20|14259|14199|14259|14199|14259|14199|14259|14199|8
1644506490000|2022-02-10 15:21:30|||||||||4
1644506500000|2022-02-10 15:21:40|||||||||4
1644506510000|2022-02-10 15:21:50|14258.1|14198.1|14259|14199|14259|14199|14258.1|14198.1|6
1644506520000|2022-02-10 15:22:00|14258.1|14198.1|14258.1|14198.1|14258.1|14198.1|14258.1|14198.1|0
1644506530000|2022-02-10 15:22:10|14259.7|14199.7|14279.7|14219.7|14279.7|14219.7|14259.7|14199.7|5
1644506540000|2022-02-10 15:22:20|||||||||1
1644506560000|2022-02-10 15:22:40|14268.8|14208.8|14277.2|14217.2|14277.2|14217.2|14268.8|14208.8|1
1644506580000|2022-02-10 15:23:00|||||||||1
1644506590000|2022-02-10 15:23:10|14276.5|14216.5|14276.5|14216.5|14279|14219|14276.5|14216.5|9
1644506600000|2022-02-10 15:23:20|||||||||8
1644506610000|2022-02-10 15:23:30|||||||||4
1644506620000|2022-02-10 15:23:40|||||||||5
1644506630000|2022-02-10 15:23:50|||||||||5
1644506640000|2022-02-10 15:24:00|||||||||6
1644506650000|2022-02-10 15:24:10|14279.7|14219.7|14279.7|14219.7|14279.7|14219.7|14279.7|14219.7|8
1644506660000|2022-02-10 15:24:20|||||||||3
1644506700000|2022-02-10 15:25:00|14281.3|14221.3|14281.3|14221.3|14281.3|14221.3|14281.3|14221.3|0
1644506710000|2022-02-10 15:25:10|14279.7|14219.7|14279.7|14219.7|14279.7|14219.7|14279.7|14219.7|0
1644506740000|2022-02-10 15:25:40|14281.3|14221.3|14279.7|14219.7|14281.3|14221.3|14279.7|14219.7|0
1644506760000|2022-02-10 15:26:00|14281.3|14221.3|14277.9|14217.9|14281.3|14221.3|14277.9|14217.9|0
1644506840000|2022-02-10 15:27:20|14278.8|14218.8|14279.7|14219.7|14279.7|14219.7|14278.8|14218.8|0
1644506880000|2022-02-10 15:28:00|14267.2|14207.2|14250.6|14190.6|14267.2|14207.2|14250.6|14190.6|4
1644506890000|2022-02-10 15:28:10|14252.2|14192.2|14252.2|14192.2|14252.2|14192.2|14252.2|14192.2|0
1644506910000|2022-02-10 15:28:30|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|0
1644506920000|2022-02-10 15:28:40|14249.7|14189.7|14249.7|14189.7|14249.7|14189.7|14249.7|14189.7|0
1644507040000|2022-02-10 15:30:40|14248.8|14188.8|14242.2|14182.2|14248.8|14188.8|14242.2|14182.2|2
1644507310000|2022-02-10 15:35:10|14244|14184|14234.7|14174.7|14244|14184|14234.7|14174.7|1
1644507320000|2022-02-10 15:35:20|14232.2|14172.2|14233.1|14173.1|14236.5|14176.5|14232.2|14172.2|0
1644507400000|2022-02-10 15:36:40|14224.9|14184.9|14226.5|14186.5|14226.5|14186.5|14224.9|14184.9|0
1644507410000|2022-02-10 15:36:50|14251.5|14191.5|14250.8|14190.8|14252.4|14192.4|14250.8|14190.8|5
1644507430000|2022-02-10 15:37:10|14253.3|14193.3|14253.3|14193.3|14253.3|14193.3|14253.3|14193.3|0
1644507440000|2022-02-10 15:37:20|14254|14194|14254|14194|14254|14194|14254|14194|0
1644507450000|2022-02-10 15:37:30|14245.8|14205.8|14249|14209|14249|14209|14245.8|14205.8|1
1644507470000|2022-02-10 15:37:50|||||||||1
1644507530000|2022-02-10 15:38:50|||||||||21
1644507590000|2022-02-10 15:39:50|14251.5|14211.5|14251.5|14211.5|14251.5|14211.5|14251.5|14211.5|1
1644507600000|2022-02-10 15:40:00|14255.6|14215.6|14255.6|14215.6|14255.6|14215.6|14255.6|14215.6|1
1644507630000|2022-02-10 15:40:30|14263.1|14223.1|14266.5|14206.5|14276.5|14226.5|14263.1|14206.5|7
1644507840000|2022-02-10 15:44:00|14267.6|14243.6|14273.1|14213.1|14273.1|14243.6|14266.5|14206.5|0
1644507910000|2022-02-10 15:45:10|14274|14214|14273.1|14213.1|14274.7|14214.7|14273.1|14213.1|0
1644507990000|2022-02-10 15:46:30|14270.6|14210.6|14270.6|14210.6|14270.6|14210.6|14270.6|14210.6|1
1644508150000|2022-02-10 15:49:10|||||||||2
1644508180000|2022-02-10 15:49:40|||||||||1
1644508200000|2022-02-10 15:50:00|||||||||6
1644508210000|2022-02-10 15:50:10|14272.2|14212.2|14270.6|14210.6|14272.2|14212.2|14270.6|14210.6|6
1644508220000|2022-02-10 15:50:20|14273.8|14213.8|14273.8|14213.8|14273.8|14213.8|14273.8|14213.8|1
1644508260000|2022-02-10 15:51:00|14271.5|14211.5|14269|14209|14271.5|14211.5|14269|14209|12
1644508270000|2022-02-10 15:51:10|14273.8|14213.8|14273.8|14213.8|14273.8|14213.8|14273.8|14213.8|4
1644508280000|2022-02-10 15:51:20|14269|14209|14269|14209|14269|14209|14269|14209|3
1644508290000|2022-02-10 15:51:30|14273.8|14213.8|14273.8|14213.8|14273.8|14213.8|14273.8|14213.8|3
1644508330000|2022-02-10 15:52:10|14270.6|14210.6|14269|14209|14271.5|14211.5|14269|14209|3
1644508340000|2022-02-10 15:52:20|14270.6|14210.6|14270.6|14210.6|14270.6|14210.6|14270.6|14210.6|6
1644508350000|2022-02-10 15:52:30|14269|14209|14273.8|14213.8|14273.8|14213.8|14269|14209|5
1644508380000|2022-02-10 15:53:00|14270.6|14210.6|14270.6|14210.6|14270.6|14210.6|14270.6|14210.6|2
1644508390000|2022-02-10 15:53:10|14269|14209|14270.6|14210.6|14270.6|14210.6|14269|14209|6
1644508410000|2022-02-10 15:53:30|14273.8|14213.8|14273.8|14213.8|14273.8|14213.8|14273.8|14213.8|2
1644508420000|2022-02-10 15:53:40|14270.6|14210.6|14270.6|14210.6|14270.6|14210.6|14270.6|14210.6|4
1644508440000|2022-02-10 15:54:00|14269|14209|14270.6|14210.6|14270.6|14210.6|14269|14209|4
1644508480000|2022-02-10 15:54:40|14269|14209|14273.3|14213.3|14273.3|14213.3|14269|14209|4
1644508500000|2022-02-10 15:55:00|14276.5|14216.5|14276.5|14216.5|14276.5|14216.5|14276.5|14216.5|1
1644508580000|2022-02-10 15:56:20|14273.6|14233.6|14289.7|14249.7|14289.7|14258.6|14273.6|14233.6|1
1644508640000|2022-02-10 15:57:20|14275.2|14235.2|14279|14219|14279|14235.2|14275.2|14219|3
1644508700000|2022-02-10 15:58:20|14277.2|14217.2|14277.2|14217.2|14277.2|14217.2|14277.2|14217.2|0
1644508710000|2022-02-10 15:58:30|14274|14214|14274|14214|14274|14214|14274|14214|0
1644508720000|2022-02-10 15:58:40|14275.8|14215.8|14279|14219|14279|14219|14275.8|14215.8|0
1644508810000|2022-02-10 16:00:10|14275.6|14215.6|14275.6|14215.6|14275.6|14215.6|14275.6|14215.6|4
1644508820000|2022-02-10 16:00:20|14277.4|14217.4|14279|14219|14280.6|14220.6|14277.4|14217.4|3
1644508840000|2022-02-10 16:00:40|14276.5|14216.5|14274|14214|14276.5|14216.5|14272.4|14212.4|1
1644508850000|2022-02-10 16:00:50|14279|14219|14279|14219|14279|14219|14279|14219|0
1644508860000|2022-02-10 16:01:00|14277.2|14217.2|14276.3|14216.3|14277.2|14217.2|14276.3|14216.3|0
1644508870000|2022-02-10 16:01:10|14274.7|14214.7|14274.7|14214.7|14274.7|14214.7|14274.7|14214.7|0
1644508880000|2022-02-10 16:01:20|14279|14219|14279|14219|14279|14219|14279|14219|0
1644508890000|2022-02-10 16:01:30|14281.5|14221.5|14269|14209|14281.5|14221.5|14269|14209|2
1644508930000|2022-02-10 16:02:10|14264.7|14204.7|14264.7|14204.7|14264.7|14204.7|14264.7|14204.7|0
1644508980000|2022-02-10 16:03:00|14276.5|14216.5|14279|14219|14279|14219|14276.5|14216.5|1
1644509080000|2022-02-10 16:04:40|14231|14207|14231|14207|14231|14207|14231|14207|2
1644509090000|2022-02-10 16:04:50|14229.2|14205.2|14264|14204|14271.5|14211.5|14226|14202|2
1644509100000|2022-02-10 16:05:00|14261.5|14201.5|14261.5|14201.5|14261.5|14201.5|14261.5|14201.5|0
1644509110000|2022-02-10 16:05:10|14259.7|14199.7|14256.5|14196.5|14259.7|14199.7|14256.5|14196.5|0
1644509120000|2022-02-10 16:05:20|14255.6|14195.6|14231.5|14191.5|14255.6|14195.6|14231.5|14191.5|0
1644509130000|2022-02-10 16:05:30|14230.6|14190.6|14229|14189|14230.6|14190.6|14229|14189|0
1644509250000|2022-02-10 16:07:30|14229.9|14189.9|14231.5|14191.5|14231.5|14191.5|14229.9|14189.9|0
1644509400000|2022-02-10 16:10:00|14194|14154|14186|14162|14200.5|14162|14186|14134|6
1644509410000|2022-02-10 16:10:10|14185.1|14161.1|14183.5|14159.5|14185.1|14161.1|14183.5|14159.5|0
1644509430000|2022-02-10 16:10:30|14181.9|14157.9|14191|14167|14191|14167|14179.4|14155.4|3
1644509440000|2022-02-10 16:10:40|14192.8|14168.8|14200.1|14176.1|14201|14177|14192.8|14168.8|17
1644509460000|2022-02-10 16:11:00|14196.9|14172.9|14196.9|14172.9|14196.9|14172.9|14196.9|14172.9|0
1644509490000|2022-02-10 16:11:30|14201.9|14177.9|14198.5|14174.5|14203.5|14179.5|14198.5|14174.5|7
1644509520000|2022-02-10 16:12:00|14196.9|14172.9|14196.9|14172.9|14196.9|14172.9|14196.9|14172.9|0
1644509580000|2022-02-10 16:13:00|14196|14172|14196|14172|14196|14172|14196|14172|2
1644509640000|2022-02-10 16:14:00|14207.8|14147.8|14199.9|14139.9|14207.8|14147.8|14196.5|14136.5|4
1644509650000|2022-02-10 16:14:10|14201.5|14141.5|14201.5|14141.5|14201.5|14141.5|14201.5|14141.5|0
1644509810000|2022-02-10 16:16:50|||||||||1
1644509820000|2022-02-10 16:17:00|14199.9|14139.9|14199.9|14139.9|14199.9|14139.9|14199.9|14139.9|0
1644509860000|2022-02-10 16:17:40|14201.5|14141.5|14201.5|14141.5|14201.5|14141.5|14201.5|14141.5|1
1644509880000|2022-02-10 16:18:00|||||||||1
1644510050000|2022-02-10 16:20:50|14199.9|14139.9|14199.9|14139.9|14199.9|14139.9|14199.9|14139.9|2
1644510060000|2022-02-10 16:21:00|14201.5|14141.5|14201.5|14141.5|14201.5|14141.5|14201.5|14141.5|0
1644510070000|2022-02-10 16:21:10|14199.9|14139.9|14199.9|14139.9|14199.9|14139.9|14199.9|14139.9|0
1644510150000|2022-02-10 16:22:30|14195.1|14135.1|14195.1|14135.1|14195.1|14135.1|14195.1|14135.1|11
1644510160000|2022-02-10 16:22:40|14193.5|14133.5|14193.5|14133.5|14193.5|14133.5|14193.5|14133.5|0
1644510180000|2022-02-10 16:23:00|14195.1|14135.1|14195.1|14135.1|14195.1|14135.1|14195.1|14135.1|0
1644510220000|2022-02-10 16:23:40|14193.3|14133.3|14190.1|14130.1|14193.3|14159|14179.6|14130.1|3
1644510250000|2022-02-10 16:24:10|14191.7|14131.7|14191.7|14131.7|14191.7|14131.7|14191.7|14131.7|0
1644510290000|2022-02-10 16:24:50|14184.2|14144.2|14184.2|14144.2|14184.2|14144.2|14184.2|14144.2|0
1644510340000|2022-02-10 16:25:40|14182.4|14142.4|14182.4|14142.4|14182.4|14142.4|14182.4|14142.4|6
1644510520000|2022-02-10 16:28:40|14179.9|14139.9|14179.9|14139.9|14179.9|14139.9|14179.9|14139.9|1
1644510720000|2022-02-10 16:32:00|||||||||4
1644510740000|2022-02-10 16:32:20|||||||||1
1644510750000|2022-02-10 16:32:30|||||||||1
1644510900000|2022-02-10 16:35:00|||||||||1
1644510910000|2022-02-10 16:35:10|14161.9|14137.9|14161.9|14137.9|14161.9|14137.9|14161.9|14137.9|0
1644510970000|2022-02-10 16:36:10|14145.8|14121.8|14154.9|14094.9|14154.9|14121.8|14145.8|14094.9|2
1644511120000|2022-02-10 16:38:40|14155.8|14095.8|14124.4|14100.4|14156.5|14106.9|14124.4|14092.4|6
1644511130000|2022-02-10 16:38:50|14121.7|14097.7|14137.9|14077.9|14137.9|14097.7|14111.9|14077.9|1
1644511140000|2022-02-10 16:39:00|14152.4|14092.4|14151.5|14091.5|14152.4|14092.4|14151.5|14091.5|0
1644511150000|2022-02-10 16:39:10|14149.9|14089.9|14149.9|14089.9|14149.9|14089.9|14149.9|14089.9|0
1644511170000|2022-02-10 16:39:30|14150.8|14090.8|14152.4|14092.4|14152.4|14092.4|14150.8|14090.8|0
1644511190000|2022-02-10 16:39:50|14150.8|14090.8|14150.8|14090.8|14150.8|14090.8|14150.8|14090.8|4
1644511220000|2022-02-10 16:40:20|||||||||1
1644511390000|2022-02-10 16:43:10|14156.7|14096.7|14156.7|14096.7|14156.7|14096.7|14156.7|14096.7|0
1644511410000|2022-02-10 16:43:30|14158.3|14098.3|14159.2|14099.2|14159.2|14099.2|14158.3|14098.3|3
1644511420000|2022-02-10 16:43:40|14151.2|14127.2|14151.2|14127.2|14151.2|14127.2|14151.2|14127.2|1
1644511440000|2022-02-10 16:44:00|14153.7|14129.7|14153.7|14129.7|14153.7|14129.7|14153.7|14129.7|2
1644511460000|2022-02-10 16:44:20|||||||||1
1644511560000|2022-02-10 16:46:00|14152.8|14128.8|14151.2|14127.2|14152.8|14128.8|14151.2|14127.2|1
1644511940000|2022-02-10 16:52:20|||||||||1
1644511960000|2022-02-10 16:52:40|||||||||1
1644511970000|2022-02-10 16:52:50|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|4
1644512020000|2022-02-10 16:53:40|||||||||2
1644512070000|2022-02-10 16:54:30|||||||||1
1644512110000|2022-02-10 16:55:10|||||||||1
1644512170000|2022-02-10 16:56:10|||||||||2
1644512310000|2022-02-10 16:58:30|14186.5|14126.5|14186.5|14126.5|14187.4|14127.4|14184.9|14124.9|2
1644512330000|2022-02-10 16:58:50|14189|14129|14185.8|14125.8|14189|14129|14185.8|14125.8|1
1644512340000|2022-02-10 16:59:00|14187.4|14127.4|14187.4|14127.4|14187.4|14127.4|14187.4|14127.4|0
1644512350000|2022-02-10 16:59:10|14184.9|14124.9|14175.8|14115.8|14187.4|14127.4|14175.8|14115.8|1
1644512400000|2022-02-10 17:00:00|14176.7|14116.7|14176.7|14116.7|14176.7|14116.7|14176.7|14116.7|0
1644512430000|2022-02-10 17:00:30|14167.6|14127.6|14167.6|14127.6|14167.6|14127.6|14167.6|14127.6|0
1644512440000|2022-02-10 17:00:40|14176.7|14116.7|14179|14119|14179|14119|14175.8|14115.8|1
1644512510000|2022-02-10 17:01:50|14170.8|14130.8|14172.4|14132.4|14172.4|14132.4|14170.8|14130.8|0
1644512520000|2022-02-10 17:02:00|14173.3|14133.3|14173.3|14133.3|14173.3|14133.3|14173.3|14133.3|0
1644512530000|2022-02-10 17:02:10|14171.7|14131.7|14171.7|14131.7|14171.7|14131.7|14171.7|14131.7|0
1644512540000|2022-02-10 17:02:20|14173.3|14133.3|14173.3|14133.3|14173.3|14133.3|14173.3|14133.3|1
1644512550000|2022-02-10 17:02:30|14181.5|14121.5|14172.4|14132.4|14181.5|14132.4|14172.4|14121.5|1
1644512560000|2022-02-10 17:02:40|14170.8|14130.8|14170.8|14130.8|14170.8|14130.8|14170.8|14130.8|0
1644512620000|2022-02-10 17:03:40|14189|14129|14187.4|14127.4|14189|14129|14186.5|14126.5|1
1644512630000|2022-02-10 17:03:50|14186.5|14126.5|14186.5|14126.5|14186.5|14126.5|14186.5|14126.5|0
1644512690000|2022-02-10 17:04:50|||||||||1
1644512710000|2022-02-10 17:05:10|14189|14129|14179.2|14139.2|14189|14139.2|14179.2|14129|0
1644512720000|2022-02-10 17:05:20|14180.8|14140.8|14189|14129|14189|14140.8|14180.8|14129|1
1644512760000|2022-02-10 17:06:00|14191.5|14131.5|14181.7|14141.7|14191.5|14141.7|14181.7|14131.5|0
1644512830000|2022-02-10 17:07:10|14180.8|14140.8|14189.9|14129.9|14189.9|14140.8|14180.8|14129.9|0
1644512850000|2022-02-10 17:07:30|14191.5|14131.5|14184|14144|14192.3|14144|14184|14131.5|1
1644512860000|2022-02-10 17:07:40|14190.7|14130.7|14192.3|14132.3|14192.3|14132.3|14190.7|14130.7|2
1644512870000|2022-02-10 17:07:50|14164.3|14140.3|14166|14142|14166|14142|14164.3|14140.3|0
1644512880000|2022-02-10 17:08:00|14171.5|14131.5|14162.7|14138.7|14171.5|14138.7|14162.7|14131.5|1
1644512960000|2022-02-10 17:09:20|14154.6|14130.6|14169|14109|14169|14130.6|14154.6|14108.2|1
1644513040000|2022-02-10 17:10:40|14169.9|14109.9|14168.2|14108.2|14169.9|14109.9|14168.2|14108.2|6
1644513080000|2022-02-10 17:11:20|14169|14109|14168.2|14108.2|14169|14109|14168.2|14108.2|1
1644513110000|2022-02-10 17:11:50|14169|14109|14169|14109|14169|14109|14169|14109|0
1644513130000|2022-02-10 17:12:10|14169.9|14109.9|14168.2|14108.2|14170.8|14110.8|14168.2|14108.2|1
1644513170000|2022-02-10 17:12:50|14171.7|14111.7|14171.7|14111.7|14171.7|14111.7|14171.7|14111.7|0
1644513220000|2022-02-10 17:13:40|14173.3|14113.3|14173.3|14113.3|14173.3|14113.3|14173.3|14113.3|0
1644513240000|2022-02-10 17:14:00|14171.7|14111.7|14174.9|14114.9|14174.9|14114.9|14171.7|14111.7|1
1644513280000|2022-02-10 17:14:40|14173.3|14113.3|14173.3|14113.3|14173.3|14113.3|14173.3|14113.3|0
1644513310000|2022-02-10 17:15:10|14168.3|14128.3|14164.4|14140.4|14168.3|14140.4|14162.8|14128.3|1
1644513360000|2022-02-10 17:16:00|14169.9|14129.9|14169.9|14129.9|14169.9|14129.9|14169.9|14129.9|0
1644513370000|2022-02-10 17:16:10|14167.4|14127.4|14172.4|14112.4|14174.9|14127.4|14167.4|14112.4|0
1644513440000|2022-02-10 17:17:20|14173.3|14113.3|14173.3|14113.3|14173.3|14113.3|14173.3|14113.3|0
1644513450000|2022-02-10 17:17:30|14171.7|14111.7|14171.7|14111.7|14171.7|14111.7|14171.7|14111.7|0
1644513490000|2022-02-10 17:18:10|14174.9|14114.9|14174.9|14114.9|14174.9|14114.9|14174.9|14114.9|1
1644513510000|2022-02-10 17:18:30|14173.3|14113.3|14173.3|14113.3|14173.3|14113.3|14173.3|14113.3|0
1644513600000|2022-02-10 17:20:00|14176.9|14116.9|14184|14124|14184|14124|14176.9|14116.9|1
1644513610000|2022-02-10 17:20:10|14182.4|14122.4|14182.4|14122.4|14182.4|14122.4|14182.4|14122.4|0
1644513630000|2022-02-10 17:20:30|||||||||1
1644513640000|2022-02-10 17:20:40|14180.8|14120.8|14180.8|14120.8|14180.8|14120.8|14180.8|14120.8|0
1644513690000|2022-02-10 17:21:30|14182.4|14122.4|14182.4|14122.4|14182.4|14122.4|14182.4|14122.4|1
1644513750000|2022-02-10 17:22:30|14180.8|14120.8|14180.8|14120.8|14180.8|14120.8|14180.8|14120.8|0
1644513780000|2022-02-10 17:23:00|14181.7|14121.7|14180.8|14120.8|14181.7|14121.7|14180.8|14120.8|0
1644513790000|2022-02-10 17:23:10|14179.2|14119.2|14183.3|14123.3|14183.3|14123.3|14179.2|14119.2|0
1644513810000|2022-02-10 17:23:30|14184|14124|14184|14124|14184|14124|14184|14124|1
1644513840000|2022-02-10 17:24:00|14182.4|14122.4|14184|14124|14184|14124|14182.4|14122.4|1
1644513850000|2022-02-10 17:24:10|||||||||1
1644513870000|2022-02-10 17:24:30|14182.4|14122.4|14184|14124|14184|14124|14182.4|14122.4|2
1644513880000|2022-02-10 17:24:40|14182.4|14122.4|14182.4|14122.4|14182.4|14122.4|14182.4|14122.4|3
1644513890000|2022-02-10 17:24:50|14184|14124|14184|14124|14184|14124|14184|14124|1
1644513990000|2022-02-10 17:26:30|14184.1|14124.1|14184.1|14124.1|14184.1|14124.1|14184.1|14124.1|2
1644514000000|2022-02-10 17:26:40|14182.4|14122.4|14182.4|14122.4|14182.4|14122.4|14182.4|14122.4|0
1644514020000|2022-02-10 17:27:00|||||||||4
1644514080000|2022-02-10 17:28:00|14178|14118|14167.4|14107.4|14178|14118|14167.4|14107.4|11
1644514110000|2022-02-10 17:28:30|14169.9|14109.9|14166.6|14106.6|14170.8|14110.8|14166.6|14106.6|1
1644514120000|2022-02-10 17:28:40|14170.8|14130.8|14170.8|14130.8|14170.8|14130.8|14170.8|14130.8|0
1644514140000|2022-02-10 17:29:00|14181.7|14121.7|14181.7|14121.7|14181.7|14121.7|14181.7|14121.7|0
1644514200000|2022-02-10 17:30:00|14174.2|14134.2|14174.2|14134.2|14174.2|14134.2|14174.2|14134.2|0
1644514350000|2022-02-10 17:32:30|14176.7|14136.7|14176.7|14136.7|14176.7|14136.7|14176.7|14136.7|0
1644514630000|2022-02-10 17:37:10|14179.4|14139.4|14186.7|14146.7|14186.7|14146.7|14179.4|14139.4|1
1644514670000|2022-02-10 17:37:50|14176.9|14152.9|14186.7|14126.7|14186.7|14152.9|14172.1|14120.1|1
1644514680000|2022-02-10 17:38:00|14184.9|14124.9|14169.2|14129.2|14184.9|14129.2|14169.2|14121.7|0
1644514720000|2022-02-10 17:38:40|14168.3|14128.3|14169.2|14129.2|14169.2|14129.2|14168.3|14128.3|6
1644514740000|2022-02-10 17:39:00|14170.8|14130.8|14170.8|14130.8|14170.8|14130.8|14170.8|14130.8|0
1644514780000|2022-02-10 17:39:40|14161.8|14137.8|14155.3|14131.3|14161.8|14137.8|14155.3|14131.3|0
1644514900000|2022-02-10 17:41:40|14153.6|14129.6|14153.6|14129.6|14153.6|14129.6|14153.6|14129.6|3
1644514920000|2022-02-10 17:42:00|14151.9|14127.9|14156.6|14096.6|14156.6|14127.9|14151.9|14096.6|1
1644515040000|2022-02-10 17:44:00|14099.4|14075.4|14133.2|14073.2|14144.1|14084.1|14097.7|14073.2|42
1644515050000|2022-02-10 17:44:10|14132.3|14072.3|14130.7|14070.7|14133.2|14073.2|14130.7|14070.7|1
1644515060000|2022-02-10 17:44:20|14119.8|14059.8|14123.2|14063.2|14123.2|14063.2|14119.8|14059.8|0
1644515070000|2022-02-10 17:44:30|14121.6|14061.6|14121.6|14061.6|14121.6|14061.6|14121.6|14061.6|0
1644515080000|2022-02-10 17:44:40|14119.9|14079.9|14121.6|14081.6|14121.6|14081.6|14119.9|14079.9|1
1644515320000|2022-02-10 17:48:40|14122.4|14082.4|14134.9|14074.9|14134.9|14082.4|14122.4|14074.9|0
1644515390000|2022-02-10 17:49:50|||||||||1
1644515400000|2022-02-10 17:50:00|14137.6|14077.6|14138.3|14078.3|14140.8|14080.8|14137.6|14077.6|6
1644515460000|2022-02-10 17:51:00|14139.2|14079.2|14142.4|14082.4|14142.4|14082.4|14139.2|14079.2|0
1644515590000|2022-02-10 17:53:10|14128.9|14088.9|14121.6|14081.6|14128.9|14088.9|14121.6|14081.6|0
1644515600000|2022-02-10 17:53:20|14122.4|14082.4|14124.1|14084.1|14124.1|14084.1|14122.4|14082.4|0
1644515630000|2022-02-10 17:53:50|14122.3|14082.3|14121.4|14081.4|14123.2|14083.2|14121.4|14081.4|3
1644515640000|2022-02-10 17:54:00|14119.8|14079.8|14119.8|14079.8|14119.8|14079.8|14119.8|14079.8|0
1644515650000|2022-02-10 17:54:10|14112.7|14088.7|14113.6|14089.6|14121.6|14089.6|14111.1|14061.6|1
1644515660000|2022-02-10 17:54:20|14104.7|14080.7|14091.8|14067.8|14104.7|14080.7|14091.8|14067.8|1
1644515670000|2022-02-10 17:54:30|||||||||2
1644515690000|2022-02-10 17:54:50|14115.1|14055.1|14110.7|14070.7|14124.8|14070.7|14110.7|14055.1|4
1644515700000|2022-02-10 17:55:00|14109.1|14069.1|14109.1|14069.1|14109.1|14069.1|14109.1|14069.1|0
1644515730000|2022-02-10 17:55:30|14099.3|14075.3|14103.2|14063.2|14103.2|14075.3|14099.3|14063.2|1
1644515740000|2022-02-10 17:55:40|14094.3|14070.3|14093.6|14069.6|14094.3|14070.3|14093.6|14069.6|0
1644515790000|2022-02-10 17:56:30|14092.8|14068.8|14092.8|14068.8|14092.8|14068.8|14092.8|14068.8|0
1644515880000|2022-02-10 17:58:00|14078.3|14054.3|14078.3|14054.3|14078.3|14054.3|14078.3|14054.3|0
1644515890000|2022-02-10 17:58:10|14086.4|14062.4|14086.4|14062.4|14086.4|14062.4|14086.4|14062.4|0
1644515910000|2022-02-10 17:58:30|14084.8|14060.8|14084.8|14060.8|14084.8|14060.8|14084.8|14060.8|0
1644515920000|2022-02-10 17:58:40|14076.7|14052.7|14076.7|14052.7|14076.7|14052.7|14076.7|14052.7|0
1644515930000|2022-02-10 17:58:50|14094.1|14034.1|14094.1|14034.1|14094.1|14034.1|14094.1|14034.1|8
1644515950000|2022-02-10 17:59:10|14092.5|14032.5|14092.5|14032.5|14092.5|14032.5|14092.5|14032.5|0
1644515990000|2022-02-10 17:59:50|14084.5|14060.5|14084.5|14060.5|14084.5|14060.5|14084.5|14060.5|1
1644516000000|2022-02-10 18:00:00|14086.2|14062.2|14102.5|14042.5|14111.9|14062.2|14086.2|14042.5|6
1644516120000|2022-02-10 18:02:00|14099.1|14039.1|14096.6|14036.6|14099.1|14039.1|14096.6|14036.6|6
1644516140000|2022-02-10 18:02:20|14093.9|14033.9|14089.1|14029.1|14093.9|14033.9|14089.1|14029.1|1
1644516230000|2022-02-10 18:03:50|||||||||1
1644516240000|2022-02-10 18:04:00|14088.2|14028.2|14042.1|14002.1|14088.2|14029.1|14042.1|13991.6|3
1644516250000|2022-02-10 18:04:10|14026.6|14002.6|14021.8|13997.8|14026.6|14002.6|14021.8|13997.8|0
1644516260000|2022-02-10 18:04:20|14045.1|13985.1|14054.1|13994.1|14054.1|13994.1|14045.1|13985.1|2
1644516270000|2022-02-10 18:04:30|14053.2|13993.2|14053.9|13993.9|14053.9|13993.9|14053.2|13993.2|2
1644516280000|2022-02-10 18:04:40|14052.3|13992.3|14052.3|13992.3|14052.3|13992.3|14052.3|13992.3|0
1644516290000|2022-02-10 18:04:50|14051.6|13991.6|14054.1|13994.1|14054.1|13994.1|14051.6|13991.6|0
1644516300000|2022-02-10 18:05:00|14045|13985|14040|13980|14045|13987.5|14027.5|13980|1
1644516340000|2022-02-10 18:05:40|14038.3|13978.3|14038.3|13978.3|14038.3|13978.3|14038.3|13978.3|0
1644516370000|2022-02-10 18:06:10|14036.7|13976.7|14036.7|13976.7|14036.7|13976.7|14036.7|13976.7|0
1644516450000|2022-02-10 18:07:30|14025.8|13985.8|14021.7|13981.7|14025.8|13985.8|14021.7|13981.7|2
1644516520000|2022-02-10 18:08:40|||||||||1
1644516530000|2022-02-10 18:08:50|14006.2|13982.2|14019.4|13979.4|14019.4|13983.1|14006.2|13979.4|3
1644516540000|2022-02-10 18:09:00|14022.6|13982.6|14030.1|13970.1|14030.1|13982.6|14022.6|13970.1|2
1644516570000|2022-02-10 18:09:30|14031.7|13971.7|14031.7|13971.7|14031.7|13971.7|14031.7|13971.7|0
1644516580000|2022-02-10 18:09:40|14016.4|13992.4|14021.2|13997.2|14021.2|13997.2|14016.4|13992.4|0
1644516590000|2022-02-10 18:09:50|14031.7|13971.7|14031.7|13971.7|14031.7|13971.7|14031.7|13971.7|1
1644516600000|2022-02-10 18:10:00|14024.2|13964.2|14024.2|13964.2|14024.2|13964.2|14024.2|13964.2|1
1644516680000|2022-02-10 18:11:20|14040.1|13980.1|14040.1|13980.1|14040.1|13980.1|14040.1|13980.1|2
1644516770000|2022-02-10 18:12:50|14035.1|13975.1|14034.2|13974.2|14035.1|13975.1|14034.2|13974.2|0
1644516780000|2022-02-10 18:13:00|14029.2|13969.2|14029.2|13969.2|14029.2|13969.2|14029.2|13969.2|0
1644517000000|2022-02-10 18:16:40|||||||||1
1644517010000|2022-02-10 18:16:50|||||||||1
1644517020000|2022-02-10 18:17:00|14030|13970|14030|13970|14030|13970|14030|13970|0
1644517060000|2022-02-10 18:17:40|14029.2|13969.2|14029.2|13969.2|14029.2|13969.2|14029.2|13969.2|5
1644517100000|2022-02-10 18:18:20|14034.2|13974.2|14034.2|13974.2|14034.2|13974.2|14034.2|13974.2|0
1644517130000|2022-02-10 18:18:50|14035.1|13975.1|14035.1|13975.1|14035.1|13975.1|14035.1|13975.1|0
1644517440000|2022-02-10 18:24:00|14027.8|13987.8|14027.8|13987.8|14027.8|13987.8|14027.8|13987.8|0
1644517450000|2022-02-10 18:24:10|14032.6|13992.6|14046.7|13986.7|14046.7|13992.6|14032.6|13984.4|1
1644517460000|2022-02-10 18:24:20|14047.6|13987.6|14047.6|13987.6|14047.6|13987.6|14047.6|13987.6|0
1644517530000|2022-02-10 18:25:30|||||||||1
1644517600000|2022-02-10 18:26:40|||||||||1
1644517610000|2022-02-10 18:26:50|14025.2|14001.2|14025.2|14001.2|14025.2|14001.2|14025.2|14001.2|0
1644517620000|2022-02-10 18:27:00|14018.7|13994.7|14034.2|13994.2|14034.2|13994.7|14018.7|13994.2|1
1644517650000|2022-02-10 18:27:30|14035.9|13995.9|14035.9|13995.9|14035.9|13995.9|14035.9|13995.9|1
1644517690000|2022-02-10 18:28:10|14037.5|13997.5|14037.5|13997.5|14037.5|13997.5|14037.5|13997.5|0
1644517700000|2022-02-10 18:28:20|14027.7|14003.7|14027.7|14003.7|14027.7|14003.7|14027.7|14003.7|0
1644517710000|2022-02-10 18:28:30|14022.9|13998.9|14022.9|13998.9|14022.9|13998.9|14022.9|13998.9|0
1644517730000|2022-02-10 18:28:50|||||||||4
1644517740000|2022-02-10 18:29:00|||||||||3
1644517750000|2022-02-10 18:29:10|14037.5|13997.5|14037.5|13997.5|14037.5|13997.5|14037.5|13997.5|2
1644517760000|2022-02-10 18:29:20|14041.3|13981.3|14041.3|13981.3|14041.3|13981.3|14041.3|13981.3|21
1644517770000|2022-02-10 18:29:30|14031.6|13971.6|14029.1|13969.1|14033.2|13973.2|14029.1|13969.1|2
1644517780000|2022-02-10 18:29:40|14028.9|13968.9|14028.2|13968.2|14028.9|13968.9|14026.6|13966.6|3
1644517790000|2022-02-10 18:29:50|14026.6|13966.6|14027.5|13967.5|14030|13970|14026.6|13966.6|7
1644517800000|2022-02-10 18:30:00|14026.6|13966.6|14029.1|13969.1|14029.1|13969.1|14026.6|13966.6|1
1644517840000|2022-02-10 18:30:40|14025.9|13965.9|14025.9|13965.9|14025.9|13965.9|14025.9|13965.9|0
1644517850000|2022-02-10 18:30:50|14023.4|13963.4|14023.4|13963.4|14023.4|13963.4|14023.4|13963.4|0
1644517880000|2022-02-10 18:31:20|14001.8|13977.8|14001.8|13977.8|14001.8|13977.8|14001.8|13977.8|0
1644517890000|2022-02-10 18:31:30|13995.4|13971.4|13995.4|13971.4|13995.4|13971.4|13995.4|13971.4|0
1644517910000|2022-02-10 18:31:50|14016.1|13992.1|14016.1|13992.1|14016.1|13992.1|14016.1|13992.1|2
1644517920000|2022-02-10 18:32:00|14015.2|13991.2|14014.8|13974.8|14015.2|13991.2|14010.4|13974.8|1
1644517930000|2022-02-10 18:32:10|14008.4|13968.4|14008.4|13968.4|14008.4|13968.4|14008.4|13968.4|0
1644517960000|2022-02-10 18:32:40|14009.1|13969.1|14009.1|13969.1|14009.1|13969.1|14009.1|13969.1|0
1644517970000|2022-02-10 18:32:50|14008.4|13968.4|14009.1|13969.1|14009.1|13969.1|14007.5|13967.5|0
1644518180000|2022-02-10 18:36:20|14008.4|13968.4|14009.1|13969.1|14009.1|13969.1|14007.5|13967.5|0
1644518260000|2022-02-10 18:37:40|14006.6|13966.6|13996.1|13972.1|14008.4|13973.9|13995.4|13966.6|2
1644518270000|2022-02-10 18:37:50|13988|13964|13995.9|13955.9|13997.5|13964|13988|13954.2|1
1644518290000|2022-02-10 18:38:10|13998.4|13958.4|13999.1|13959.1|13999.2|13959.2|13998.4|13958.4|0
1644518320000|2022-02-10 18:38:40|14014.1|13954.1|14013.4|13953.4|14015|13955|14013.4|13953.4|1
1644518350000|2022-02-10 18:39:10|14014.1|13954.1|14000.7|13960.7|14014.1|13960.7|14000.7|13954.1|0
1644518370000|2022-02-10 18:39:30|13999.1|13959.1|13999.1|13959.1|13999.1|13959.1|13999.1|13959.1|0
1644518380000|2022-02-10 18:39:40|14000.9|13960.9|14002.5|13962.5|14002.5|13962.5|14000.9|13960.9|0
1644518390000|2022-02-10 18:39:50|14003.4|13963.4|13997.1|13973.1|14003.4|13973.1|13994.6|13963.4|0
1644518400000|2022-02-10 18:40:00|13998|13974|13999.1|13959.1|13999.1|13974|13998|13959.1|2
1644518450000|2022-02-10 18:40:50|14000.9|13940.9|14000.9|13940.9|14000.9|13940.9|14000.9|13940.9|2
1644518470000|2022-02-10 18:41:10|13999.2|13939.2|13999.2|13939.2|13999.2|13939.2|13999.2|13939.2|0
1644518640000|2022-02-10 18:44:00|||||||||2
1644518670000|2022-02-10 18:44:30|13985.9|13945.9|13985.9|13945.9|13985.9|13945.9|13985.9|13945.9|0
1644518690000|2022-02-10 18:44:50|13987.5|13947.5|13987.5|13947.5|13987.5|13947.5|13987.5|13947.5|1
1644518700000|2022-02-10 18:45:00|13985.9|13945.9|13972|13948|13985.9|13948|13972|13945.9|0
1644518710000|2022-02-10 18:45:10|13970.4|13946.4|13970.4|13946.4|13970.4|13946.4|13970.4|13946.4|0
1644518850000|2022-02-10 18:47:30|13975.2|13951.2|13985.9|13945.9|13985.9|13951.2|13975.2|13945.9|1
1644518860000|2022-02-10 18:47:40|13987.5|13947.5|13987.5|13947.5|13987.5|13947.5|13987.5|13947.5|0
1644519020000|2022-02-10 18:50:20|13982.9|13958.9|13982.9|13958.9|13982.9|13958.9|13982.9|13958.9|0
1644519230000|2022-02-10 18:53:50|13988.2|13948.2|13988.2|13948.2|13988.2|13948.2|13988.2|13948.2|2
1644519240000|2022-02-10 18:54:00|13983.4|13943.4|13983.4|13943.4|13983.4|13943.4|13983.4|13943.4|0
1644519330000|2022-02-10 18:55:30|13972.9|13948.9|13972.9|13948.9|13972.9|13948.9|13972.9|13948.9|1
1644519340000|2022-02-10 18:55:40|13972|13948|13967.9|13943.9|13972|13948|13967.9|13943.9|0
1644519380000|2022-02-10 18:56:20|||||||||2
1644519400000|2022-02-10 18:56:40|13998.4|13938.4|13995.7|13935.7|13998.4|13938.4|13995.7|13935.7|4
1644519420000|2022-02-10 18:57:00|13991.6|13931.6|13990.7|13930.7|13992.5|13932.5|13990.7|13930.7|1
1644519430000|2022-02-10 18:57:10|13991.6|13931.6|13991.6|13931.6|13991.6|13931.6|13991.6|13931.6|0
1644519570000|2022-02-10 18:59:30|13981.6|13957.6|13994.5|13970.5|13994.5|13970.5|13981.6|13957.6|2
1644519580000|2022-02-10 18:59:40|13992.9|13968.9|14002.9|13942.9|14002.9|13968.9|13992.9|13942.9|4
1644519590000|2022-02-10 18:59:50|13991.6|13931.6|13998.4|13938.4|13999.6|13975.6|13991.6|13931.6|2
1644584400000|2022-02-11 13:00:00|13980.5|13920.5|13970.8|13946.8|14008.9|13958|13970.8|13920.5|6
1644584410000|2022-02-11 13:00:10|13970|13946|13992.2|13932.2|13997.2|13946|13970|13924.8|2
1644584420000|2022-02-11 13:00:20|13991.3|13931.3|13985.5|13925.5|13994.7|13934.7|13985.5|13925.5|2
1644584430000|2022-02-11 13:00:30|13984.7|13924.7|13993|13933|13997.2|13937.2|13984.7|13924.7|0
1644584440000|2022-02-11 13:00:40|13994.7|13934.7|13994.7|13934.7|13994.7|13934.7|13994.7|13934.7|0
1644584450000|2022-02-11 13:00:50|13995.5|13935.5|13999.7|13939.7|13999.7|13939.7|13994.7|13934.7|0
1644584460000|2022-02-11 13:01:00|14027.2|13967.2|14034.7|13974.7|14034.7|13974.7|14027.2|13967.2|6
1644584470000|2022-02-11 13:01:10|14035.5|13975.5|14049.7|13989.7|14049.7|13989.7|14035.5|13975.5|0
1644584480000|2022-02-11 13:01:20|14052.2|13992.2|14053|13993|14053.8|13993.8|14052.2|13992.2|0
1644584490000|2022-02-11 13:01:30|14056.3|13996.3|14056.3|13996.3|14056.3|13996.3|14055.5|13995.5|0
1644584500000|2022-02-11 13:01:40|14055.5|13995.5|14056.3|13996.3|14056.3|13996.3|14055.5|13995.5|0
1644584510000|2022-02-11 13:01:50|14061.3|14001.3|14061.3|14001.3|14061.3|14001.3|14061.3|14001.3|0
1644584520000|2022-02-11 13:02:00|14063.8|14003.8|14063|14003|14063.8|14003.8|14063|14003|0
1644584530000|2022-02-11 13:02:10|14063.8|14003.8|14063.8|14003.8|14063.8|14003.8|14063.8|14003.8|2
1644584540000|2022-02-11 13:02:20|14063|14003|14063|14003|14063|14003|14063|14003|0
1644584590000|2022-02-11 13:03:10|14063.8|14003.8|14063.8|14003.8|14063.8|14003.8|14063.8|14003.8|0
1644584730000|2022-02-11 13:05:30|14064.7|14004.7|14064.7|14004.7|14064.7|14004.7|14064.7|14004.7|0
1644584760000|2022-02-11 13:06:00|14066.3|14006.3|14066.3|14006.3|14066.3|14006.3|14066.3|14006.3|0
1644584870000|2022-02-11 13:07:50|14063.8|14003.8|14063.8|14003.8|14063.8|14003.8|14063.8|14003.8|0
1644585000000|2022-02-11 13:10:00|14063|14003|14060.5|14000.5|14063|14003|14060.5|14000.5|1
1644585010000|2022-02-11 13:10:10|14059.6|13999.6|14058|13998|14059.6|13999.6|14058|13998|0
1644585090000|2022-02-11 13:11:30|||||||||1
1644585180000|2022-02-11 13:13:00|14044.6|14004.6|14034.7|13994.7|14044.6|14004.6|14033.8|13993.8|1
1644585190000|2022-02-11 13:13:10|14056.3|13996.3|14058|13998|14058|13998|14056.3|13996.3|1
1644585220000|2022-02-11 13:13:40|14051.4|14011.4|14066.4|14006.4|14066.4|14014.7|14051.4|14006.4|0
1644585230000|2022-02-11 13:13:50|14094.7|14034.7|14087.2|14027.2|14094.7|14034.7|14087.2|14027.2|4
1644585240000|2022-02-11 13:14:00|14085.5|14025.5|14078.8|14018.8|14085.5|14025.5|14078.8|14018.8|0
1644585250000|2022-02-11 13:14:10|14079.7|14019.7|14083|14023|14083|14023|14079.7|14019.7|1
1644585270000|2022-02-11 13:14:30|14084.7|14024.7|14102.2|14042.2|14103|14043|14084.7|14024.7|2
1644585280000|2022-02-11 13:14:40|14100.5|14040.5|14100.5|14040.5|14100.5|14040.5|14100.5|14040.5|0
1644585300000|2022-02-11 13:15:00|14102.2|14042.2|14102.2|14042.2|14102.2|14042.2|14102.2|14042.2|0
1644585310000|2022-02-11 13:15:10|14103.8|14043.8|14103.8|14043.8|14103.8|14043.8|14103.8|14043.8|0
1644585320000|2022-02-11 13:15:20|14108.1|14048.1|14113.8|14053.8|14113.8|14053.8|14108.1|14048.1|2
1644585430000|2022-02-11 13:17:10|||||||||2
1644585450000|2022-02-11 13:17:30|14115.5|14055.5|14117.2|14057.2|14117.2|14057.2|14115.5|14055.5|0
1644585460000|2022-02-11 13:17:40|14124.7|14064.7|14116.3|14056.3|14124.7|14064.7|14116.3|14056.3|0
1644585480000|2022-02-11 13:18:00|14114.7|14054.7|14114.7|14054.7|14114.7|14054.7|14114.7|14054.7|0
1644585580000|2022-02-11 13:19:40|14113.8|14053.8|14113.8|14053.8|14113.8|14053.8|14113.8|14053.8|0
1644585600000|2022-02-11 13:20:00|||||||||1
1644585780000|2022-02-11 13:23:00|||||||||1
1644585810000|2022-02-11 13:23:30|14123.8|14063.8|14113.8|14053.8|14123.8|14063.8|14113.8|14053.8|1
1644585880000|2022-02-11 13:24:40|14128.8|14068.8|14123.8|14063.8|14128.8|14068.8|14123.8|14063.8|2
1644585920000|2022-02-11 13:25:20|14128.8|14068.8|14138|14078|14138|14078|14128.8|14068.8|0
1644585930000|2022-02-11 13:25:30|14139.7|14079.7|14142.2|14082.2|14142.2|14082.2|14139.7|14079.7|0
1644585950000|2022-02-11 13:25:50|||||||||1
1644586010000|2022-02-11 13:26:50|14168|14128|14144.7|14084.7|14183|14128|14134.7|14074.7|5
1644586070000|2022-02-11 13:27:50|14145.5|14085.5|14147.2|14087.2|14147.2|14087.2|14145.5|14085.5|0
1644586120000|2022-02-11 13:28:40|14148.8|14088.8|14145.5|14085.5|14148.8|14088.8|14143.8|14083.8|2
1644586140000|2022-02-11 13:29:00|14147.2|14087.2|14149.7|14089.7|14149.7|14089.7|14147.2|14087.2|0
1644586150000|2022-02-11 13:29:10|14156.4|14096.4|14143.8|14083.8|14165.5|14105.5|14143.8|14083.8|0
1644586160000|2022-02-11 13:29:20|14142.1|14082.1|14131.3|14071.3|14142.1|14082.1|14131.3|14071.3|0
1644586170000|2022-02-11 13:29:30|14133.8|14073.8|14141.3|14081.3|14141.3|14081.3|14133.8|14073.8|0
1644586180000|2022-02-11 13:29:40|14144.6|14084.6|14153.8|14093.8|14153.8|14093.8|14144.6|14084.6|1
1644586200000|2022-02-11 13:30:00|14155.5|14095.5|14158|14098|14158|14098|14155.5|14095.5|0
1644586220000|2022-02-11 13:30:20|||||||||2
1644586240000|2022-02-11 13:30:40|14157.1|14097.1|14153|14093|14157.1|14097.1|14149.6|14089.6|0
1644586280000|2022-02-11 13:31:20|14145.5|14085.5|14140.5|14080.5|14145.5|14085.5|14139.6|14079.6|0
1644586290000|2022-02-11 13:31:30|14143.8|14083.8|14143.8|14083.8|14143.8|14083.8|14143.8|14083.8|1
1644586390000|2022-02-11 13:33:10|14144.6|14084.6|14143.8|14083.8|14144.6|14084.6|14143.8|14083.8|0
1644586470000|2022-02-11 13:34:30|||||||||1
1644586480000|2022-02-11 13:34:40|14144.6|14084.6|14144.6|14084.6|14144.6|14084.6|14144.6|14084.6|0
1644586550000|2022-02-11 13:35:50|14149.6|14089.6|14160.5|14100.5|14160.5|14100.5|14149.6|14089.6|1
1644586630000|2022-02-11 13:37:10|14163|14103|14163|14103|14163|14103|14163|14103|0
1644586640000|2022-02-11 13:37:20|||||||||1
1644586670000|2022-02-11 13:37:50|14163.8|14103.8|14165.5|14105.5|14165.5|14105.5|14163.8|14103.8|0
1644586810000|2022-02-11 13:40:10|14168|14108|14168|14108|14168|14108|14168|14108|2
1644586820000|2022-02-11 13:40:20|14167.1|14107.1|14167.1|14107.1|14167.1|14107.1|14167.1|14107.1|0
1644586860000|2022-02-11 13:41:00|14166.3|14106.3|14166.3|14106.3|14166.3|14106.3|14166.3|14106.3|0
1644586870000|2022-02-11 13:41:10|14168.8|14108.8|14167.1|14107.1|14168.8|14108.8|14167.1|14107.1|0
1644586880000|2022-02-11 13:41:20|14165.4|14105.4|14158.8|14098.8|14165.4|14105.4|14158.8|14098.8|0
1644586920000|2022-02-11 13:42:00|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|0
1644586950000|2022-02-11 13:42:30|14163.8|14103.8|14163.8|14103.8|14163.8|14103.8|14163.8|14103.8|0
1644586990000|2022-02-11 13:43:10|14164.7|14104.7|14164.7|14104.7|14164.7|14104.7|14164.7|14104.7|1
1644587030000|2022-02-11 13:43:50|14163.8|14103.8|14163.8|14103.8|14163.8|14103.8|14163.8|14103.8|0
1644587040000|2022-02-11 13:44:00|14163|14103|14163|14103|14163|14103|14163|14103|5
1644587090000|2022-02-11 13:44:50|14141.3|14101.3|14141.3|14101.3|14141.3|14101.3|14141.3|14101.3|0
1644587110000|2022-02-11 13:45:10|14146.3|14106.3|14146.3|14106.3|14146.3|14106.3|14146.3|14106.3|0
1644587160000|2022-02-11 13:46:00|||||||||1
1644587310000|2022-02-11 13:48:30|14158.8|14098.8|14158.8|14098.8|14158.8|14098.8|14158.8|14098.8|1
1644587330000|2022-02-11 13:48:50|14162.1|14102.1|14164.7|14104.7|14164.7|14104.7|14162.1|14102.1|2
1644587340000|2022-02-11 13:49:00|14136.6|14112.6|14136.6|14112.6|14136.6|14112.6|14136.6|14112.6|0
1644587360000|2022-02-11 13:49:20|14143.8|14103.8|14143.8|14103.8|14143.8|14103.8|14143.8|14103.8|0
1644587380000|2022-02-11 13:49:40|14136.6|14112.6|14136.6|14112.6|14136.6|14112.6|14136.6|14112.6|1
1644587410000|2022-02-11 13:50:10|14143.8|14103.8|14143.8|14103.8|14143.8|14103.8|14143.8|14103.8|0
1644587500000|2022-02-11 13:51:40|||||||||2
1644587590000|2022-02-11 13:53:10|14138.3|14114.3|14138.3|14114.3|14138.3|14114.3|14138.3|14114.3|0
1644587600000|2022-02-11 13:53:20|14139.1|14115.1|14176.3|14116.3|14176.3|14116.8|14139.1|14110.5|8
1644587610000|2022-02-11 13:53:30|14179.6|14119.6|14179.6|14119.6|14179.6|14119.6|14179.6|14119.6|6
1644587640000|2022-02-11 13:54:00|14182.1|14122.1|14182.1|14122.1|14182.1|14122.1|14182.1|14122.1|0
1644587680000|2022-02-11 13:54:40|||||||||1
1644587730000|2022-02-11 13:55:30|14166.3|14126.3|14174.6|14114.6|14174.6|14126.3|14166.3|14114.6|1
1644587750000|2022-02-11 13:55:50|14177.1|14117.1|14177.9|14117.9|14177.9|14117.9|14174.6|14114.6|2
1644587760000|2022-02-11 13:56:00|||||||||2
1644587770000|2022-02-11 13:56:10|14179.6|14119.6|14179.6|14119.6|14179.6|14119.6|14179.6|14119.6|4
1644587970000|2022-02-11 13:59:30|14192.1|14139.6|14226.3|14186.3|14226.3|14186.3|14192.1|14132.1|25
1644587980000|2022-02-11 13:59:40|14237.2|14177.2|14246.3|14186.3|14246.3|14186.3|14237.2|14177.2|3
1644587990000|2022-02-11 13:59:50|14245.5|14185.5|14245.5|14185.5|14245.5|14185.5|14245.5|14185.5|0
1644588000000|2022-02-11 14:00:00|14246.3|14186.3|14250.5|14190.5|14250.5|14190.5|14245.5|14185.5|2
1644588010000|2022-02-11 14:00:10|14251.3|14191.3|14250.5|14190.5|14253|14198|14238|14188.8|1
1644588020000|2022-02-11 14:00:20|14251.3|14191.3|14253|14193|14253|14193|14250.5|14190.5|2
1644588030000|2022-02-11 14:00:30|14252.1|14192.1|14252.1|14192.1|14252.1|14192.1|14252.1|14192.1|2
1644588040000|2022-02-11 14:00:40|14238.4|14214.4|14246.6|14222.6|14246.6|14222.6|14238.4|14214.4|3
1644588050000|2022-02-11 14:00:50|||||||||2
1644588060000|2022-02-11 14:01:00|14255.5|14215.5|14286.3|14226.3|14286.3|14226.3|14255.5|14208.9|9
1644588070000|2022-02-11 14:01:10|14256.6|14232.6|14279.7|14219.7|14279.7|14232.6|14256.6|14219.7|3
1644588080000|2022-02-11 14:01:20|14285.5|14225.5|14286.3|14226.3|14286.3|14226.3|14285.5|14225.5|1
1644588090000|2022-02-11 14:01:30|14287.2|14227.2|14287.2|14227.2|14287.2|14227.2|14287.2|14227.2|0
1644588100000|2022-02-11 14:01:40|14290.5|14250.5|14290.5|14250.5|14290.5|14250.5|14290.5|14250.5|0
1644588110000|2022-02-11 14:01:50|14305.6|14245.6|14313.8|14253.8|14313.8|14263|14303|14245.6|3
1644588120000|2022-02-11 14:02:00|14315.5|14255.5|14308|14268|14315.5|14268|14308|14255.5|2
1644588130000|2022-02-11 14:02:10|14339.2|14315.2|14342.5|14318.5|14342.5|14318.5|14339.2|14315.2|12
1644588140000|2022-02-11 14:02:20|14353|14313|14370.5|14310.5|14370.5|14313|14353|14310.5|2
1644588150000|2022-02-11 14:02:30|14355|14331|14355|14331|14355|14331|14355|14331|2
1644588160000|2022-02-11 14:02:40|14360|14336|14360|14336|14360|14336|14360|14336|7
1644588170000|2022-02-11 14:02:50|||||||||2
1644588180000|2022-02-11 14:03:00|14370.5|14330.5|14370.5|14330.5|14370.5|14330.5|14370.5|14330.5|2
1644588190000|2022-02-11 14:03:10|14363.3|14339.3|14363.3|14339.3|14363.3|14339.3|14363.3|14339.3|2
1644588200000|2022-02-11 14:03:20|||||||||2
1644588210000|2022-02-11 14:03:30|14392.2|14332.2|14392.2|14332.2|14392.2|14332.2|14392.2|14332.2|7
1644588220000|2022-02-11 14:03:40|14384.7|14344.7|14384.7|14344.7|14384.7|14344.7|14384.7|14344.7|2
1644588260000|2022-02-11 14:04:20|14392.2|14332.2|14392.2|14332.2|14392.2|14332.2|14392.2|14332.2|1
1644588270000|2022-02-11 14:04:30|14388.8|14328.8|14387.1|14327.1|14388.8|14328.8|14387.1|14327.1|1
1644588290000|2022-02-11 14:04:50|14351.3|14291.3|14356.3|14296.3|14363|14303|14351.3|14291.3|0
1644588310000|2022-02-11 14:05:10|14355.5|14295.5|14338|14278|14355.5|14295.5|14301.7|14277.7|1
1644588330000|2022-02-11 14:05:30|14336.3|14276.3|14318.8|14258.8|14336.3|14276.3|14293|14233|1
1644588340000|2022-02-11 14:05:40|14319.6|14259.6|14318|14258|14319.6|14259.6|14285.5|14225.5|1
1644588370000|2022-02-11 14:06:10|14300.5|14240.5|14308|14248|14308|14248|14300.5|14240.5|0
1644588390000|2022-02-11 14:06:30|14313|14253|14313|14253|14313|14253|14313|14253|0
1644588400000|2022-02-11 14:06:40|14314.6|14254.6|14314.6|14254.6|14314.6|14254.6|14314.6|14254.6|3
1644588470000|2022-02-11 14:07:50|14307.8|14247.8|14296.3|14236.3|14307.8|14247.8|14296.3|14236.3|0
1644588480000|2022-02-11 14:08:00|14281.3|14221.3|14282.1|14222.1|14282.1|14222.1|14281.3|14221.3|22
1644588490000|2022-02-11 14:08:10|14283.8|14223.8|14243.8|14203.8|14283.8|14232.4|14243.8|14203.8|3
1644588500000|2022-02-11 14:08:20|||||||||1
1644588530000|2022-02-11 14:08:50|||||||||1
1644588540000|2022-02-11 14:09:00|14247.8|14187.8|14247.8|14187.8|14247.8|14187.8|14247.8|14187.8|3
1644588550000|2022-02-11 14:09:10|14216.3|14176.3|14216.3|14176.3|14216.3|14176.3|14216.3|14176.3|0
1644588640000|2022-02-11 14:10:40|14214.6|14174.6|14212.1|14172.1|14214.6|14174.6|14212.1|14172.1|1
1644588680000|2022-02-11 14:11:20|14213|14173|14213|14173|14213|14173|14213|14173|0
1644588730000|2022-02-11 14:12:10|14214.6|14174.6|14214.6|14174.6|14214.6|14174.6|14214.6|14174.6|0
1644588770000|2022-02-11 14:12:50|14212.1|14172.1|14212.1|14172.1|14212.1|14172.1|14212.1|14172.1|0
1644588780000|2022-02-11 14:13:00|14213|14173|14213|14173|14213|14173|14213|14173|0
1644588820000|2022-02-11 14:13:40|14225.5|14165.5|14227.2|14167.2|14227.2|14167.2|14225.5|14165.5|1
1644589120000|2022-02-11 14:18:40|14232.2|14172.2|14232.2|14172.2|14232.2|14172.2|14232.2|14172.2|0
1644589400000|2022-02-11 14:23:20|||||||||1
1644589430000|2022-02-11 14:23:50|14233|14173|14233|14173|14233|14173|14233|14173|1
1644589580000|2022-02-11 14:26:20|||||||||2
1644589610000|2022-02-11 14:26:50|14233.9|14173.9|14235.5|14175.5|14235.5|14175.5|14233.9|14173.9|0
1644589630000|2022-02-11 14:27:10|14234.7|14174.7|14234.7|14194.7|14234.7|14194.7|14234.7|14174.7|4
1644589660000|2022-02-11 14:27:40|14243.8|14183.8|14236.3|14176.3|14243.8|14183.8|14236.3|14176.3|10
1644589720000|2022-02-11 14:28:40|14233.8|14173.8|14233.8|14173.8|14233.8|14173.8|14233.8|14173.8|0
1644589750000|2022-02-11 14:29:10|||||||||1
1644589850000|2022-02-11 14:30:50|14236.3|14176.3|14203.3|14179.3|14236.3|14183|14203.3|14173.8|2
1644589920000|2022-02-11 14:32:00|||||||||1
1644589990000|2022-02-11 14:33:10|14215.4|14155.4|14202.1|14142.1|14215.4|14155.4|14199.6|14139.6|2
1644590010000|2022-02-11 14:33:30|||||||||2
1644590020000|2022-02-11 14:33:40|14189.2|14165.2|14189.2|14165.2|14189.2|14165.2|14189.2|14165.2|0
1644590030000|2022-02-11 14:33:50|14206.6|14182.6|14199.1|14175.1|14206.6|14182.6|14199.1|14175.1|1
1644590040000|2022-02-11 14:34:00|14217.1|14177.1|14206.6|14182.6|14218.8|14185.9|14206.6|14177.1|2
1644590070000|2022-02-11 14:34:30|14204.9|14180.9|14203.2|14179.2|14204.9|14180.9|14203.2|14179.2|18
1644590090000|2022-02-11 14:34:50|14210.4|14170.4|14220.3|14160.3|14228.7|14176.1|14210.4|14160.3|14
1644590100000|2022-02-11 14:35:00|14207.4|14183.4|14223.1|14199.1|14235.3|14200.8|14207.4|14183.4|6
1644590130000|2022-02-11 14:35:30|||||||||1
1644590160000|2022-02-11 14:36:00|14232|14172|14229.5|14169.5|14232|14172|14229.5|14169.5|1
1644590190000|2022-02-11 14:36:30|14227|14167|14227|14167|14227|14167|14227|14167|5
1644590230000|2022-02-11 14:37:10|||||||||1
1644590310000|2022-02-11 14:38:30|||||||||4
1644590340000|2022-02-11 14:39:00|||||||||3
1644590350000|2022-02-11 14:39:10|14222.8|14162.8|14222.8|14162.8|14222.8|14162.8|14222.8|14162.8|0
1644590470000|2022-02-11 14:41:10|14222|14162|14222|14162|14222|14162|14222|14162|11
1644590590000|2022-02-11 14:43:10|||||||||1
1644590880000|2022-02-11 14:48:00|||||||||1
1644591370000|2022-02-11 14:56:10|14221.2|14161.2|14221.2|14161.2|14221.2|14161.2|14221.2|14161.2|0
1644591420000|2022-02-11 14:57:00|14223.7|14163.7|14225.4|14165.4|14225.4|14165.4|14223.7|14163.7|0
1644591480000|2022-02-11 14:58:00|||||||||1
1644591600000|2022-02-11 15:00:00|14217.9|14177.9|14217.9|14177.9|14217.9|14177.9|14217.9|14177.9|1
1644591650000|2022-02-11 15:00:50|||||||||2
1644591710000|2022-02-11 15:01:50|14213.1|14189.1|14221.2|14181.2|14221.2|14189.1|14213.1|14178.6|3
1644591720000|2022-02-11 15:02:00|14226.1|14186.1|14226.1|14186.1|14226.1|14186.1|14226.1|14186.1|0
1644591730000|2022-02-11 15:02:10|14213.1|14189.1|14226.1|14186.1|14226.1|14189.1|14213.1|14182.8|0
1644591760000|2022-02-11 15:02:40|14227.8|14187.8|14227.8|14187.8|14227.8|14187.8|14227.8|14187.8|1
1644591770000|2022-02-11 15:02:50|14245.3|14185.3|14245.3|14185.3|14245.3|14185.3|14245.3|14185.3|2
1644591990000|2022-02-11 15:06:30|||||||||1
1644592170000|2022-02-11 15:09:30|14244.5|14184.5|14245.3|14185.3|14245.3|14185.3|14244.5|14184.5|3
1644592180000|2022-02-11 15:09:40|14244.5|14184.5|14244.5|14184.5|14245.3|14185.3|14244.5|14184.5|0
1644592190000|2022-02-11 15:09:50|14245.3|14185.3|14245.3|14185.3|14245.3|14185.3|14244.5|14184.5|0
1644592200000|2022-02-11 15:10:00|14244.5|14184.5|14244.5|14184.5|14245.3|14185.3|14244.5|14184.5|0
1644592210000|2022-02-11 15:10:10|14245.3|14185.3|14245.3|14185.3|14245.3|14185.3|14244.5|14184.5|0
1644592230000|2022-02-11 15:10:30|14244.5|14184.5|14246.1|14186.1|14247|14187|14244.5|14184.5|0
1644592240000|2022-02-11 15:10:40|14247|14187|14248.6|14188.6|14248.6|14188.6|14247|14187|0
1644592300000|2022-02-11 15:11:40|14235.2|14195.2|14235.2|14195.2|14235.2|14195.2|14235.2|14195.2|0
1644592310000|2022-02-11 15:11:50|14248.6|14188.6|14228.6|14188.6|14248.6|14195.2|14228.6|14182|0
1644592320000|2022-02-11 15:12:00|14248.6|14195.2|14228.6|14188.6|14248.6|14198.6|14228.6|14188.6|2
1644592330000|2022-02-11 15:12:10|14248.6|14202.8|14262|14202|14262|14209.5|14242.8|14202|1
1644592340000|2022-02-11 15:12:20|14262.8|14202.8|14266.1|14206.1|14266.1|14206.1|14262.8|14202.8|0
1644592510000|2022-02-11 15:15:10|||||||||1
1644592660000|2022-02-11 15:17:40|14268.6|14208.6|14272.3|14248.3|14272.3|14248.3|14256.6|14206.1|14
1644592670000|2022-02-11 15:17:50|14298.7|14238.7|14298.7|14238.7|14298.7|14238.7|14298.7|14238.7|0
1644592680000|2022-02-11 15:18:00|14313.6|14253.6|14313.6|14253.6|14313.6|14253.6|14313.6|14253.6|1
1644592690000|2022-02-11 15:18:10|||||||||3
1644592700000|2022-02-11 15:18:20|14312.8|14252.8|14311.1|14251.1|14312.8|14252.8|14311.1|14251.1|0
1644592730000|2022-02-11 15:18:50|14312|14252|14312|14252|14312|14252|14312|14252|0
1644592740000|2022-02-11 15:19:00|14309.5|14249.5|14309.5|14249.5|14309.5|14249.5|14309.5|14249.5|0
1644592800000|2022-02-11 15:20:00|14308.6|14248.6|14310.3|14250.3|14310.3|14250.3|14308.6|14248.6|3
1644592810000|2022-02-11 15:20:10|14311.2|14251.2|14308.6|14248.6|14311.2|14251.2|14308.6|14248.6|0
1644592820000|2022-02-11 15:20:20|14310.3|14250.3|14311.2|14251.2|14311.2|14251.2|14310.3|14250.3|0
1644593070000|2022-02-11 15:24:30|14309.5|14249.5|14309.5|14249.5|14309.5|14249.5|14309.5|14249.5|1
1644593080000|2022-02-11 15:24:40|14308.6|14248.6|14290.3|14230.3|14308.6|14248.6|14290.3|14230.3|2
1644593150000|2022-02-11 15:25:50|14289.4|14229.4|14287.8|14227.8|14289.4|14229.4|14287.8|14227.8|0
1644593160000|2022-02-11 15:26:00|14286.9|14226.9|14285.3|14225.3|14286.9|14226.9|14285.3|14225.3|0
1644593170000|2022-02-11 15:26:10|14284.4|14224.4|14280.3|14220.3|14284.4|14224.4|14280.3|14220.3|0
1644593380000|2022-02-11 15:29:40|||||||||1
1644593440000|2022-02-11 15:30:40|14281.1|14221.1|14280.3|14220.3|14281.1|14221.1|14280.3|14220.3|2
1644593460000|2022-02-11 15:31:00|14278.6|14218.6|14278.6|14218.6|14278.6|14218.6|14278.6|14218.6|0
1644593550000|2022-02-11 15:32:30|14277.8|14217.8|14277.8|14217.8|14277.8|14217.8|14277.8|14217.8|3
1644593640000|2022-02-11 15:34:00|14276.9|14216.9|14276.1|14216.1|14276.9|14216.9|14276.1|14216.1|0
1644593650000|2022-02-11 15:34:10|14258.6|14198.6|14253.6|14193.6|14258.6|14198.6|14253.6|14193.6|1
1644593710000|2022-02-11 15:35:10|14256.2|14196.2|14266.1|14226.1|14270.3|14226.1|14256.2|14196.2|1
1644593720000|2022-02-11 15:35:20|||||||||2
1644593800000|2022-02-11 15:36:40|14267|14227|14282|14222|14282|14228.6|14267|14222|1
1644593810000|2022-02-11 15:36:50|14287|14227|14288.7|14228.7|14288.7|14228.7|14287|14227|0
1644593820000|2022-02-11 15:37:00|14283.6|14223.6|14266.1|14206.1|14283.6|14223.6|14266.1|14206.1|1
1644593830000|2022-02-11 15:37:10|14272.8|14212.8|14282|14222|14282|14222|14272.8|14212.8|0
1644593880000|2022-02-11 15:38:00|14274.5|14214.5|14270.2|14210.2|14274.5|14214.5|14270.2|14210.2|2
1644593890000|2022-02-11 15:38:10|14263.6|14203.6|14282.8|14222.8|14282.8|14222.8|14263.6|14203.6|1
1644593920000|2022-02-11 15:38:40|14263.6|14223.6|14263.6|14223.6|14263.6|14223.6|14263.6|14223.6|0
1644593930000|2022-02-11 15:38:50|14266.1|14226.1|14266.1|14226.1|14266.1|14226.1|14263.6|14223.6|2
1644593940000|2022-02-11 15:39:00|14267.8|14227.8|14265.3|14225.3|14267.8|14227.8|14265.3|14225.3|0
1644593950000|2022-02-11 15:39:10|14254.8|14230.8|14254.8|14230.8|14254.8|14230.8|14254.8|14230.8|0
1644593980000|2022-02-11 15:39:40|14253.1|14229.1|14251.4|14227.4|14253.1|14229.1|14251.4|14227.4|0
1644594000000|2022-02-11 15:40:00|14248.1|14224.1|14257|14197|14257|14224.1|14241.5|14197|1
1644594020000|2022-02-11 15:40:20|14247.8|14207.8|14286.1|14226.1|14286.1|14226.1|14245.7|14207.8|0
1644594070000|2022-02-11 15:41:10|14282.7|14222.7|14282.7|14222.7|14282.7|14222.7|14282.7|14222.7|2
1644594090000|2022-02-11 15:41:30|14277.8|14217.8|14277.8|14217.8|14277.8|14217.8|14277.8|14217.8|0
1644594140000|2022-02-11 15:42:20|14276.1|14216.1|14263.6|14203.6|14276.1|14216.1|14263.6|14203.6|0
1644594240000|2022-02-11 15:44:00|||||||||1
1644594270000|2022-02-11 15:44:30|14261.1|14201.1|14262.8|14202.8|14262.8|14202.8|14261.1|14201.1|3
1644594280000|2022-02-11 15:44:40|14261.1|14201.1|14261.1|14201.1|14261.1|14201.1|14261.1|14201.1|0
1644594350000|2022-02-11 15:45:50|||||||||2
1644594580000|2022-02-11 15:49:40|||||||||1
1644594630000|2022-02-11 15:50:30|14262|14202|14263.6|14203.6|14263.6|14203.6|14262|14202|0
1644594640000|2022-02-11 15:50:40|14272|14212|14278.6|14218.6|14278.6|14218.6|14272|14212|0
1644594760000|2022-02-11 15:52:40|||||||||1
1644594780000|2022-02-11 15:53:00|14278.7|14218.7|14278.7|14218.7|14278.7|14218.7|14278.7|14218.7|0
1644594820000|2022-02-11 15:53:40|14277|14217|14277|14217|14277|14217|14277|14217|1
1644594940000|2022-02-11 15:55:40|14278.7|14218.7|14278.7|14218.7|14278.7|14218.7|14278.7|14218.7|0
1644594970000|2022-02-11 15:56:10|14275.3|14215.3|14254.5|14214.5|14275.3|14215.3|14254.5|14214.5|0
1644595100000|2022-02-11 15:58:20|||||||||1
1644595110000|2022-02-11 15:58:30|14265.4|14205.4|14254.5|14214.5|14265.4|14214.5|14254.5|14205.4|0
1644595210000|2022-02-11 16:00:10|14265.4|14205.4|14255.3|14215.3|14265.4|14215.3|14255.3|14205.4|1
1644595240000|2022-02-11 16:00:40|14246.5|14222.5|14246.5|14222.5|14246.5|14222.5|14246.5|14222.5|0
1644595280000|2022-02-11 16:01:20|||||||||1
1644595310000|2022-02-11 16:01:50|14255.3|14215.3|14255.3|14215.3|14255.3|14215.3|14255.3|14215.3|0
1644595420000|2022-02-11 16:03:40|14246.5|14222.5|14246.5|14222.5|14246.5|14222.5|14246.5|14222.5|1
1644595450000|2022-02-11 16:04:10|||||||||1
1644595510000|2022-02-11 16:05:10|14241.1|14201.1|14241.1|14201.1|14241.1|14201.1|14241.1|14201.1|1
1644595520000|2022-02-11 16:05:20|14249.4|14189.4|14249.4|14189.4|14249.4|14189.4|14249.4|14189.4|0
1644595530000|2022-02-11 16:05:30|14244.5|14184.5|14244.5|14184.5|14244.5|14184.5|14244.5|14184.5|0
1644595620000|2022-02-11 16:07:00|||||||||1
1644595780000|2022-02-11 16:09:40|||||||||1
1644595790000|2022-02-11 16:09:50|14236.2|14196.2|14241.1|14201.1|14241.1|14201.1|14236.2|14196.2|6
1644596050000|2022-02-11 16:14:10|14240.3|14200.3|14235.3|14195.3|14240.3|14200.3|14235.3|14195.3|0
1644596070000|2022-02-11 16:14:30|14232|14192|14232|14192|14232|14192|14232|14192|0
1644596130000|2022-02-11 16:15:30|14235.3|14195.3|14226.5|14202.5|14235.3|14202.5|14226.5|14195.3|1
1644596230000|2022-02-11 16:17:10|14232.8|14192.8|14224.8|14200.8|14232.8|14200.8|14224.8|14192.8|2
1644596320000|2022-02-11 16:18:40|14231.1|14191.1|14224.8|14200.8|14231.1|14202.5|14224.8|14191.1|1
1644596400000|2022-02-11 16:20:00|14231.2|14191.2|14233.7|14193.7|14233.7|14193.7|14231.2|14191.2|5
1644596470000|2022-02-11 16:21:10|14239.5|14179.5|14235.4|14175.4|14239.5|14193.7|14232.1|14175.4|5
1644596480000|2022-02-11 16:21:20|||||||||1
1644596550000|2022-02-11 16:22:30|14227.1|14167.1|14222.9|14162.9|14227.1|14167.1|14222.9|14162.9|2
1644596590000|2022-02-11 16:23:10|14207.8|14167.8|14197.9|14157.9|14207.8|14167.8|14197.9|14157.9|0
1644596620000|2022-02-11 16:23:40|14199.5|14159.5|14199.5|14159.5|14199.5|14159.5|14199.5|14159.5|0
1644596820000|2022-02-11 16:27:00|14208.7|14148.7|14208.7|14148.7|14208.7|14148.7|14208.7|14148.7|0
1644596830000|2022-02-11 16:27:10|14207|14147|14207|14147|14207|14147|14207|14147|1
1644596850000|2022-02-11 16:27:30|||||||||1
1644596870000|2022-02-11 16:27:50|14196.2|14156.2|14196.2|14156.2|14196.2|14156.2|14196.2|14156.2|1
1644596910000|2022-02-11 16:28:30|14207|14147|14207|14147|14207|14147|14207|14147|2
1644596920000|2022-02-11 16:28:40|14196.2|14156.2|14196.2|14156.2|14196.2|14156.2|14196.2|14156.2|2
1644596930000|2022-02-11 16:28:50|14193.7|14153.7|14193.7|14153.7|14193.7|14153.7|14193.7|14153.7|0
1644596940000|2022-02-11 16:29:00|14188.7|14128.7|14189.5|14129.5|14189.5|14129.5|14188.7|14128.7|3
1644596950000|2022-02-11 16:29:10|14191.2|14131.2|14191.2|14131.2|14191.2|14131.2|14191.2|14131.2|0
1644596980000|2022-02-11 16:29:40|14199.5|14139.5|14200.3|14140.3|14200.3|14140.3|14199.5|14139.5|0
1644597000000|2022-02-11 16:30:00|14201.2|14141.2|14201.2|14141.2|14201.2|14141.2|14200.3|14140.3|0
1644597120000|2022-02-11 16:32:00|14187.8|14147.8|14187.8|14147.8|14187.8|14147.8|14187.8|14147.8|0
1644597130000|2022-02-11 16:32:10|14182.8|14142.8|14169|14145|14182.8|14146.7|14169|14140.3|0
1644597180000|2022-02-11 16:33:00|||||||||2
1644597190000|2022-02-11 16:33:10|||||||||13
1644597200000|2022-02-11 16:33:20|||||||||10
1644597390000|2022-02-11 16:36:30|14168.7|14128.7|14168.7|14128.7|14168.7|14128.7|14168.7|14128.7|0
1644597400000|2022-02-11 16:36:40|14166.2|14126.2|14166.2|14126.2|14166.2|14126.2|14166.2|14126.2|0
1644597560000|2022-02-11 16:39:20|||||||||1
1644597660000|2022-02-11 16:41:00|14156.5|14132.5|14151.5|14127.5|14156.5|14132.5|14151.5|14127.5|0
1644597690000|2022-02-11 16:41:30|||||||||1
1644597790000|2022-02-11 16:43:10|14151.6|14127.6|14151.6|14127.6|14151.6|14127.6|14151.6|14127.6|0
1644597870000|2022-02-11 16:44:30|||||||||2
1644597890000|2022-02-11 16:44:50|||||||||1
1644597940000|2022-02-11 16:45:40|||||||||1
1644597970000|2022-02-11 16:46:10|14153.7|14113.7|14153.7|14113.7|14153.7|14113.7|14153.7|14113.7|4
1644597980000|2022-02-11 16:46:20|14142.4|14118.4|14142.4|14118.4|14142.4|14118.4|14142.4|14118.4|2
1644597990000|2022-02-11 16:46:30|14152.1|14112.1|14152.1|14112.1|14152.1|14112.1|14152.1|14112.1|0
1644598020000|2022-02-11 16:47:00|14143.2|14119.2|14143.2|14119.2|14143.2|14119.2|14143.2|14119.2|1
1644598030000|2022-02-11 16:47:10|14142.4|14118.4|14142.4|14118.4|14142.4|14118.4|14142.4|14118.4|0
1644598080000|2022-02-11 16:48:00|14152.1|14112.1|14144.9|14120.9|14152.1|14120.9|14144.9|14112.1|0
1644598090000|2022-02-11 16:48:10|14146.6|14122.6|14146.6|14122.6|14146.6|14122.6|14146.6|14122.6|0
1644598150000|2022-02-11 16:49:10|14153.7|14113.7|14143.2|14119.2|14153.7|14119.2|14143.2|14113.7|1
1644598160000|2022-02-11 16:49:20|14152.1|14112.1|14152.1|14112.1|14152.1|14119.2|14143.2|14112.1|0
1644598190000|2022-02-11 16:49:50|14143.2|14119.2|14143.2|14119.2|14152.1|14119.2|14143.2|14112.1|0
1644598200000|2022-02-11 16:50:00|14152.1|14112.1|14175.4|14115.4|14175.4|14119.2|14136.6|14103|5
1644598230000|2022-02-11 16:50:30|14174.6|14114.6|14174.6|14114.6|14174.6|14114.6|14174.6|14114.6|1
1644598300000|2022-02-11 16:51:40|||||||||1
1644598740000|2022-02-11 16:59:00|14143.2|14119.2|14152.1|14112.1|14152.1|14119.2|14143.2|14112.1|0
1644598750000|2022-02-11 16:59:10|14143.2|14119.2|14146.6|14122.6|14152.1|14122.6|14143.2|14112.1|0
1644598760000|2022-02-11 16:59:20|14144.9|14120.9|14143.2|14119.2|14146.6|14122.6|14143.2|14119.2|0
1644598770000|2022-02-11 16:59:30|14146.6|14122.6|14143.2|14119.2|14146.6|14122.6|14143.2|14119.2|0
1644598780000|2022-02-11 16:59:40|14144.9|14120.9|14143.2|14119.2|14146.6|14122.6|14143.2|14119.2|0
1644598790000|2022-02-11 16:59:50|14144.9|14120.9|14146.6|14122.6|14146.6|14122.6|14143.2|14119.2|0
1644598800000|2022-02-11 17:00:00|14143.2|14119.2|14153.7|14113.7|14153.7|14122.6|14143.2|14113.7|0
1644598810000|2022-02-11 17:00:10|14152.1|14112.1|14152.1|14112.1|14152.1|14112.1|14152.1|14112.1|0
1644598820000|2022-02-11 17:00:20|14143.2|14119.2|14146.6|14122.6|14146.6|14122.6|14143.2|14119.2|0
1644598830000|2022-02-11 17:00:30|14144.9|14120.9|14143.2|14119.2|14146.6|14122.6|14143.2|14119.2|0
1644598840000|2022-02-11 17:00:40|14149.1|14125.1|14149.1|14125.1|14149.1|14125.1|14149.1|14125.1|0
1644598900000|2022-02-11 17:01:40|||||||||1
1644599010000|2022-02-11 17:03:30|14152.1|14112.1|14146.6|14122.6|14152.1|14122.6|14143.2|14112.1|1
1644599020000|2022-02-11 17:03:40|14144.9|14120.9|14143.2|14119.2|14146.6|14122.6|14143.2|14119.2|0
1644599030000|2022-02-11 17:03:50|14144.9|14120.9|14143.2|14119.2|14146.6|14122.6|14143.2|14119.2|0
1644599040000|2022-02-11 17:04:00|14144.9|14120.9|14143.2|14119.2|14146.6|14122.6|14143.2|14119.2|0
1644599050000|2022-02-11 17:04:10|14146.6|14122.6|14153.7|14113.7|14153.7|14122.6|14143.2|14113.7|0
1644599060000|2022-02-11 17:04:20|14146.6|14122.6|14146.6|14122.6|14146.6|14122.6|14146.6|14122.6|0
1644599070000|2022-02-11 17:04:30|||||||||1
1644599100000|2022-02-11 17:05:00|14189.6|14129.6|14188.7|14128.7|14189.6|14129.6|14188.7|14128.7|4
1644599120000|2022-02-11 17:05:20|14187.9|14127.9|14189.6|14129.6|14189.6|14129.6|14187.9|14127.9|0
1644599150000|2022-02-11 17:05:50|14187.9|14127.9|14187.9|14127.9|14187.9|14127.9|14187.9|14127.9|0
1644599210000|2022-02-11 17:06:50|14186.2|14126.2|14181.2|14121.2|14186.2|14126.2|14181.2|14121.2|0
1644599230000|2022-02-11 17:07:10|||||||||1
1644599420000|2022-02-11 17:10:20|||||||||1
1644599620000|2022-02-11 17:13:40|14120.4|14080.4|14120.4|14080.4|14120.4|14080.4|14120.4|14080.4|17
1644599640000|2022-02-11 17:14:00|14126.2|14066.2|14126.2|14066.2|14126.2|14066.2|14126.2|14066.2|1
1644599650000|2022-02-11 17:14:10|14117.9|14057.9|14117.9|14057.9|14117.9|14057.9|14117.9|14057.9|0
1644599680000|2022-02-11 17:14:40|14117|14057|14117|14057|14117|14057|14117|14057|0
1644599690000|2022-02-11 17:14:50|14111.2|14051.2|14107|14047|14111.2|14051.2|14107|14047|1
1644599810000|2022-02-11 17:16:50|14085.4|14045.4|14085.4|14045.4|14085.4|14045.4|14085.4|14045.4|0
1644599860000|2022-02-11 17:17:40|||||||||1
1644599870000|2022-02-11 17:17:50|14092|14032|14086.2|14026.2|14092|14032|14085.4|14025.4|4
1644599940000|2022-02-11 17:19:00|14087.9|14027.9|14087.9|14027.9|14087.9|14027.9|14087.9|14027.9|0
1644600000000|2022-02-11 17:20:00|14079.6|14039.6|14079.6|14039.6|14079.6|14039.6|14079.6|14039.6|0
1644600010000|2022-02-11 17:20:10|14082.9|14042.9|14082.9|14042.9|14082.9|14042.9|14082.9|14042.9|0
1644600050000|2022-02-11 17:20:50|14085.4|14045.4|14082.9|14042.9|14085.4|14045.4|14082.9|14042.9|0
1644600080000|2022-02-11 17:21:20|14084.6|14044.6|14084.6|14044.6|14084.6|14044.6|14084.6|14044.6|3
1644600350000|2022-02-11 17:25:50|||||||||1
1644600600000|2022-02-11 17:30:00|14087.1|14047.1|14087.1|14047.1|14087.1|14047.1|14087.1|14047.1|0
1644600630000|2022-02-11 17:30:30|||||||||1
1644600720000|2022-02-11 17:32:00|14078.3|14054.3|14078.3|14054.3|14078.3|14054.3|14078.3|14054.3|0
1644600800000|2022-02-11 17:33:20|||||||||1
1644600830000|2022-02-11 17:33:50|14085.8|14061.8|14085.8|14061.8|14085.8|14061.8|14085.8|14061.8|0
1644600840000|2022-02-11 17:34:00|14083.3|14059.3|14080.4|14040.4|14083.3|14059.3|14080.4|14040.4|4
1644600890000|2022-02-11 17:34:50|14066.6|14042.6|14066.6|14042.6|14066.6|14042.6|14066.6|14042.6|0
1644600970000|2022-02-11 17:36:10|||||||||2
1644600990000|2022-02-11 17:36:30|14080.7|14056.7|14090.4|14050.4|14090.4|14059.3|14080.7|14050.4|2
1644601030000|2022-02-11 17:37:10|14083.3|14059.3|14083.3|14059.3|14083.3|14059.3|14083.3|14059.3|0
1644601040000|2022-02-11 17:37:20|14090.4|14050.4|14090.4|14050.4|14090.4|14050.4|14090.4|14050.4|0
1644601090000|2022-02-11 17:38:10|14083.3|14059.3|14083.3|14059.3|14083.3|14059.3|14083.3|14059.3|0
1644601100000|2022-02-11 17:38:20|14090.4|14050.4|14090.4|14050.4|14090.4|14050.4|14090.4|14050.4|2
1644601150000|2022-02-11 17:39:10|||||||||3
1644601320000|2022-02-11 17:42:00|||||||||3
1644601430000|2022-02-11 17:43:50|14079.9|14055.9|14079.9|14055.9|14079.9|14055.9|14079.9|14055.9|0
1644601490000|2022-02-11 17:44:50|||||||||3
1644601540000|2022-02-11 17:45:40|14080.8|14056.8|14080.8|14056.8|14080.8|14056.8|14080.8|14056.8|0
1644601620000|2022-02-11 17:47:00|14079.9|14055.9|14079.9|14055.9|14079.9|14055.9|14079.9|14055.9|1
1644601680000|2022-02-11 17:48:00|||||||||1
1644601710000|2022-02-11 17:48:30|14081.6|14057.6|14081.6|14057.6|14081.6|14057.6|14081.6|14057.6|0
1644601760000|2022-02-11 17:49:20|14096.3|14056.3|14096.3|14056.3|14096.3|14056.3|14095.4|14055.4|4
1644601830000|2022-02-11 17:50:30|14105.4|14045.4|14105.4|14045.4|14105.4|14045.4|14105.4|14045.4|0
1644602190000|2022-02-11 17:56:30|14102.1|14042.1|14102.1|14042.1|14102.1|14042.1|14102.1|14042.1|0
1644602240000|2022-02-11 17:57:20|14091.3|14051.3|14102.1|14042.1|14102.1|14051.3|14091.3|14042.1|0
1644602320000|2022-02-11 17:58:40|14098.8|14038.8|14098.8|14038.8|14098.8|14038.8|14098.8|14038.8|2
1644602430000|2022-02-11 18:00:30|14097.2|14037.2|14097.2|14037.2|14097.2|14037.2|14097.2|14037.2|7
1644602500000|2022-02-11 18:01:40|14077.2||14077.2||14077.2||14077.2||0
1644602630000|2022-02-11 18:03:50|14075.5|14035.5|14075.5|14035.5|14075.5|14035.5|14075.5|14035.5|2
1644602650000|2022-02-11 18:04:10|14073.9|14033.9|14065|14041|14073.9|14041|14065|14033.9|1
1644602660000|2022-02-11 18:04:20|14073.9|14033.9|14068|14028|14078.9|14033.9|14066.4|14018.9|3
1644602670000|2022-02-11 18:04:30|14078.9|14018.9|14047.2|14007.2|14078.9|14028|14043.9|14003.9|2
1644602680000|2022-02-11 18:04:40|14044.7|14004.7|14038|13998|14052.2|14004.7|14038|13988.9|3
1644602690000|2022-02-11 18:04:50|14035.5|13995.5|14015|13991|14035.5|14001.8|14015|13991|6
1644602700000|2022-02-11 18:05:00|14023|13963|14014.7|13954.7|14023|13963|14008|13948|3
1644602710000|2022-02-11 18:05:10|14013.9|13953.9|14014.7|13954.7|14016.4|13956.4|14011.4|13951.4|0
1644602720000|2022-02-11 18:05:20|14012.3|13972.3|14019.7|13959.7|14019.7|13975.6|14012.3|13957.2|1
1644602730000|2022-02-11 18:05:30|14017.2|13957.2|14019.7|13959.7|14019.7|13959.7|14017.2|13957.2|0
1644602740000|2022-02-11 18:05:40|14018|13958|14018|13958|14018|13958|14018|13958|0
1644602770000|2022-02-11 18:06:10|14017.2|13957.2|14015.5|13955.5|14017.2|13957.2|14015.5|13955.5|0
1644602780000|2022-02-11 18:06:20|14016.4|13956.4|14015.5|13955.5|14016.4|13956.4|14015.5|13955.5|0
1644602790000|2022-02-11 18:06:30|14016.4|13956.4|14015.5|13955.5|14016.4|13956.4|14015.5|13955.5|0
1644602800000|2022-02-11 18:06:40|14016.4|13956.4|14015.5|13955.5|14016.4|13956.4|14015.5|13955.5|0
1644602810000|2022-02-11 18:06:50|14016.4|13956.4|14016.4|13956.4|14016.4|13956.4|14015.5|13955.5|0
1644602820000|2022-02-11 18:07:00|14015.5|13955.5|14015.5|13955.5|14016.4|13956.4|14015.5|13955.5|0
1644602830000|2022-02-11 18:07:10|14016.4|13956.4|14015.5|13955.5|14016.4|13956.4|14015.5|13955.5|0
1644602840000|2022-02-11 18:07:20|14016.4|13956.4|14016.4|13956.4|14016.4|13956.4|14015.5|13955.5|0
1644602850000|2022-02-11 18:07:30|14015.5|13955.5|14016.4|13956.4|14016.4|13956.4|14015.5|13955.5|0
1644602860000|2022-02-11 18:07:40|14015.5|13955.5|14008.9|13948.9|14016.4|13956.4|14008.9|13948.9|1
1644602900000|2022-02-11 18:08:20|||||||||2
1644602960000|2022-02-11 18:09:20|14001.4|13961.4|14006.4|13966.4|14006.4|13966.4|14001.4|13961.4|1
1644602970000|2022-02-11 18:09:30|14004.7|13964.7|14004.7|13964.7|14004.7|13964.7|14004.7|13964.7|1
1644603040000|2022-02-11 18:10:40|14003.9|13963.9|13988.4|13964.4|14003.9|13964.4|13988.4|13957.3|1
1644603050000|2022-02-11 18:10:50|13997.3|13957.3|13994.8|13954.8|13998.1|13964.4|13986.8|13953.9|2
1644603060000|2022-02-11 18:11:00|13996.5|13956.5|13994|13934|14004.8|13958.1|13994|13934|2
1644603220000|2022-02-11 18:13:40|||||||||8
1644603290000|2022-02-11 18:14:50|13994.8|13934.8|13994.8|13934.8|13994.8|13934.8|13994.8|13934.8|0
1644603500000|2022-02-11 18:18:20|13994|13934|13994|13934|13994|13934|13994|13934|3
1644603530000|2022-02-11 18:18:50|13992.3|13932.3|13992.3|13932.3|13992.3|13932.3|13992.3|13932.3|0
1644603540000|2022-02-11 18:19:00|13991.5|13931.5|13991.5|13931.5|13991.5|13931.5|13991.5|13931.5|0
1644603550000|2022-02-11 18:19:10|13990.6|13930.6|13990.6|13930.6|13990.6|13930.6|13990.6|13930.6|0
1644603570000|2022-02-11 18:19:30|13992.3|13932.3|13994|13934|13994|13934|13992.3|13932.3|0
1644603580000|2022-02-11 18:19:40|13981.4|13941.4|13973.1|13933.1|13981.4|13941.4|13973.1|13933.1|0
1644603600000|2022-02-11 18:20:00|13971.5|13931.5|13971.5|13931.5|13984|13934|13971.5|13924|2
1644603610000|2022-02-11 18:20:10|13973.1|13933.1|13980.7|13920.7|13980.7|13933.1|13969.8|13920.7|2
1644603620000|2022-02-11 18:20:20|13982.3|13922.3|13979.8|13919.8|13982.3|13922.3|13979.8|13919.8|2
1644603650000|2022-02-11 18:20:50|||||||||1
1644603680000|2022-02-11 18:21:20|||||||||1
1644603710000|2022-02-11 18:21:50|||||||||2
1644603720000|2022-02-11 18:22:00|||||||||1
1644603730000|2022-02-11 18:22:10|13974.9|13914.9|13967.3|13907.3|13979|13919|13967.3|13907.3|3
1644603740000|2022-02-11 18:22:20|13969|13909|13961.5|13901.5|13969|13909|13961.5|13901.5|0
1644603770000|2022-02-11 18:22:50|13959.9|13899.9|13959.9|13899.9|13959.9|13899.9|13959.9|13899.9|0
1644603800000|2022-02-11 18:23:20|13958.2|13898.2|13957.4|13897.4|13958.2|13898.2|13957.4|13897.4|11
1644603820000|2022-02-11 18:23:40|13959.1|13899.1|13954.9|13894.9|13959.9|13899.9|13954.9|13894.9|2
1644603830000|2022-02-11 18:23:50|13951.6|13891.6|13925|13865|13951.6|13891.6|13925|13865|0
1644603840000|2022-02-11 18:24:00|13918.2|13858.2|13918.2|13858.2|13918.2|13858.2|13918.2|13858.2|1
1644603850000|2022-02-11 18:24:10|13905.8|13845.8|13904.9|13844.9|13905.8|13845.8|13904.9|13844.9|0
1644603860000|2022-02-11 18:24:20|13842.8|13818.8|13903.3|13843.3|13905.8|13845.8|13842.8|13818.8|7
1644603880000|2022-02-11 18:24:40|13905.8|13845.8|13909.9|13849.9|13909.9|13849.9|13905.8|13845.8|0
1644603890000|2022-02-11 18:24:50|13907.4|13847.4|13907.4|13847.4|13907.4|13847.4|13907.4|13847.4|1
1644603900000|2022-02-11 18:25:00|13906.6|13846.6|13907.4|13847.4|13907.4|13847.4|13906.6|13846.6|0
1644603910000|2022-02-11 18:25:10|13909.1|13849.1|13909.1|13849.1|13909.1|13849.1|13909.1|13849.1|0
1644603920000|2022-02-11 18:25:20|13909.9|13849.9|13910.7|13850.7|13910.7|13850.7|13909.9|13849.9|0
1644603930000|2022-02-11 18:25:30|13911.5|13851.5|13909.9|13849.9|13911.5|13851.5|13909.9|13849.9|1
1644603940000|2022-02-11 18:25:40|13933.1|13873.1|13938.2|13878.2|13938.2|13878.2|13933.1|13873.1|1
1644603960000|2022-02-11 18:26:00|13944.8|13884.8|13944.8|13884.8|13944.8|13884.8|13944.8|13884.8|0
1644604010000|2022-02-11 18:26:50|13951.5|13891.5|13949.8|13889.8|13951.5|13891.5|13949.8|13889.8|1
1644604020000|2022-02-11 18:27:00|13948.1|13888.1|13939.8|13879.8|13948.1|13888.1|13939.8|13879.8|0
1644604030000|2022-02-11 18:27:10|13938.1|13878.1|13938.1|13878.1|13938.1|13878.1|13938.1|13878.1|1
1644604060000|2022-02-11 18:27:40|13944.8|13884.8|13938.1|13878.1|13944.8|13884.8|13938.1|13878.1|2
1644604070000|2022-02-11 18:27:50|13936.5|13876.5|13909.8|13849.8|13936.5|13876.5|13909.8|13849.8|1
1644604080000|2022-02-11 18:28:00|13908.1|13848.1|13895.6|13835.6|13908.1|13856.5|13890.6|13835.6|2
1644604090000|2022-02-11 18:28:10|13888.1|13848.1|13886.5|13846.5|13888.1|13848.1|13886.5|13846.5|1
1644604100000|2022-02-11 18:28:20|13881.5|13841.5|13889|13829|13889|13841.5|13881.5|13829|3
1644604110000|2022-02-11 18:28:30|13905.6|13845.6|13839|13799|13905.6|13845.6|13839|13799|2
1644604120000|2022-02-11 18:28:40|13831.8|13807.8|13838.1|13798.1|13839|13809.5|13831.8|13798.1|7
1644604130000|2022-02-11 18:28:50|13812.6|13788.6|13838.1|13798.1|13838.1|13798.1|13812.6|13784.9|2
1644604140000|2022-02-11 18:29:00|13825.1|13801.1|13823.1|13763.1|13838.1|13801.1|13815.1|13763.1|7
1644604150000|2022-02-11 18:29:10|13803.1|13761.4|13755|13731|13803.1|13761.4|13755|13727.2|21
1644604160000|2022-02-11 18:29:20|13750|13726|13711.3|13671.3|13762.1|13726|13703.3|13671.3|41
1644604170000|2022-02-11 18:29:30|13709.6|13669.6|13752.9|13692.9|13753.7|13693.7|13709.6|13669.6|1
1644604180000|2022-02-11 18:29:40|13757.1|13697.1|13724.6|13684.6|13757.1|13697.1|13724.6|13669.6|2
1644604190000|2022-02-11 18:29:50|13736.3|13676.3|13753.8|13693.8|13753.8|13696.3|13736.3|13676.3|7
1644604200000|2022-02-11 18:30:00|13754.7|13694.7|13778.8|13718.8|13778.8|13718.8|13754.7|13694.7|0
1644604210000|2022-02-11 18:30:10|13779.7|13719.7|13780.5|13720.5|13781.3|13721.3|13762.2|13702.2|6
1644604230000|2022-02-11 18:30:30|13789.7|13729.7|13789.7|13729.7|13789.7|13729.7|13789.7|13729.7|0
1644604290000|2022-02-11 18:31:30|13781.8|13757.8|13808.3|13784.3|13809.9|13785.9|13781.8|13757.8|3
1644604310000|2022-02-11 18:31:50|13827.1|13767.1|13827.1|13767.1|13827.1|13767.1|13827.1|13767.1|2
1644604320000|2022-02-11 18:32:00|13835.4|13775.4|13830.4|13770.4|13835.4|13775.4|13830.4|13770.4|1
1644604350000|2022-02-11 18:32:30|13828.8|13768.8|13828.8|13768.8|13828.8|13768.8|13828.8|13768.8|0
1644604380000|2022-02-11 18:33:00|13840.4|13780.4|13835.4|13775.4|13840.4|13780.4|13835.4|13775.4|0
1644604410000|2022-02-11 18:33:30|13836.3|13776.3|13836.3|13776.3|13836.3|13776.3|13836.3|13776.3|0
1644604420000|2022-02-11 18:33:40|13835.4|13775.4|13834.6|13774.6|13836.3|13776.3|13834.6|13774.6|0
1644604520000|2022-02-11 18:35:20|13838.8|13778.8|13839.6|13779.6|13839.6|13779.6|13838.8|13778.8|0
1644604530000|2022-02-11 18:35:30|13841.3|13781.3|13841.3|13781.3|13841.3|13781.3|13841.3|13781.3|0
1644604550000|2022-02-11 18:35:50|13844.6|13784.6|13880.4|13820.4|13880.4|13820.4|13843.1|13784.6|1
1644604570000|2022-02-11 18:36:10|13881.3|13821.3|13860.4|13800.4|13882.9|13822.9|13860.4|13800.4|0
1644604580000|2022-02-11 18:36:20|13856.3|13816.3|13875.4|13815.4|13880.4|13820.4|13856.3|13815.4|0
1644604590000|2022-02-11 18:36:30|13885.4|13825.4|13887.9|13827.9|13887.9|13827.9|13885.4|13825.4|0
1644604620000|2022-02-11 18:37:00|13885.4|13825.4|13887.9|13827.9|13887.9|13827.9|13885.4|13825.4|0
1644604630000|2022-02-11 18:37:10|13885.4|13825.4|13880.4|13820.4|13885.4|13825.4|13880.4|13820.4|0
1644604660000|2022-02-11 18:37:40|||||||||1
1644604750000|2022-02-11 18:39:10|13725.4|13665.4|13725.4|13665.4|13725.4|13665.4|13725.4|13665.4|42
1644604800000|2022-02-11 18:40:00|||||||||1
1644604810000|2022-02-11 18:40:10|13699.9|13675.9|13699.9|13675.9|13699.9|13675.9|13699.9|13675.9|0
1644604830000|2022-02-11 18:40:30|13707.1|13667.1|13717.9|13677.9|13724.6|13677.9|13707.1|13664.6|3
1644604920000|2022-02-11 18:42:00|||||||||4
1644604970000|2022-02-11 18:42:50|13727.1|13667.1|13727.1|13667.1|13727.1|13667.1|13727.1|13667.1|1
1644605100000|2022-02-11 18:45:00|13725.4|13665.4|13714.6|13674.6|13725.4|13674.6|13714.6|13665.4|4
1644605110000|2022-02-11 18:45:10|13712.9|13672.9|13712.9|13672.9|13712.9|13672.9|13712.9|13672.9|0
1644605170000|2022-02-11 18:46:10|13716.3|13676.3|13716.3|13676.3|13716.3|13676.3|13716.3|13676.3|0
1644605270000|2022-02-11 18:47:50|13727.1|13667.1|13727.1|13667.1|13727.1|13667.1|13727.1|13667.1|3
1644605350000|2022-02-11 18:49:10|13728.8|13668.8|13728.8|13668.8|13728.8|13668.8|13728.8|13668.8|0
1644605370000|2022-02-11 18:49:30|||||||||1
1644605430000|2022-02-11 18:50:30|13726.3|13666.3|13726.3|13666.3|13726.3|13666.3|13726.3|13666.3|1
1644605450000|2022-02-11 18:50:50|13728.8|13668.8|13726.3|13666.3|13728.8|13668.8|13726.3|13666.3|1
1644605490000|2022-02-11 18:51:30|13723.8|13663.8|13723.8|13663.8|13723.8|13663.8|13723.8|13663.8|0
1644605500000|2022-02-11 18:51:40|13722.1|13662.1|13722.1|13662.1|13722.1|13662.1|13722.1|13662.1|0
1644605510000|2022-02-11 18:51:50|13711.3|13671.3|13711.3|13671.3|13711.3|13671.3|13711.3|13671.3|0
1644605520000|2022-02-11 18:52:00|13722.1|13662.1|13653|13593|13722.1|13662.1|13634.6|13574.6|33
1644605530000|2022-02-11 18:52:10|13653.8|13593.8|13653.8|13593.8|13654.6|13594.6|13653.8|13593.8|0
1644605570000|2022-02-11 18:52:50|13654.6|13594.6|13663|13603|13663|13603|13654.6|13594.6|0
1644605580000|2022-02-11 18:53:00|13669.6|13609.6|13669.6|13609.6|13669.6|13609.6|13669.6|13609.6|0
1644605610000|2022-02-11 18:53:30|13663.7|13603.7|13663.7|13603.7|13663.7|13603.7|13663.7|13603.7|1
1644605620000|2022-02-11 18:53:40|13651.3|13591.3|13642.9|13582.9|13651.3|13591.3|13642.9|13582.9|7
1644605630000|2022-02-11 18:53:50|13637.9|13577.9|13631.3|13571.3|13637.9|13577.9|13626.3|13566.3|0
1644605640000|2022-02-11 18:54:00|13628.8|13568.8|13628.8|13568.8|13631.3|13571.3|13628.8|13568.8|0
1644605650000|2022-02-11 18:54:10|13631.3|13571.3|13630.4|13570.4|13670.4|13633.4|13630.4|13570.4|3
1644605660000|2022-02-11 18:54:20|13629.6|13569.6|13630.4|13570.4|13650.4|13590.4|13627.9|13567.9|3
1644605670000|2022-02-11 18:54:30|13627.9|13567.9|13632.1|13572.1|13634.6|13574.6|13614.6|13565.4|0
1644605680000|2022-02-11 18:54:40|13634.6|13574.6|13632.9|13572.9|13634.6|13580.4|13610.4|13564.6|2
1644605690000|2022-02-11 18:54:50|13631.3|13571.3|13628.8|13568.8|13631.3|13571.3|13623.8|13563.8|2
1644605700000|2022-02-11 18:55:00|13627.1|13567.1|13627.9|13567.9|13627.9|13567.9|13627.1|13567.1|2
1644605710000|2022-02-11 18:55:10|13629.6|13569.6|13629.6|13569.6|13629.6|13569.6|13629.6|13569.6|0
1644605720000|2022-02-11 18:55:20|||||||||1
1644605750000|2022-02-11 18:55:50|13632.1|13572.1|13632.1|13572.1|13632.1|13572.1|13632.1|13572.1|0
1644605800000|2022-02-11 18:56:40|13631.2|13571.2|13667.9|13607.9|13672.9|13612.9|13629.6|13569.6|18
1644605820000|2022-02-11 18:57:00|13669.6|13609.6|13659.6|13599.6|13669.6|13609.6|13659.6|13599.6|0
1644605840000|2022-02-11 18:57:20|13654.6|13594.6|13654.6|13594.6|13654.6|13594.6|13654.6|13594.6|0
1644605850000|2022-02-11 18:57:30|13659.6|13599.6|13659.6|13599.6|13659.6|13599.6|13659.6|13599.6|0
1644605860000|2022-02-11 18:57:40|13662.1|13602.1|13662.1|13602.1|13662.1|13602.1|13662.1|13602.1|0
1644605870000|2022-02-11 18:57:50|13657.1|13597.1|13657.1|13597.1|13657.1|13597.1|13657.1|13597.1|0
1644605880000|2022-02-11 18:58:00|13659.6|13599.6|13654.6|13594.6|13662.1|13602.1|13654.6|13594.6|1
1644605890000|2022-02-11 18:58:10|13657.1|13597.1|13656.2|13596.2|13657.1|13597.1|13656.2|13596.2|0
1644605900000|2022-02-11 18:58:20|13652.1|13592.1|13660.4|13600.4|13660.4|13600.4|13652.1|13592.1|1
1644605930000|2022-02-11 18:58:50|13662.9|13602.9|13662.9|13602.9|13665.4|13605.4|13662.9|13602.9|0
1644605940000|2022-02-11 18:59:00|13654.6|13614.6|13654.6|13614.6|13654.6|13614.6|13654.6|13614.6|0
1644605950000|2022-02-11 18:59:10|13657.9|13617.9|13657.9|13617.9|13657.9|13617.9|13657.9|13617.9|0
1644605960000|2022-02-11 18:59:20|13660.4|13620.4|13710.4|13650.4|13710.4|13650.4|13657.9|13617.9|1
1644605970000|2022-02-11 18:59:30|13712.9|13652.9|13712.9|13652.9|13712.9|13652.9|13712.9|13652.9|0
1644605990000|2022-02-11 18:59:50|13731.2|13671.2|13731.2|13671.2|13731.2|13671.2|13731.2|13671.2|17
1644843600000|2022-02-14 13:00:00|13806.3|13746.3|13839.9|13779.9|13842|13782|13806.3|13746.3|11
1644843610000|2022-02-14 13:00:10|13838.4|13778.4|13831.6|13771.6|13838.4|13778.4|13830.9|13770.9|1
1644843620000|2022-02-14 13:00:20|13830.9|13770.9|13830.9|13770.9|13830.9|13770.9|13830.9|13770.9|0
1644843630000|2022-02-14 13:00:30|13830.2|13770.2|13828.4|13768.4|13830.2|13770.2|13828.4|13768.4|0
1644843640000|2022-02-14 13:00:40|13815.6|13755.6|13821.3|13761.3|13821.3|13761.3|13815.6|13755.6|3
1644843650000|2022-02-14 13:00:50|13816.3|13776.3|13821.3|13761.3|13821.3|13776.3|13816.3|13761.3|1
1644843660000|2022-02-14 13:01:00|13813.8|13753.8|13808.1|13748.1|13813.8|13753.8|13808.1|13748.1|1
1644843740000|2022-02-14 13:02:20|13806.3|13746.3|13801.3|13741.3|13806.3|13746.3|13800.6|13740.6|1
1644843790000|2022-02-14 13:03:10|13802|13742|13803.8|13743.8|13803.8|13743.8|13802|13742|0
1644843850000|2022-02-14 13:04:10|13803.1|13743.1|13800.6|13740.6|13803.1|13743.1|13799.9|13739.9|1
1644843920000|2022-02-14 13:05:20|13794.6|13734.6|13791.6|13731.6|13794.6|13734.6|13791.6|13731.6|2
1644843930000|2022-02-14 13:05:30|13782.4|13742.4|13788.4|13728.4|13791.6|13742.4|13780.9|13728.4|4
1644843940000|2022-02-14 13:05:40|13779.1|13739.1|13762.9|13738.9|13779.1|13745.4|13762.9|13733.4|4
1644843950000|2022-02-14 13:05:50|13762.2|13738.2|13750.1|13726.1|13762.2|13738.2|13749.4|13725.4|4
1644843960000|2022-02-14 13:06:00|13751.9|13727.9|13832.4|13772.4|13850.6|13790.6|13751.9|13727.9|10
1644843970000|2022-02-14 13:06:10|13827.4|13767.4|13823.1|13763.1|13840.6|13780.6|13807.7|13747.7|0
1644843980000|2022-02-14 13:06:20|13826|13766|13823.1|13763.1|13832.4|13772.4|13819.9|13759.9|0
1644843990000|2022-02-14 13:06:30|13824.9|13764.9|13823.1|13763.1|13824.9|13764.9|13819.9|13759.9|0
1644844000000|2022-02-14 13:06:40|13823.4|13763.4|13824.9|13764.9|13824.9|13764.9|13816.6|13756.6|0
1644844010000|2022-02-14 13:06:50|13822.4|13762.4|13808.4|13748.4|13827|13767|13808.4|13748.4|0
1644844020000|2022-02-14 13:07:00|13805.9|13745.9|13805.9|13745.9|13805.9|13745.9|13803.4|13743.4|0
1644844080000|2022-02-14 13:08:00|13803.4|13743.4|13799.9|13739.9|13803.4|13743.4|13799.9|13739.9|0
1644844300000|2022-02-14 13:11:40|13795.6|13735.6|13795.6|13735.6|13795.6|13735.6|13795.6|13735.6|0
1644844340000|2022-02-14 13:12:20|13792.1|13732.1|13792.1|13732.1|13792.1|13732.1|13792.1|13732.1|4
1644844360000|2022-02-14 13:12:40|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|3
1644844390000|2022-02-14 13:13:10|13792.8|13752.8|13792.8|13752.8|13792.8|13752.8|13792.8|13752.8|0
1644844400000|2022-02-14 13:13:20|13839.2|13779.2|13840.3|13780.3|13841|13781|13818.7|13758.7|6
1644844420000|2022-02-14 13:13:40|13846.1|13786.1|13860.3|13800.3|13860.3|13800.3|13846.1|13786.1|0
1644844500000|2022-02-14 13:15:00|13862.8|13802.8|13862.8|13802.8|13862.8|13802.8|13862.8|13802.8|0
1644844520000|2022-02-14 13:15:20|||||||||1
1644844550000|2022-02-14 13:15:50|||||||||1
1644844560000|2022-02-14 13:16:00|13860.3|13800.3|13862.8|13802.8|13862.8|13802.8|13860.3|13800.3|1
1644844580000|2022-02-14 13:16:20|13852.1|13812.1|13857.2|13797.2|13857.8|13812.1|13846|13797.2|0
1644844590000|2022-02-14 13:16:30|13864.2|13804.2|13864.2|13804.2|13864.2|13804.2|13864.2|13804.2|0
1644844630000|2022-02-14 13:17:10|13865.7|13805.7|13864.2|13804.2|13869.2|13809.2|13864.2|13804.2|0
1644844780000|2022-02-14 13:19:40|13861.7|13821.7|13867.8|13827.8|13867.8|13827.8|13861.7|13821.7|0
1644844790000|2022-02-14 13:19:50|13865.3|13825.3|13880.3|13820.3|13897.8|13837.8|13865.3|13814.6|1
1644844830000|2022-02-14 13:20:30|13877.8|13817.8|13877.8|13817.8|13877.8|13817.8|13872.8|13812.8|1
1644844880000|2022-02-14 13:21:20|13879.2|13819.2|13882.8|13822.8|13882.8|13822.8|13879.2|13819.2|0
1644844900000|2022-02-14 13:21:40|13884.6|13824.6|13884.6|13824.6|13884.6|13824.6|13884.6|13824.6|0
1644845020000|2022-02-14 13:23:40|13882.1|13822.1|13882.1|13822.1|13882.1|13822.1|13882.1|13822.1|0
1644845040000|2022-02-14 13:24:00|13881.6|13857.6|13878.8|13818.8|13882.1|13857.6|13878.8|13818.8|1
1644845050000|2022-02-14 13:24:10|13877.1|13817.1|13877.1|13817.1|13877.1|13817.1|13877.1|13817.1|0
1644845090000|2022-02-14 13:24:50|13877.8|13817.8|13877.8|13817.8|13877.8|13817.8|13877.8|13817.8|0
1644845100000|2022-02-14 13:25:00|13879.6|13819.6|13879.6|13819.6|13879.6|13819.6|13879.6|13819.6|0
1644845150000|2022-02-14 13:25:50|13878.8|13818.8|13877.1|13817.1|13878.8|13818.8|13877.1|13817.1|0
1644845230000|2022-02-14 13:27:10|||||||||4
1644845250000|2022-02-14 13:27:30|13878.8|13818.8|13873.8|13813.8|13878.8|13818.8|13873.8|13813.8|0
1644845290000|2022-02-14 13:28:10|13842.6|13818.6|13875.6|13815.6|13875.6|13818.6|13842.6|13808.1|4
1644845320000|2022-02-14 13:28:40|||||||||1
1644845340000|2022-02-14 13:29:00|13876.3|13816.3|13878.1|13818.1|13878.1|13818.1|13876.3|13816.3|0
1644845390000|2022-02-14 13:29:50|13879.9|13819.9|13881.7|13821.7|13881.7|13821.7|13879.9|13819.9|4
1644845440000|2022-02-14 13:30:40|13890.5|13830.5|13895.1|13835.1|13897.6|13837.6|13890.5|13830.5|2
1644845500000|2022-02-14 13:31:40|13890.1|13830.1|13895.1|13835.1|13895.1|13835.1|13889.4|13829.4|0
1644845550000|2022-02-14 13:32:30|13896.9|13836.9|13896.9|13836.9|13896.9|13836.9|13896.9|13836.9|1
1644845590000|2022-02-14 13:33:10|13891.9|13831.9|13894.4|13834.4|13894.4|13834.4|13891.9|13831.9|0
1644845650000|2022-02-14 13:34:10|13892.6|13832.6|13894.4|13834.4|13894.4|13834.4|13892.6|13832.6|4
1644845690000|2022-02-14 13:34:50|||||||||1
1644845720000|2022-02-14 13:35:20|13893.7|13833.7|13893.7|13833.7|13894.4|13834.4|13889.4|13829.4|0
1644845730000|2022-02-14 13:35:30|13894.4|13834.4|13869.4|13809.4|13894.4|13834.4|13869.4|13809.4|3
1644845740000|2022-02-14 13:35:40|13868.7|13808.7|13866.9|13806.9|13868.7|13808.7|13866.9|13806.9|0
1644845750000|2022-02-14 13:35:50|13866.2|13806.2|13864.4|13804.4|13866.2|13806.2|13864.4|13804.4|0
1644845770000|2022-02-14 13:36:10|13856.9|13796.9|13836.9|13776.9|13856.9|13796.9|13836.9|13776.9|0
1644845780000|2022-02-14 13:36:20|13836.2|13776.2|13836.2|13776.2|13836.2|13776.2|13836.2|13776.2|0
1644845820000|2022-02-14 13:37:00|13823.8|13763.8|13823.8|13763.8|13823.8|13763.8|13823.8|13763.8|7
1644845970000|2022-02-14 13:39:30|13825.5|13765.5|13825.5|13765.5|13825.5|13765.5|13825.5|13765.5|1
1644846000000|2022-02-14 13:40:00|13818.4|13758.4|13818.4|13758.4|13818.4|13758.4|13818.4|13758.4|0
1644846040000|2022-02-14 13:40:40|||||||||1
1644846080000|2022-02-14 13:41:20|13816.2|13756.2|13810.1|13750.1|13816.2|13756.2|13810.1|13750.1|0
1644846090000|2022-02-14 13:41:30|13800.1|13740.1|13794.8|13734.8|13800.1|13740.1|13794.8|13734.8|0
1644846100000|2022-02-14 13:41:40|||||||||1
1644846110000|2022-02-14 13:41:50|13790.6|13730.6|13785.2|13725.2|13790.6|13730.6|13785.2|13725.2|0
1644846130000|2022-02-14 13:42:10|13792.3|13732.3|13792.3|13732.3|13792.3|13732.3|13792.3|13732.3|0
1644846190000|2022-02-14 13:43:10|13794.1|13734.1|13794.1|13734.1|13794.1|13734.1|13794.1|13734.1|1
1644846300000|2022-02-14 13:45:00|13796.6|13736.6|13796.6|13736.6|13796.6|13736.6|13796.6|13736.6|0
1644846460000|2022-02-14 13:47:40|13803.1|13743.1|13814.1|13754.1|13823.4|13763.4|13803.1|13743.1|4
1644846520000|2022-02-14 13:48:40|13815.9|13755.9|13815.9|13755.9|13815.9|13755.9|13815.9|13755.9|0
1644846640000|2022-02-14 13:50:40|13816.6|13756.6|13816.6|13756.6|13816.6|13756.6|13816.6|13756.6|0
1644846670000|2022-02-14 13:51:10|||||||||1
1644846680000|2022-02-14 13:51:20|||||||||1
1644846690000|2022-02-14 13:51:30|||||||||1
1644846700000|2022-02-14 13:51:40|13818.4|13758.4|13818.4|13758.4|13818.4|13758.4|13818.4|13758.4|0
1644846840000|2022-02-14 13:54:00|13817.7|13757.7|13817.7|13757.7|13817.7|13757.7|13817.7|13757.7|2
1644846850000|2022-02-14 13:54:10|13813.7|13753.7|13810.5|13750.5|13813.7|13753.7|13810.5|13750.5|1
1644846870000|2022-02-14 13:54:30|13808.7|13748.7|13808.7|13748.7|13808.7|13748.7|13808.7|13748.7|0
1644846910000|2022-02-14 13:55:10|||||||||5
1644846960000|2022-02-14 13:56:00|13806.9|13746.9|13806.9|13746.9|13806.9|13746.9|13806.9|13746.9|0
1644847050000|2022-02-14 13:57:30|||||||||2
1644847130000|2022-02-14 13:58:50|||||||||3
1644847230000|2022-02-14 14:00:30|||||||||2
1644847260000|2022-02-14 14:01:00|13807.7|13747.7|13807.7|13747.7|13807.7|13747.7|13807.7|13747.7|1
1644847270000|2022-02-14 14:01:10|13809.4|13749.4|13809.4|13749.4|13809.4|13749.4|13809.4|13749.4|0
1644847310000|2022-02-14 14:01:50|||||||||3
1644847330000|2022-02-14 14:02:10|13807.7|13747.7|13807.7|13747.7|13807.7|13747.7|13807.7|13747.7|0
1644847410000|2022-02-14 14:03:30|||||||||4
1644847490000|2022-02-14 14:04:50|||||||||1
1644847520000|2022-02-14 14:05:20|13805.9|13745.9|13805.2|13745.2|13805.9|13745.9|13805.2|13745.2|7
1644847530000|2022-02-14 14:05:30|||||||||1
1644847570000|2022-02-14 14:06:10|13807.4|13747.4|13814.5|13754.5|13814.5|13754.5|13807.4|13747.4|0
1644847600000|2022-02-14 14:06:40|13817|13757|13817|13757|13817.7|13757.7|13817|13757|1
1644847670000|2022-02-14 14:07:50|13816.2|13756.2|13816.2|13756.2|13816.2|13756.2|13816.2|13756.2|0
1644847730000|2022-02-14 14:08:50|13812|13752|13809.5|13749.5|13812|13752|13809.5|13749.5|0
1644847760000|2022-02-14 14:09:20|13816.2|13756.2|13816.2|13756.2|13816.2|13756.2|13816.2|13756.2|0
1644847770000|2022-02-14 14:09:30|13817.7|13757.7|13817.7|13757.7|13817.7|13757.7|13817.7|13757.7|0
1644847790000|2022-02-14 14:09:50|13809.5|13749.5|13807|13747|13809.5|13749.5|13807|13747|1
1644847820000|2022-02-14 14:10:20|13807.7|13747.7|13811.2|13751.2|13811.2|13751.2|13807.7|13747.7|1
1644847950000|2022-02-14 14:12:30|||||||||1
1644848020000|2022-02-14 14:13:40|13812|13752|13812|13752|13812|13752|13812|13752|0
1644848130000|2022-02-14 14:15:30|||||||||4
1644848140000|2022-02-14 14:15:40|13813.7|13753.7|13784.7|13724.7|13813.7|13764.4|13784.7|13724.7|17
1644848160000|2022-02-14 14:16:00|13781.2|13721.2|13781.2|13721.2|13781.2|13721.2|13781.2|13721.2|0
1644848170000|2022-02-14 14:16:10|||||||||1
1644848250000|2022-02-14 14:17:30|13779|13719|13771.9|13711.9|13779|13719|13771.9|13711.9|3
1644848310000|2022-02-14 14:18:30|13770.4|13710.4|13743.7|13683.7|13770.4|13710.4|13743.7|13683.7|3
1644848320000|2022-02-14 14:18:40|13739.4|13679.4|13733.7|13673.7|13739.4|13679.4|13733.7|13673.7|0
1644848330000|2022-02-14 14:18:50|||||||||1
1644848370000|2022-02-14 14:19:30|13731.9|13671.9|13731.9|13671.9|13731.9|13671.9|13731.9|13671.9|0
1644848410000|2022-02-14 14:20:10|13709.4|13649.4|13710.1|13650.1|13710.1|13650.1|13709.4|13649.4|2
1644848420000|2022-02-14 14:20:20|13714.1|13654.1|13719.4|13659.4|13719.4|13659.4|13714.1|13654.1|0
1644848430000|2022-02-14 14:20:30|13721.9|13661.9|13721.9|13661.9|13721.9|13661.9|13721.9|13661.9|0
1644848440000|2022-02-14 14:20:40|13715.4|13655.4|13715.4|13655.4|13715.4|13655.4|13715.4|13655.4|0
1644848450000|2022-02-14 14:20:50|13701.2|13641.2|13696.2|13636.2|13701.2|13641.2|13696.2|13636.2|0
1644848460000|2022-02-14 14:21:00|13693.7|13633.7|13686.2|13626.2|13693.7|13633.7|13686.2|13626.2|1
1644848470000|2022-02-14 14:21:10|13683.7|13623.7|13683.7|13623.7|13686.2|13626.2|13683.7|13623.7|0
1644848480000|2022-02-14 14:21:20|13686.2|13626.2|13686.2|13626.2|13686.2|13626.2|13686.2|13626.2|1
1644848530000|2022-02-14 14:22:10|13683.7|13643.7|13675|13651|13683.7|13654.2|13675|13643.7|1
1644848540000|2022-02-14 14:22:20|13698|13674|13719.7|13659.7|13736.2|13676.2|13698|13659.7|2
1644848550000|2022-02-14 14:22:30|13716.2|13656.2|13718.7|13658.7|13718.7|13658.7|13716.2|13656.2|0
1644848590000|2022-02-14 14:23:10|||||||||1
1644848610000|2022-02-14 14:23:30|13722.2|13662.2|13722.2|13662.2|13722.2|13662.2|13722.2|13662.2|0
1644848670000|2022-02-14 14:24:30|13721.5|13661.5|13719.7|13659.7|13721.5|13661.5|13719.7|13659.7|1
1644848800000|2022-02-14 14:26:40|||||||||1
1644848910000|2022-02-14 14:28:30|13719|13659|13712.2|13652.2|13719|13659|13712.2|13652.2|0
1644848920000|2022-02-14 14:28:40|13709.7|13649.7|13707.2|13647.2|13709.7|13649.7|13707.2|13647.2|0
1644848930000|2022-02-14 14:28:50|13706.5|13646.5|13704.7|13644.7|13706.5|13646.5|13704.7|13644.7|0
1644849030000|2022-02-14 14:30:30|13703|13643|13690.5|13650.5|13703|13650.5|13689.7|13642.2|5
1644849040000|2022-02-14 14:30:40|13694.7|13654.7|13742.2|13682.2|13742.2|13682.2|13694.7|13654.7|2
1644849050000|2022-02-14 14:30:50|||||||||1
1644849070000|2022-02-14 14:31:10|13745.5|13702.2|13745.5|13705.5|13745.5|13705.5|13745.5|13702.2|0
1644849090000|2022-02-14 14:31:30|13731.7|13707.7|13707.2|13647.2|13738.3|13707.7|13707.2|13647.2|2
1644849100000|2022-02-14 14:31:40|13728|13668|13719|13659|13728|13668|13719|13659|3
1644849110000|2022-02-14 14:31:50|13716.5|13656.5|13712.2|13652.2|13716.5|13656.5|13712.2|13652.2|0
1644849180000|2022-02-14 14:33:00|13711.5|13651.5|13711.5|13651.5|13711.5|13651.5|13711.5|13651.5|0
1644849190000|2022-02-14 14:33:10|13709.7|13649.7|13709.7|13649.7|13709.7|13649.7|13709.7|13649.7|0
1644849230000|2022-02-14 14:33:50|||||||||1
1644849240000|2022-02-14 14:34:00|13715.1|13655.1|13709.7|13649.7|13715.1|13655.1|13709.7|13649.7|5
1644849250000|2022-02-14 14:34:10|13707.2|13647.2|13707.2|13647.2|13707.2|13647.2|13707.2|13647.2|2
1644849260000|2022-02-14 14:34:20|13713.8|13653.8|13712.2|13652.2|13728|13668|13709.7|13649.7|3
1644849310000|2022-02-14 14:35:10|13707.2|13647.2|13706.5|13646.5|13707.2|13647.2|13706.5|13646.5|2
1644849320000|2022-02-14 14:35:20|13704|13644|13692.2|13652.2|13704|13660.1|13689.7|13642.2|5
1644849330000|2022-02-14 14:35:30|13691.5|13651.5|13722.2|13662.2|13728|13668|13689.7|13649.7|4
1644849340000|2022-02-14 14:35:40|13719.7|13659.7|13707.3|13647.3|13719.7|13659.7|13707.2|13647.2|0
1644849350000|2022-02-14 14:35:50|13704.8|13644.8|13704.8|13644.8|13707.3|13647.3|13704.8|13644.8|1
1644849410000|2022-02-14 14:36:50|13699.3|13675.3|13702.3|13642.3|13713.6|13675.3|13699.3|13642.3|9
1644849420000|2022-02-14 14:37:00|13694.8|13654.8|13702.3|13642.3|13702.3|13677|13694.8|13642.3|1
1644849430000|2022-02-14 14:37:10|13701|13677|13701|13677|13719|13677|13701|13642.3|1
1644849440000|2022-02-14 14:37:20|13688.6|13664.6|13712|13652|13712|13664.6|13688.6|13641.9|4
1644849450000|2022-02-14 14:37:30|13728|13668|13728|13668|13728|13668|13728|13668|0
1644849580000|2022-02-14 14:39:40|||||||||1
1644849590000|2022-02-14 14:39:50|13727.3|13667.3|13724|13664|13727.3|13667.3|13724|13664|1
1644849600000|2022-02-14 14:40:00|13721.5|13661.5|13718.3|13658.3|13721.5|13661.5|13718.3|13658.3|0
1644849610000|2022-02-14 14:40:10|13715.8|13655.8|13711.5|13651.5|13715.8|13655.8|13711.5|13651.5|0
1644849620000|2022-02-14 14:40:20|13714|13654|13711.5|13651.5|13714|13654|13711.5|13651.5|0
1644849720000|2022-02-14 14:42:00|13709|13649|13712.3|13672.3|13713|13673|13709|13649|1
1644849730000|2022-02-14 14:42:10|13728.1|13668.1|13739.8|13679.8|13740.5|13680.5|13728.1|13668.1|2
1644849740000|2022-02-14 14:42:20|13734.1|13694.1|13734.1|13694.1|13734.1|13694.1|13734.1|13694.1|0
1644849750000|2022-02-14 14:42:30|13743|13703|13739.8|13679.8|13743|13703|13739.8|13679.8|1
1644849760000|2022-02-14 14:42:40|13740.5|13680.5|13742.3|13682.3|13742.3|13682.3|13740.5|13680.5|0
1644849770000|2022-02-14 14:42:50|||||||||1
1644849780000|2022-02-14 14:43:00|||||||||1
1644849870000|2022-02-14 14:44:30|||||||||2
1644849960000|2022-02-14 14:46:00|||||||||1
1644850070000|2022-02-14 14:47:50|13741.5|13681.5|13741.5|13681.5|13741.5|13681.5|13741.5|13681.5|0
1644850110000|2022-02-14 14:48:30|13744.4|13684.4|13744.4|13684.4|13744.4|13684.4|13744.4|13684.4|0
1644850120000|2022-02-14 14:48:40|13748|13688|13748|13688|13748|13688|13748|13688|0
1644850140000|2022-02-14 14:49:00|||||||||2
1644850170000|2022-02-14 14:49:30|13750.9|13690.9|13759.8|13699.8|13759.8|13699.8|13750.9|13690.9|0
1644850180000|2022-02-14 14:49:40|13754.8|13694.8|13759.8|13699.8|13759.8|13699.8|13754.8|13694.8|0
1644850190000|2022-02-14 14:49:50|13754.8|13694.8|13759.8|13699.8|13759.8|13699.8|13754.8|13694.8|0
1644850200000|2022-02-14 14:50:00|13754.8|13694.8|13759.8|13699.8|13759.8|13699.8|13754.8|13694.8|0
1644850210000|2022-02-14 14:50:10|13754.8|13694.8|13754.8|13694.8|13759.8|13699.8|13754.8|13694.8|0
1644850220000|2022-02-14 14:50:20|13759.8|13699.8|13759.8|13699.8|13759.8|13699.8|13754.8|13694.8|0
1644850230000|2022-02-14 14:50:30|13758.3|13698.3|13759.8|13699.8|13759.8|13699.8|13754.8|13694.8|0
1644850240000|2022-02-14 14:50:40|13758.3|13698.3|13754.8|13694.8|13759.8|13699.8|13754.8|13694.8|0
1644850250000|2022-02-14 14:50:50|13756.2|13696.2|13754.8|13694.8|13759.8|13699.8|13754.8|13694.8|0
1644850260000|2022-02-14 14:51:00|13756.2|13696.2|13754.8|13694.8|13759.8|13699.8|13754.8|13694.8|0
1644850270000|2022-02-14 14:51:10|13756.2|13696.2|13759.8|13699.8|13759.8|13699.8|13756.2|13696.2|0
1644850280000|2022-02-14 14:51:20|13758.3|13698.3|13759.8|13699.8|13759.8|13699.8|13754.8|13694.8|0
1644850290000|2022-02-14 14:51:30|13758.3|13698.3|13759.8|13699.8|13759.8|13699.8|13754.8|13694.8|0
1644850300000|2022-02-14 14:51:40|13754.8|13694.8|13754.8|13694.8|13759.8|13699.8|13754.8|13694.8|0
1644850310000|2022-02-14 14:51:50|13757.3|13697.3|13754.8|13694.8|13757.3|13697.3|13754.8|13694.8|0
1644850320000|2022-02-14 14:52:00|13755.5|13695.5|13749.8|13689.8|13755.5|13695.5|13749.8|13689.8|1
1644850330000|2022-02-14 14:52:10|13752|13692|13752.3|13692.3|13757.3|13697.3|13751.2|13691.2|0
1644850340000|2022-02-14 14:52:20|13753|13693|13752.3|13692.3|13757.3|13697.3|13752.3|13692.3|0
1644850350000|2022-02-14 14:52:30|13753|13693|13752.3|13692.3|13757.3|13697.3|13752.3|13692.3|0
1644850360000|2022-02-14 14:52:40|13753|13693|13752.3|13692.3|13757.3|13697.3|13749.8|13689.8|0
1644850370000|2022-02-14 14:52:50|13753|13693|13754.1|13694.1|13757.3|13697.3|13749.8|13689.8|0
1644850380000|2022-02-14 14:53:00|13752.3|13692.3|13752.3|13692.3|13754.8|13694.8|13749.8|13689.8|0
1644850390000|2022-02-14 14:53:10|13754.8|13694.8|13754.1|13694.1|13754.8|13694.8|13752.3|13692.3|0
1644850400000|2022-02-14 14:53:20|13754.8|13694.8|13754.1|13694.1|13754.8|13694.8|13749.8|13689.8|0
1644850410000|2022-02-14 14:53:30|13752.3|13692.3|13749.8|13689.8|13754.8|13694.8|13749.8|13689.8|0
1644850420000|2022-02-14 14:53:40|13750.5|13690.5|13750.5|13690.5|13752.3|13692.3|13749.8|13689.8|1
1644850430000|2022-02-14 14:53:50|13751.6|13691.6|13751.6|13691.6|13752.3|13692.3|13747.3|13687.3|0
1644850440000|2022-02-14 14:54:00|13749.8|13689.8|13749.8|13689.8|13752.3|13692.3|13749.8|13689.8|0
1644850450000|2022-02-14 14:54:10|13752.3|13692.3|13747.3|13687.3|13752.3|13692.3|13747.3|13687.3|0
1644850460000|2022-02-14 14:54:20|13752.3|13692.3|13751.6|13691.6|13754.8|13694.8|13749.8|13689.8|0
1644850470000|2022-02-14 14:54:30|13749.8|13689.8|13759.1|13699.1|13761.6|13701.6|13749.8|13689.8|0
1644850480000|2022-02-14 14:54:40|13759.8|13699.8|13759.1|13699.1|13764.1|13704.1|13756.6|13696.6|1
1644850490000|2022-02-14 14:54:50|13759.8|13699.8|13761.6|13701.6|13764.1|13704.1|13759.8|13699.8|1
1644850500000|2022-02-14 14:55:00|13764.1|13704.1|13761.6|13701.6|13764.8|13704.8|13759.1|13699.1|0
1644850510000|2022-02-14 14:55:10|13762.3|13702.3|13759.1|13699.1|13764.8|13704.8|13759.1|13699.1|1
1644850520000|2022-02-14 14:55:20|13762.3|13702.3|13764.8|13704.8|13764.8|13704.8|13756.6|13696.6|0
1644850530000|2022-02-14 14:55:30|13762.3|13702.3|13762.3|13702.3|13764.8|13704.8|13759.1|13699.1|0
1644850540000|2022-02-14 14:55:40|13763|13703|13762.3|13702.3|13764.8|13704.8|13762.3|13702.3|0
1644850550000|2022-02-14 14:55:50|13764.8|13704.8|13764.1|13704.1|13764.8|13704.8|13762.3|13702.3|0
1644850560000|2022-02-14 14:56:00|13762.3|13702.3|13762.3|13702.3|13764.8|13704.8|13759.1|13699.1|0
1644850570000|2022-02-14 14:56:10|13763|13703|13764.1|13704.1|13764.8|13704.8|13762.3|13702.3|0
1644850580000|2022-02-14 14:56:20|13763|13703|13764.8|13704.8|13764.8|13704.8|13761.6|13701.6|0
1644850590000|2022-02-14 14:56:30|13764.1|13704.1|13762.3|13702.3|13764.8|13704.8|13762.3|13702.3|0
1644850600000|2022-02-14 14:56:40|13763.7|13703.7|13775.5|13715.5|13775.5|13715.5|13763.7|13703.7|2
1644850640000|2022-02-14 14:57:20|13774.8|13714.8|13775.5|13715.5|13775.5|13715.5|13774.8|13714.8|1
1644850650000|2022-02-14 14:57:30|13774.8|13714.8|13785.9|13725.9|13785.9|13725.9|13774.8|13714.8|2
1644850660000|2022-02-14 14:57:40|13794.8|13734.8|13794.8|13734.8|13794.8|13734.8|13794.8|13734.8|0
1644850680000|2022-02-14 14:58:00|||||||||1
1644850750000|2022-02-14 14:59:10|||||||||1
1644850800000|2022-02-14 15:00:00|13795.5|13735.5|13804.8|13744.8|13804.8|13744.8|13795.5|13735.5|3
1644850820000|2022-02-14 15:00:20|13809.9|13749.9|13822.3|13762.3|13822.3|13762.3|13809.9|13749.9|1
1644850870000|2022-02-14 15:01:10|||||||||1
1644851050000|2022-02-14 15:04:10|||||||||1
1644851070000|2022-02-14 15:04:30|||||||||1
1644851110000|2022-02-14 15:05:10|13821.6|13761.6|13821.6|13761.6|13821.6|13761.6|13821.6|13761.6|1
1644851200000|2022-02-14 15:06:40|13804.3|13764.3|13799.1|13739.1|13804.3|13764.3|13797.3|13737.3|3
1644851210000|2022-02-14 15:06:50|13789.8|13749.8|13789.8|13749.8|13789.8|13749.8|13789.8|13749.8|5
1644851220000|2022-02-14 15:07:00|13829.8|13769.8|13811.1|13771.1|13829.8|13771.1|13811.1|13769.8|2
1644851230000|2022-02-14 15:07:10|13808.5|13748.5|13799.1|13739.1|13811.1|13771.1|13789.8|13739.1|4
1644851240000|2022-02-14 15:07:20|||||||||6
1644851250000|2022-02-14 15:07:30|||||||||5
1644851260000|2022-02-14 15:07:40|13802.7|13742.7|13804.4|13744.4|13808|13748|13799.1|13739.1|2
1644851270000|2022-02-14 15:07:50|13799.1|13739.1|13799.1|13739.1|13799.1|13739.1|13799.1|13739.1|3
1644851280000|2022-02-14 15:08:00|13827.3|13767.3|13830.2|13770.2|13830.2|13770.2|13827.3|13767.3|4
1644851290000|2022-02-14 15:08:10|13835.5|13775.5|13835.5|13775.5|13835.5|13775.5|13835.5|13775.5|0
1644851390000|2022-02-14 15:09:50|||||||||1
1644851410000|2022-02-14 15:10:10|||||||||1
1644851420000|2022-02-14 15:10:20|||||||||28
1644851570000|2022-02-14 15:12:50|||||||||1
1644851650000|2022-02-14 15:14:10|13837.3|13777.3|13837.3|13777.3|13837.3|13777.3|13837.3|13777.3|0
1644851710000|2022-02-14 15:15:10|||||||||1
1644851720000|2022-02-14 15:15:20|13838.8|13778.8|13845.5|13785.5|13845.5|13785.5|13838.8|13778.8|1
1644851780000|2022-02-14 15:16:20|||||||||1
1644851880000|2022-02-14 15:18:00|13847.3|13787.3|13847.3|13787.3|13847.3|13787.3|13847.3|13787.3|0
1644851900000|2022-02-14 15:18:20|13845.2|13785.2|13848.7|13788.7|13848.7|13788.7|13845.2|13785.2|5
1644851920000|2022-02-14 15:18:40|13847.7|13787.7|13847.7|13787.7|13847.7|13787.7|13847.7|13787.7|3
1644852040000|2022-02-14 15:20:40|13848.7|13788.7|13848.7|13788.7|13848.7|13788.7|13848.7|13788.7|0
1644852070000|2022-02-14 15:21:10|13850.2|13790.2|13849.4|13789.4|13850.2|13790.2|13849.4|13789.4|6
1644852140000|2022-02-14 15:22:20|||||||||1
1644852230000|2022-02-14 15:23:50|13833.7|13773.7|13835.9|13775.9|13835.9|13775.9|13833.7|13773.7|2
1644852420000|2022-02-14 15:27:00|||||||||1
1644852440000|2022-02-14 15:27:20|13833.7|13773.7|13833.7|13773.7|13833.7|13773.7|13833.7|13773.7|0
1644852470000|2022-02-14 15:27:50|13834.4|13774.4|13835.2|13775.2|13835.2|13775.2|13834.4|13774.4|0
1644852480000|2022-02-14 15:28:00|13835.9|13775.9|13835.9|13775.9|13835.9|13775.9|13835.9|13775.9|1
1644852510000|2022-02-14 15:28:30|13837.3|13777.3|13845.2|13785.2|13845.2|13785.2|13837.3|13777.3|0
1644852520000|2022-02-14 15:28:40|13845.9|13785.9|13845.9|13785.9|13845.9|13785.9|13845.9|13785.9|0
1644852650000|2022-02-14 15:30:50|||||||||1
1644852670000|2022-02-14 15:31:10|||||||||1
1644852700000|2022-02-14 15:31:40|13847.7|13787.7|13847.7|13787.7|13847.7|13787.7|13847.7|13787.7|4
1644852710000|2022-02-14 15:31:50|13848.4|13788.4|13847.7|13787.7|13848.4|13788.4|13847.7|13787.7|0
1644852720000|2022-02-14 15:32:00|13845.2|13785.2|13845.2|13785.2|13845.2|13785.2|13845.2|13785.2|0
1644852750000|2022-02-14 15:32:30|13850.9|13790.9|13845.2|13785.2|13850.9|13790.9|13845.2|13785.2|0
1644852760000|2022-02-14 15:32:40|13845.9|13785.9|13773.7|13713.7|13845.9|13788.1|13773.7|13713.7|4
1644852790000|2022-02-14 15:33:10|13773|13713|13773|13713|13773|13713|13773|13713|0
1644852800000|2022-02-14 15:33:20|13775.9|13715.9|13783|13723|13783|13723|13775.9|13715.9|0
1644852910000|2022-02-14 15:35:10|13775.5|13715.5|13772.3|13712.3|13775.5|13715.5|13772.3|13712.3|0
1644852970000|2022-02-14 15:36:10|13771.6|13711.6|13769.8|13709.8|13771.6|13711.6|13769.8|13709.8|1
1644852980000|2022-02-14 15:36:20|13766.2|13706.2|13759.1|13699.1|13766.2|13706.2|13759.1|13699.1|5
1644853020000|2022-02-14 15:37:00|13756.6|13696.6|13756.6|13696.6|13756.6|13696.6|13756.6|13696.6|0
1644853030000|2022-02-14 15:37:10|13744.1|13704.1|13695.7|13671.7|13744.1|13704.1|13695.7|13671.7|2
1644853040000|2022-02-14 15:37:20|13693.2|13669.2|13693.2|13669.2|13693.2|13669.2|13693.2|13669.2|0
1644853050000|2022-02-14 15:37:30|13690.7|13666.7|13680.7|13656.7|13690.7|13666.7|13680.7|13656.7|1
1644853060000|2022-02-14 15:37:40|13678.2|13654.2|13678.2|13654.2|13678.2|13654.2|13678.2|13654.2|1
1644853070000|2022-02-14 15:37:50|||||||||4
1644853090000|2022-02-14 15:38:10|13671.8|13647.8|13669.3|13645.3|13673.6|13649.6|13669.3|13645.3|4
1644853100000|2022-02-14 15:38:20|13668.6|13644.6|13666.8|13642.8|13668.6|13644.6|13666.8|13642.8|0
1644853140000|2022-02-14 15:39:00|13733.7|13673.7|13726.6|13666.6|13734.8|13674.8|13726.6|13666.6|8
1644853150000|2022-02-14 15:39:10|13724.1|13664.1|13706.6|13646.6|13724.1|13664.1|13706.6|13646.6|0
1644853160000|2022-02-14 15:39:20|13705.1|13645.1|13690.1|13650.1|13705.1|13650.1|13690.1|13645.1|0
1644853170000|2022-02-14 15:39:30|13686.6|13646.6|13611.9|13551.9|13691.9|13653.9|13609.4|13549.4|8
1644853180000|2022-02-14 15:39:40|13609.4|13549.4|13610.1|13550.1|13610.1|13550.1|13609.4|13549.4|0
1644853190000|2022-02-14 15:39:50|13604.1|13544.1|13601.9|13541.9|13604.1|13544.1|13599.4|13539.4|5
1644853200000|2022-02-14 15:40:00|||||||||1
1644853210000|2022-02-14 15:40:10|||||||||2
1644853220000|2022-02-14 15:40:20|13600.5|13540.5|13601.9|13541.9|13601.9|13544.4|13581.9|13540.5|1
1644853230000|2022-02-14 15:40:30|13581.9|13540.5|13600.5|13540.5|13601.9|13540.5|13581.9|13540.5|2
1644853240000|2022-02-14 15:40:40|13584.4|13544.4|13600.5|13540.5|13600.5|13544.4|13584.4|13536.9|2
1644853250000|2022-02-14 15:40:50|13598.4|13538.4|13599.4|13539.4|13601.9|13541.9|13598.4|13538.4|3
1644853260000|2022-02-14 15:41:00|13601.9|13541.9|13601.9|13541.9|13601.9|13541.9|13601.9|13541.9|1
1644853280000|2022-02-14 15:41:20|13600.5|13540.5|13596.9|13536.9|13600.5|13540.5|13596.9|13536.9|0
1644853290000|2022-02-14 15:41:30|13584.4|13544.4|13584.4|13544.4|13584.4|13544.4|13584.4|13544.4|0
1644853320000|2022-02-14 15:42:00|13578.6|13554.6|13571.4|13547.4|13581.9|13554.6|13571.4|13541.9|1
1644853330000|2022-02-14 15:42:10|13581.9|13521.9|13569.4|13529.4|13581.9|13529.4|13569.4|13521.9|11
1644853430000|2022-02-14 15:43:50|13580.1|13520.1|13576.6|13516.6|13584.1|13524.1|13576.6|13516.6|2
1644853440000|2022-02-14 15:44:00|13574.1|13514.1|13554.1|13514.1|13574.1|13514.1|13554.1|13511.9|4
1644853490000|2022-02-14 15:44:50|||||||||1
1644853530000|2022-02-14 15:45:30|||||||||1
1644853660000|2022-02-14 15:47:40|13580.1|13520.1|13576.9|13516.9|13580.1|13520.1|13576.9|13516.9|1
1644853670000|2022-02-14 15:47:50|13575.1|13515.1|13575.1|13515.1|13575.1|13515.1|13575.1|13515.1|1
1644853680000|2022-02-14 15:48:00|13573.7|13513.7|13570.1|13510.1|13573.7|13513.7|13570.1|13510.1|0
1644853690000|2022-02-14 15:48:10|||||||||2
1644853700000|2022-02-14 15:48:20|||||||||1
1644853750000|2022-02-14 15:49:10|13570.2|13510.2|13587.7|13527.7|13587.7|13527.7|13570.2|13510.2|1
1644853760000|2022-02-14 15:49:20|13594.7|13570.7|13594.7|13570.7|13594.7|13570.7|13594.7|13570.7|0
1644853770000|2022-02-14 15:49:30|13573.3|13549.3|13528.9|13504.9|13573.3|13549.3|13528.9|13504.9|5
1644853780000|2022-02-14 15:49:40|13576.9|13516.9|13561.2|13501.2|13576.9|13516.9|13561.2|13501.2|6
1644853800000|2022-02-14 15:50:00|13559.4|13499.4|13559.4|13499.4|13559.4|13499.4|13559.4|13499.4|0
1644853870000|2022-02-14 15:51:10|13560.2|13500.2|13560.2|13500.2|13560.2|13500.2|13560.2|13500.2|0
1644853880000|2022-02-14 15:51:20|13561.9|13501.9|13564.4|13504.4|13564.4|13504.4|13561.9|13501.9|1
1644853910000|2022-02-14 15:51:50|13563.7|13503.7|13561.9|13501.9|13563.7|13503.7|13561.9|13501.9|0
1644853940000|2022-02-14 15:52:20|13563.7|13503.7|13564.4|13504.4|13564.4|13504.4|13563.7|13503.7|1
1644853960000|2022-02-14 15:52:40|13561.9|13501.9|13561.9|13501.9|13561.9|13501.9|13561.9|13501.9|0
1644853970000|2022-02-14 15:52:50|13559.4|13499.4|13559.4|13499.4|13559.4|13499.4|13559.4|13499.4|0
1644854060000|2022-02-14 15:54:20|13560.2|13500.2|13561.9|13501.9|13561.9|13501.9|13560.2|13500.2|0
1644854110000|2022-02-14 15:55:10|13559.4|13499.4|13559.4|13499.4|13559.4|13499.4|13559.4|13499.4|0
1644854130000|2022-02-14 15:55:30|13552.3|13512.3|13552.3|13512.3|13552.3|13512.3|13552.3|13512.3|0
1644854140000|2022-02-14 15:55:40|13555.9|13515.9|13556.6|13516.6|13556.6|13516.6|13555.9|13515.9|0
1644854160000|2022-02-14 15:56:00|13558.4|13518.4|13551.1|13527.1|13558.4|13527.1|13551.1|13518.4|0
1644854170000|2022-02-14 15:56:10|13553.6|13529.6|13557.9|13533.9|13557.9|13533.9|13553.6|13529.6|1
1644854200000|2022-02-14 15:56:40|||||||||1
1644854310000|2022-02-14 15:58:30|||||||||1
1644854340000|2022-02-14 15:59:00|13549.7|13525.7|13549.7|13525.7|13549.7|13525.7|13549.7|13525.7|10
1644854440000|2022-02-14 16:00:40|13547.9|13523.9|13547.9|13523.9|13547.9|13523.9|13547.9|13523.9|0
1644854500000|2022-02-14 16:01:40|13545.7|13521.7|13545.7|13521.7|13545.7|13521.7|13545.7|13521.7|2
1644854520000|2022-02-14 16:02:00|||||||||1
1644854580000|2022-02-14 16:03:00|13544|13520|13528.6|13504.6|13549.1|13520|13528.6|13504.6|4
1644854600000|2022-02-14 16:03:20|13527.1|13503.1|13522.8|13498.8|13527.1|13503.1|13522.8|13498.8|0
1644854610000|2022-02-14 16:03:30|13521.1|13497.1|13521.1|13497.1|13521.1|13497.1|13521.1|13497.1|2
1644854620000|2022-02-14 16:03:40|13524.7|13484.7|13501.8|13477.8|13524.7|13484.7|13501.8|13472.3|0
1644854640000|2022-02-14 16:04:00|13500|13476|13500|13476|13500|13476|13500|13476|0
1644854660000|2022-02-14 16:04:20|13546.2|13486.2|13543.7|13483.7|13546.2|13486.2|13543.7|13483.7|1
1644854680000|2022-02-14 16:04:40|13530.1|13490.1|13503.2|13479.2|13530.1|13490.1|13503.2|13479.2|1
1644854690000|2022-02-14 16:04:50|||||||||1
1644854760000|2022-02-14 16:06:00|13501.5|13477.5|13501.5|13477.5|13501.5|13477.5|13501.5|13477.5|2
1644854800000|2022-02-14 16:06:40|13505|13481|13505|13481|13505|13481|13505|13481|0
1644854880000|2022-02-14 16:08:00|13506.8|13482.8|13506.8|13482.8|13506.8|13482.8|13506.8|13482.8|0
1644854890000|2022-02-14 16:08:10|13505|13481|13505|13481|13505|13481|13505|13481|0
1644854900000|2022-02-14 16:08:20|13531.7|13471.7|13555.5|13495.5|13555.5|13495.5|13531.7|13471.7|2
1644854910000|2022-02-14 16:08:30|13553.7|13493.7|13553.7|13493.7|13553.7|13493.7|13553.7|13493.7|0
1644854940000|2022-02-14 16:09:00|13553|13493|13554.8|13494.8|13554.8|13494.8|13553|13493|3
1644855010000|2022-02-14 16:10:10|13552.3|13492.3|13552.3|13492.3|13552.3|13492.3|13550.5|13490.5|49
1644855020000|2022-02-14 16:10:20|13554.8|13494.8|13547.3|13487.3|13554.8|13494.8|13547.3|13487.3|0
1644855030000|2022-02-14 16:10:30|13544.1|13484.1|13547.3|13487.3|13547.3|13487.3|13542.7|13482.7|5
1644855040000|2022-02-14 16:10:40|13548|13488|13548|13488|13548|13488|13548|13488|0
1644855060000|2022-02-14 16:11:00|13547.3|13487.3|13547.3|13487.3|13547.3|13487.3|13547.3|13487.3|2
1644855130000|2022-02-14 16:12:10|||||||||1
1644855210000|2022-02-14 16:13:30|13545.9|13485.9|13543.8|13483.8|13546.6|13486.6|13543.8|13483.8|4
1644855220000|2022-02-14 16:13:40|13547.3|13487.3|13547.3|13487.3|13547.3|13487.3|13547.3|13487.3|0
1644855250000|2022-02-14 16:14:10|13550.5|13490.5|13550.5|13490.5|13550.5|13490.5|13550.5|13490.5|0
1644855260000|2022-02-14 16:14:20|13552.7|13492.7|13559.8|13499.8|13559.8|13499.8|13552.7|13492.7|2
1644855270000|2022-02-14 16:14:30|||||||||2
1644855290000|2022-02-14 16:14:50|13556.2|13496.2|13549.1|13489.1|13556.2|13496.2|13549.1|13489.1|1
1644855320000|2022-02-14 16:15:20|13525.3|13501.3|13508.6|13484.6|13552.3|13501.3|13508.6|13484.6|19
1644855330000|2022-02-14 16:15:30|13506.8|13482.8|13506.8|13482.8|13506.8|13482.8|13506.8|13482.8|0
1644855340000|2022-02-14 16:15:40|||||||||3
1644855350000|2022-02-14 16:15:50|13516.1|13492.1|13509.3|13485.3|13559.1|13501.3|13509.3|13485.3|18
1644855360000|2022-02-14 16:16:00|13506.8|13482.8|13506.8|13482.8|13506.8|13482.8|13506.8|13482.8|0
1644855370000|2022-02-14 16:16:10|13506.1|13482.1|13504.3|13480.3|13506.1|13482.1|13504.3|13480.3|0
1644855380000|2022-02-14 16:16:20|13501.1|13477.1|13496.1|13472.1|13501.1|13477.1|13496.1|13472.1|29
1644855390000|2022-02-14 16:16:30|13494.3|13470.3|13513.5|13489.5|13513.5|13489.5|13494.3|13470.3|6
1644855400000|2022-02-14 16:16:40|13499.3|13475.3|13534.8|13474.8|13534.8|13475.3|13499.3|13474.8|11
1644855410000|2022-02-14 16:16:50|13539.8|13479.8|13539.8|13479.8|13539.8|13479.8|13539.8|13479.8|2
1644855430000|2022-02-14 16:17:10|13537.3|13477.3|13537.3|13477.3|13537.3|13477.3|13537.3|13477.3|0
1644855460000|2022-02-14 16:17:40|13539.8|13479.8|13542.3|13482.3|13542.3|13482.3|13539.8|13479.8|0
1644855590000|2022-02-14 16:19:50|13548.8|13488.8|13548.8|13488.8|13548.8|13488.8|13548.8|13488.8|5
1644855600000|2022-02-14 16:20:00|||||||||10
1644855610000|2022-02-14 16:20:10|13548|13488|13536.6|13476.6|13551.6|13491.6|13536.6|13476.6|4
1644855880000|2022-02-14 16:24:40|13534.1|13474.1|13534.1|13474.1|13534.1|13474.1|13534.1|13474.1|0
1644855940000|2022-02-14 16:25:40|||||||||1
1644855950000|2022-02-14 16:25:50|13534.8|13474.8|13534.8|13474.8|13534.8|13474.8|13534.8|13474.8|1
1644855960000|2022-02-14 16:26:00|13536.6|13476.6|13536.6|13476.6|13536.6|13476.6|13536.6|13476.6|0
1644855970000|2022-02-14 16:26:10|13537.3|13477.3|13539.1|13479.1|13539.1|13479.1|13537.3|13477.3|0
1644856000000|2022-02-14 16:26:40|13530.6|13470.6|13530.6|13470.6|13530.6|13470.6|13530.6|13470.6|0
1644856040000|2022-02-14 16:27:20|13517.6|13493.6|13536.6|13476.6|13536.6|13510.3|13517.6|13476.6|0
1644856100000|2022-02-14 16:28:20|13541.6|13481.6|13541.6|13481.6|13541.6|13481.6|13541.6|13481.6|2
1644856120000|2022-02-14 16:28:40|13545.6|13485.6|13550.6|13490.6|13550.6|13490.6|13545.6|13485.6|0
1644856170000|2022-02-14 16:29:30|13549.1|13489.1|13549.1|13489.1|13549.1|13489.1|13549.1|13489.1|1
1644856180000|2022-02-14 16:29:40|13547.7|13487.7|13544.1|13484.1|13547.7|13487.7|13544.1|13484.1|0
1644856200000|2022-02-14 16:30:00|13539.1|13479.1|13549.1|13489.1|13549.1|13489.1|13539.1|13479.1|0
1644856210000|2022-02-14 16:30:10|13544.1|13504.1|13544.1|13504.1|13546.6|13506.6|13544.1|13504.1|0
1644856250000|2022-02-14 16:30:50|13544.8|13504.8|13546.6|13506.6|13546.6|13506.6|13544.8|13504.8|1
1644856260000|2022-02-14 16:31:00|13558.1|13498.1|13571.6|13511.6|13571.6|13511.6|13558.1|13498.1|3
1644856290000|2022-02-14 16:31:30|13570.9|13510.9|13569.1|13509.1|13570.9|13510.9|13569.1|13509.1|0
1644856310000|2022-02-14 16:31:50|13566.6|13506.6|13564.1|13504.1|13566.6|13506.6|13564.1|13504.1|0
1644856420000|2022-02-14 16:33:40|13573.1|13513.1|13573.1|13513.1|13573.1|13513.1|13573.1|13513.1|2
1644856470000|2022-02-14 16:34:30|13576|13516|13576|13516|13576|13516|13576|13516|3
1644856500000|2022-02-14 16:35:00|13586.6|13526.6|13586.6|13526.6|13586.6|13526.6|13586.6|13526.6|2
1644856510000|2022-02-14 16:35:10|13581.6|13521.6|13533.6|13509.6|13581.6|13521.6|13533.6|13509.6|10
1644856530000|2022-02-14 16:35:30|13521.5|13497.5|13521.5|13497.5|13521.5|13497.5|13521.5|13497.5|0
1644856550000|2022-02-14 16:35:50|13512.6|13488.6|13512.6|13488.6|13512.6|13488.6|13512.6|13488.6|3
1644856560000|2022-02-14 16:36:00|13516.1|13492.1|13514.1|13474.1|13516.1|13492.1|13512.6|13474.1|5
1644856580000|2022-02-14 16:36:20|13499.7|13475.7|13485.8|13461.8|13499.7|13475.7|13485.8|13461.8|4
1644856590000|2022-02-14 16:36:30|13479|13455|13497|13457|13497|13457|13479|13455|0
1644856610000|2022-02-14 16:36:50|||||||||4
1644856620000|2022-02-14 16:37:00|13508.5|13448.5|13506.7|13446.7|13508.5|13457|13497|13446.7|10
1644856670000|2022-02-14 16:37:50|13507.4|13447.4|13507.4|13447.4|13507.4|13447.4|13507.4|13447.4|12
1644856760000|2022-02-14 16:39:20|13508.1|13448.1|13508.1|13448.1|13508.1|13448.1|13508.1|13448.1|0
1644856820000|2022-02-14 16:40:20|13495.6|13455.6|13495.6|13455.6|13495.6|13455.6|13495.6|13455.6|0
1644856930000|2022-02-14 16:42:10|||||||||1
1644856980000|2022-02-14 16:43:00|13496.4|13456.4|13496.4|13456.4|13496.4|13456.4|13496.4|13456.4|0
1644857060000|2022-02-14 16:44:20|13489.9|13449.9|13498.5|13438.5|13498.5|13450.6|13489.9|13438.5|9
1644857070000|2022-02-14 16:44:30|13487.8|13447.8|13480.6|13440.6|13494.5|13447.8|13480.6|13434.5|3
1644857080000|2022-02-14 16:44:40|13473.3|13449.3|13473.3|13449.3|13473.3|13449.3|13473.3|13449.3|1
1644857140000|2022-02-14 16:45:40|13475.1|13451.1|13475.1|13451.1|13475.1|13451.1|13475.1|13451.1|0
1644857160000|2022-02-14 16:46:00|13475.8|13451.8|13477.6|13453.6|13477.6|13453.6|13475.8|13451.8|0
1644857210000|2022-02-14 16:46:50|13473.3|13449.3|13473.3|13449.3|13473.3|13449.3|13473.3|13449.3|10
1644857230000|2022-02-14 16:47:10|13469.8|13445.8|13469.8|13445.8|13469.8|13445.8|13469.8|13445.8|0
1644857320000|2022-02-14 16:48:40|||||||||1
1644857410000|2022-02-14 16:50:10|13469.1|13445.1|13497.4|13437.4|13501.3|13445.1|13462.6|13437.4|13
1644857420000|2022-02-14 16:50:20|13495.6|13435.6|13495.6|13435.6|13495.6|13435.6|13495.6|13435.6|6
1644857430000|2022-02-14 16:50:30|||||||||8
1644857460000|2022-02-14 16:51:00|13470.1|13446.1|13470.1|13446.1|13470.1|13446.1|13470.1|13446.1|0
1644857480000|2022-02-14 16:51:20|13481|13441|13477.4|13437.4|13481|13441.8|13465.8|13433.8|1
1644857490000|2022-02-14 16:51:30|13481|13441|13481|13441|13481|13441|13481|13441|0
1644857550000|2022-02-14 16:52:30|13474.4|13450.4|13498.5|13438.5|13498.5|13450.4|13474.4|13438.5|1
1644857760000|2022-02-14 16:56:00|13487.8|13447.8|13485.3|13445.3|13487.8|13447.8|13485.3|13445.3|0
1644857770000|2022-02-14 16:56:10|13483.5|13443.5|13483.5|13443.5|13483.5|13443.5|13483.5|13443.5|0
1644857810000|2022-02-14 16:56:50|13473|13449|13471.2|13447.2|13473|13449|13471.2|13447.2|0
1644858010000|2022-02-14 17:00:10|13469.5|13445.5|13469.5|13445.5|13469.5|13445.5|13469.5|13445.5|0
1644858020000|2022-02-14 17:00:20|13468.7|13444.7|13468.7|13444.7|13469.5|13445.5|13465.5|13441.5|6
1644858120000|2022-02-14 17:02:00|13469.5|13445.5|13469.5|13445.5|13469.5|13445.5|13469.5|13445.5|0
1644858140000|2022-02-14 17:02:20|13468.7|13444.7|13468.7|13444.7|13468.7|13444.7|13468.7|13444.7|1
1644858170000|2022-02-14 17:02:50|||||||||1
1644858210000|2022-02-14 17:03:30|||||||||1
1644858390000|2022-02-14 17:06:30|13486.7|13446.7|13498.5|13438.5|13498.5|13446.7|13486|13436.7|6
1644858420000|2022-02-14 17:07:00|13499.2|13439.2|13501.7|13441.7|13501.7|13441.7|13499.2|13439.2|0
1644858440000|2022-02-14 17:07:20|13493|13469|13501.7|13461.7|13501.7|13469|13493|13461.7|0
1644858450000|2022-02-14 17:07:30|13503.5|13463.5|13503.5|13463.5|13503.5|13463.5|13503.5|13463.5|0
1644858470000|2022-02-14 17:07:50|13523.1|13483.1|13531|13491|13531.7|13491.7|13523.1|13483.1|5
1644858480000|2022-02-14 17:08:00|13551|13491.7|13551.7|13491.7|13551.7|13491.7|13551|13491.7|2
1644858520000|2022-02-14 17:08:40|13551|13491|13534.2|13494.2|13551|13496|13534.2|13486.7|0
1644858540000|2022-02-14 17:09:00|||||||||1
1644858550000|2022-02-14 17:09:10|13534.3|13494.3|13534.3|13494.3|13534.3|13494.3|13534.3|13494.3|0
1644858580000|2022-02-14 17:09:40|13532.8|13492.8|13518|13494|13532.8|13494|13518|13488.5|0
1644858590000|2022-02-14 17:09:50|13517.3|13493.3|13512.5|13472.5|13529.9|13493.3|13512.5|13461.8|0
1644858600000|2022-02-14 17:10:00|13514.3|13474.3|13521|13461|13523.5|13474.3|13514.3|13461|0
1644858660000|2022-02-14 17:11:00|13520.3|13460.3|13518.5|13458.5|13520.3|13460.3|13518.5|13458.5|0
1644858720000|2022-02-14 17:12:00|13508.8|13484.8|13508.8|13484.8|13508.8|13484.8|13508.8|13484.8|0
1644858780000|2022-02-14 17:13:00|13504.5|13480.5|13504.5|13480.5|13504.5|13480.5|13504.5|13480.5|4
1644858800000|2022-02-14 17:13:20|||||||||1
1644858870000|2022-02-14 17:14:30|||||||||3
1644858930000|2022-02-14 17:15:30|||||||||1
1644858970000|2022-02-14 17:16:10|13510|13470|13510|13470|13510|13470|13510|13470|1
1644859020000|2022-02-14 17:17:00|||||||||4
1644859170000|2022-02-14 17:19:30|13497|13473|13497|13473|13497|13473|13497|13473|0
1644859190000|2022-02-14 17:19:50|13511.8|13471.8|13511.8|13471.8|13511.8|13471.8|13511.8|13471.8|2
1644859280000|2022-02-14 17:21:20|||||||||1
1644859370000|2022-02-14 17:22:50|13503.1|13479.1|13503.1|13479.1|13503.1|13479.1|13503.1|13479.1|0
1644859380000|2022-02-14 17:23:00|13499.5|13475.5|13501.8|13461.8|13501.8|13475.5|13499.5|13461.8|1
1644859450000|2022-02-14 17:24:10|||||||||1
1644859460000|2022-02-14 17:24:20|13491.3|13467.3|13505.7|13445.7|13505.7|13470.8|13491.3|13445.7|8
1644859500000|2022-02-14 17:25:00|13498.2|13458.2|13498.2|13458.2|13498.2|13458.2|13498.2|13458.2|0
1644859510000|2022-02-14 17:25:10|13497.5|13457.5|13491.4|13451.4|13497.5|13463|13485.2|13450.7|0
1644859530000|2022-02-14 17:25:30|||||||||2
1644859550000|2022-02-14 17:25:50|13490.7|13450.7|13481.2|13457.2|13490.7|13457.2|13481.2|13450.7|2
1644859560000|2022-02-14 17:26:00|13477.7|13453.7|13477.7|13453.7|13477.7|13453.7|13477.7|13453.7|0
1644859580000|2022-02-14 17:26:20|13480.7|13440.7|13463.4|13439.4|13480.7|13448|13463.4|13439.4|4
1644859590000|2022-02-14 17:26:30|||||||||1
1644859620000|2022-02-14 17:27:00|13459.1|13435.1|13458.4|13434.4|13459.1|13435.1|13458.4|13434.4|11
1644859670000|2022-02-14 17:27:50|13459.1|13435.1|13458.4|13434.4|13459.1|13435.1|13458.4|13434.4|0
1644859740000|2022-02-14 17:29:00|13459.1|13435.1|13458.4|13434.4|13459.1|13435.1|13458.4|13434.4|0
1644859790000|2022-02-14 17:29:50|13459.1|13435.1|13458.4|13434.4|13459.1|13435.1|13458.4|13434.4|0
1644859800000|2022-02-14 17:30:00|13459.1|13435.1|13459.1|13435.1|13459.1|13435.1|13459.1|13435.1|0
1644859860000|2022-02-14 17:31:00|13486.5|13426.5|13499.6|13439.6|13522.1|13469.6|13486.5|13426.5|6
1644859870000|2022-02-14 17:31:10|||||||||2
1644859880000|2022-02-14 17:31:20|13494.6|13434.6|13496.4|13436.4|13496.4|13436.4|13494.6|13434.6|1
1644859890000|2022-02-14 17:31:30|13494.6|13434.6|13494.6|13434.6|13494.6|13434.6|13494.6|13434.6|0
1644859920000|2022-02-14 17:32:00|13490.7|13430.7|13491.4|13431.4|13493.9|13433.9|13488.2|13428.2|0
1644860030000|2022-02-14 17:33:50|||||||||1
1644860040000|2022-02-14 17:34:00|||||||||1
1644860080000|2022-02-14 17:34:40|||||||||1
1644860110000|2022-02-14 17:35:10|||||||||1
1644860140000|2022-02-14 17:35:40|13536.4|13476.4|13541.4|13481.4|13548.2|13491.8|13502.7|13470.7|6
1644860150000|2022-02-14 17:35:50|13541.8|13481.8|13534.6|13474.6|13541.8|13481.8|13531.4|13471.4|0
1644860160000|2022-02-14 17:36:00|13536.4|13476.4|13536.4|13476.4|13536.4|13476.4|13536.4|13476.4|0
1644860170000|2022-02-14 17:36:10|13540|13480|13552.1|13492.1|13552.1|13492.1|13540|13480|2
1644860180000|2022-02-14 17:36:20|13551.4|13491.4|13546.8|13506.8|13551.4|13506.8|13528.2|13478.9|1
1644860190000|2022-02-14 17:36:30|13549.3|13509.3|13550.7|13510.7|13552.5|13518|13542|13508.2|1
1644860220000|2022-02-14 17:37:00|13542|13518|13550.7|13510.7|13550.7|13518|13542|13510.7|0
1644860230000|2022-02-14 17:37:10|13540.2|13516.2|13548.9|13508.9|13548.9|13518|13540.2|13508.9|0
1644860250000|2022-02-14 17:37:30|13550.7|13510.7|13550.7|13510.7|13550.7|13510.7|13550.7|13510.7|0
1644860310000|2022-02-14 17:38:30|13553.2|13513.2|13553.2|13513.2|13553.2|13513.2|13553.2|13513.2|0
1644860390000|2022-02-14 17:39:50|13564.7|13504.7|13592.2|13532.2|13592.2|13532.2|13564.7|13504.7|1
1644860490000|2022-02-14 17:41:30|13594.7|13534.7|13596.4|13536.4|13597.2|13551.4|13581.4|13521.4|0
1644860500000|2022-02-14 17:41:40|13600.7|13540.7|13570.2|13546.2|13600.7|13551.2|13570.2|13540.7|0
1644860540000|2022-02-14 17:42:20|13557.8|13533.8|13565.7|13525.7|13570.7|13533.8|13557.8|13509.3|2
1644860560000|2022-02-14 17:42:40|13574.6|13534.6|13591.4|13551.4|13597.2|13551.4|13574.6|13531.4|1
1644860590000|2022-02-14 17:43:10|13593.9|13553.9|13593.9|13553.9|13593.9|13553.9|13593.2|13553.2|0
1644860600000|2022-02-14 17:43:20|13599.7|13559.7|13599.7|13559.7|13599.7|13559.7|13599.7|13559.7|2
1644860610000|2022-02-14 17:43:30|13603.9|13563.9|13603.9|13563.9|13603.9|13563.9|13603.9|13563.9|0
1644860620000|2022-02-14 17:43:40|13612.5|13552.5|13603.2|13563.2|13612.5|13563.2|13603.2|13552.5|0
1644860640000|2022-02-14 17:44:00|13603.9|13563.9|13603.9|13563.9|13603.9|13563.9|13603.9|13563.9|0
1644860710000|2022-02-14 17:45:10|||||||||1
1644860720000|2022-02-14 17:45:20|||||||||1
1644860760000|2022-02-14 17:46:00|||||||||2
1644860770000|2022-02-14 17:46:10|13605.7|13565.7|13605.7|13565.7|13605.7|13565.7|13605.7|13565.7|0
1644860790000|2022-02-14 17:46:30|13603.9|13563.9|13603.9|13563.9|13603.9|13563.9|13603.9|13563.9|0
1644860910000|2022-02-14 17:48:30|13604|13564|13604|13564|13604|13564|13604|13564|0
1644861000000|2022-02-14 17:50:00|13597.4|13573.4|13596.7|13572.7|13600.2|13576.2|13596.7|13572.7|7
1644861030000|2022-02-14 17:50:30|13597.4|13573.4|13596.7|13572.7|13599.2|13575.2|13596.7|13572.7|0
1644861070000|2022-02-14 17:51:10|||||||||16
1644861090000|2022-02-14 17:51:30|13658.6|13598.6|13689.7|13629.7|13690.4|13639.3|13658.6|13598.6|4
1644861120000|2022-02-14 17:52:00|13688.2|13628.2|13688.2|13628.2|13688.2|13628.2|13688.2|13628.2|0
1644861130000|2022-02-14 17:52:10|13670.4|13610.4|13680.4|13620.4|13680.4|13620.4|13670.4|13610.4|0
1644861210000|2022-02-14 17:53:30|13681.1|13621.1|13685.8|13625.8|13685.8|13625.8|13681.1|13621.1|8
1644861220000|2022-02-14 17:53:40|13671.5|13611.5|13671.5|13611.5|13671.5|13611.5|13671.5|13611.5|0
1644861250000|2022-02-14 17:54:10|13669.7|13609.7|13669.7|13609.7|13669.7|13609.7|13669.7|13609.7|0
1644861330000|2022-02-14 17:55:30|13673.3|13613.3|13671.5|13611.5|13673.3|13613.3|13671.5|13611.5|0
1644861340000|2022-02-14 17:55:40|13673.3|13613.3|13673.3|13613.3|13673.3|13613.3|13673.3|13613.3|0
1644861360000|2022-02-14 17:56:00|13672.6|13612.6|13671.9|13611.9|13674|13614|13671.9|13611.9|0
1644861410000|2022-02-14 17:56:50|13673.3|13613.3|13674|13614|13674|13614|13673.3|13613.3|0
1644861480000|2022-02-14 17:58:00|13673.3|13613.3|13672.6|13612.6|13673.3|13613.3|13672.6|13612.6|0
1644861500000|2022-02-14 17:58:20|13668.3|13608.3|13674.4|13614.4|13674.4|13614.4|13660.8|13600.8|0
1644861530000|2022-02-14 17:58:50|13675.4|13615.4|13675.4|13615.4|13675.4|13615.4|13675.4|13615.4|0
1644861590000|2022-02-14 17:59:50|||||||||1
1644861660000|2022-02-14 18:01:00|13674.7|13614.7|13674.7|13614.7|13674.7|13614.7|13674.7|13614.7|0
1644861700000|2022-02-14 18:01:40|13670.4|13610.4|13666.9|13606.9|13670.4|13610.4|13666.9|13606.9|0
1644861750000|2022-02-14 18:02:30|13671.2|13611.2|13674.7|13614.7|13674.7|13614.7|13671.2|13611.2|0
1644861790000|2022-02-14 18:03:10|13673.3|13613.3|13678.6|13618.6|13678.6|13618.6|13673.3|13613.3|0
1644861890000|2022-02-14 18:04:50|13665.8|13625.8|13658.6|13618.6|13665.8|13625.8|13658.6|13618.6|0
1644861920000|2022-02-14 18:05:20|13673.1|13649.1|13680.1|13640.1|13681.1|13649.1|13673.1|13640.1|3
1644861940000|2022-02-14 18:05:40|||||||||2
1644861990000|2022-02-14 18:06:30|13682.6|13642.6|13682.6|13642.6|13682.6|13642.6|13682.6|13642.6|0
1644862000000|2022-02-14 18:06:40|||||||||1
1644862130000|2022-02-14 18:08:50|13673.3|13613.3|13673.3|13613.3|13673.3|13613.3|13673.3|13613.3|4
1644862140000|2022-02-14 18:09:00|13676.9|13616.9|13668.6|13608.6|13676.9|13616.9|13668.6|13608.6|0
1644862150000|2022-02-14 18:09:10|13659.4|13599.4|13656.1|13596.1|13659.4|13599.4|13656.1|13596.1|0
1644862210000|2022-02-14 18:10:10|13656.2|13596.2|13656.2|13596.2|13656.2|13596.2|13656.2|13596.2|0
1644862270000|2022-02-14 18:11:10|13654.7|13594.7|13654|13594|13654.7|13594.7|13654|13594|0
1644862280000|2022-02-14 18:11:20|13632.9|13592.9|13628.9|13604.9|13632.9|13604.9|13626.4|13592.9|0
1644862320000|2022-02-14 18:12:00|13657.6|13597.6|13657.6|13597.6|13657.6|13597.6|13657.6|13597.6|3
1644862330000|2022-02-14 18:12:10|13658.3|13598.3|13660.1|13600.1|13660.1|13600.1|13658.3|13598.3|0
1644862430000|2022-02-14 18:13:50|13659.4|13599.4|13661.2|13601.2|13661.2|13601.2|13659.4|13599.4|0
1644862440000|2022-02-14 18:14:00|13660.4|13600.4|13660.4|13600.4|13660.4|13600.4|13660.4|13600.4|0
1644862580000|2022-02-14 18:16:20|13663.7|13603.7|13656.2|13616.2|13663.7|13616.2|13656.2|13603.7|0
1644862670000|2022-02-14 18:17:50|13638.2|13614.2|13638.2|13614.2|13638.2|13614.2|13638.2|13614.2|0
1644862760000|2022-02-14 18:19:20|||||||||1
1644862820000|2022-02-14 18:20:20|||||||||2
1644862830000|2022-02-14 18:20:30|13637.5|13613.5|13637.5|13613.5|13637.5|13613.5|13637.5|13613.5|0
1644862850000|2022-02-14 18:20:50|13638.2|13614.2|13637.5|13613.5|13638.2|13614.2|13637.5|13613.5|1
1644862860000|2022-02-14 18:21:00|13645.1|13605.1|13645.1|13605.1|13645.1|13605.1|13645.1|13605.1|4
1644862880000|2022-02-14 18:21:20|||||||||1
1644862940000|2022-02-14 18:22:20|13635.7|13611.7|13645.1|13605.1|13645.1|13611.7|13635.7|13605.1|1
1644862950000|2022-02-14 18:22:30|13635.7|13611.7|13634|13594|13651.9|13613.1|13625.7|13591.9|3
1644862960000|2022-02-14 18:22:40|13643.7|13583.7|13635.1|13595.1|13643.7|13601|13625|13583.7|1
1644863050000|2022-02-14 18:24:10|13629.6|13605.6|13635.1|13595.1|13636.9|13605.6|13629.6|13595.1|1
1644863070000|2022-02-14 18:24:30|13626.4|13602.4|13623.2|13599.2|13626.4|13602.4|13623.2|13599.2|0
1644863100000|2022-02-14 18:25:00|13619.2|13595.2|13621.7|13597.7|13621.7|13597.7|13619.2|13595.2|6
1644863110000|2022-02-14 18:25:10|13631.2|13591.2|13621|13597|13631.2|13597.7|13621|13590.5|1
1644863120000|2022-02-14 18:25:20|13629.4|13589.4|13611.7|13587.7|13629.4|13592.7|13611.7|13587.6|0
1644863140000|2022-02-14 18:25:40|13618.2|13594.2|13609.7|13569.7|13629.4|13594.2|13609.7|13563.7|2
1644863150000|2022-02-14 18:25:50|13621.9|13561.9|13617.6|13577.6|13626.9|13577.6|13600.7|13561.9|1
1644863160000|2022-02-14 18:26:00|13625.1|13565.1|13625.1|13565.1|13625.1|13565.1|13625.1|13565.1|0
1644863170000|2022-02-14 18:26:10|13615.8|13575.8|13628.7|13568.7|13630.5|13575.8|13615.8|13568.7|0
1644863180000|2022-02-14 18:26:20|13630.8|13570.8|13631.9|13571.9|13631.9|13571.9|13630.8|13570.8|1
1644863190000|2022-02-14 18:26:30|13630.1|13570.1|13613.7|13573.7|13630.1|13576.2|13613.7|13568.7|0
1644863200000|2022-02-14 18:26:40|13625.1|13565.1|13600|13576|13625.1|13579.2|13600|13565.1|1
1644863220000|2022-02-14 18:27:00|13598.2|13574.2|13595.7|13571.7|13598.2|13574.2|13595.7|13571.7|0
1644863230000|2022-02-14 18:27:10|13595|13571|13588.2|13564.2|13595|13571|13588.2|13564.2|7
1644863240000|2022-02-14 18:27:20|13589.6|13565.6|13571.7|13547.7|13602.2|13565.6|13571.7|13542.2|1
1644863250000|2022-02-14 18:27:30|13569.2|13545.2|13556.2|13516.2|13582.9|13546|13556.2|13516.2|0
1644863260000|2022-02-14 18:27:40|13568.3|13508.3|13556.2|13516.2|13572.2|13525.1|13556.2|13507.6|1
1644863270000|2022-02-14 18:27:50|13570.1|13510.1|13570.5|13510.5|13571.2|13511.2|13569.4|13509.4|1
1644863280000|2022-02-14 18:28:00|13558|13518|13568.7|13508.7|13568.7|13518|13558|13508.7|1
1644863290000|2022-02-14 18:28:10|13559.4|13519.4|13559.4|13519.4|13559.4|13519.4|13559.4|13519.4|0
1644863300000|2022-02-14 18:28:20|13566.9|13506.9|13555.5|13515.5|13566.9|13518|13555.5|13506.9|1
1644863310000|2022-02-14 18:28:30|13545|13521|13540.7|13516.7|13554.4|13521|13540.7|13511.9|4
1644863320000|2022-02-14 18:28:40|13538.9|13514.9|13538.9|13514.9|13538.9|13514.9|13538.9|13514.9|0
1644863340000|2022-02-14 18:29:00|13535.3|13511.3|13528.6|13504.6|13535.3|13511.3|13528.6|13504.6|14
1644863350000|2022-02-14 18:29:10|13524.6|13500.6|13519.6|13495.6|13524.6|13500.6|13519.6|13495.6|3
1644863360000|2022-02-14 18:29:20|13514.3|13490.3|13495.8|13455.8|13514.3|13490.3|13495.8|13446.9|4
1644863370000|2022-02-14 18:29:30|13494.1|13454.1|13481.6|13441.6|13497.3|13454.1|13481.6|13436.6|4
1644863380000|2022-02-14 18:29:40|13488.3|13428.3|13481.6|13441.6|13488.3|13441.6|13481.6|13428.3|3
1644863390000|2022-02-14 18:29:50|13469.3|13445.3|13463.3|13423.3|13483.3|13445.3|13462.6|13418.3|8
1644863400000|2022-02-14 18:30:00|13461.9|13421.9|13481.2|13421.2|13481.2|13427.4|13451.4|13420.5|1
1644863410000|2022-02-14 18:30:10|13464.6|13440.6|13548.3|13488.3|13548.3|13488.3|13464.6|13440.6|4
1644863430000|2022-02-14 18:30:30|13550.8|13490.8|13550.8|13490.8|13550.8|13490.8|13550.8|13490.8|0
1644863440000|2022-02-14 18:30:40|13552.3|13492.3|13555.8|13495.8|13555.8|13495.8|13552.3|13492.3|0
1644863460000|2022-02-14 18:31:00|13552.3|13492.3|13552.3|13492.3|13552.3|13492.3|13552.3|13492.3|0
1644863470000|2022-02-14 18:31:10|13520.3|13496.3|13525.8|13465.8|13533.3|13496.3|13520.3|13465.8|1
1644863480000|2022-02-14 18:31:20|13528.3|13468.3|13524.1|13464.1|13528.3|13468.3|13524.1|13464.1|0
1644863490000|2022-02-14 18:31:30|13518.3|13478.3|13526.9|13466.9|13526.9|13479.1|13518.3|13466.9|0
1644863500000|2022-02-14 18:31:40|13515.8|13475.8|13518.3|13478.3|13519.1|13479.1|13515.8|13475.8|0
1644863510000|2022-02-14 18:31:50|13525.5|13465.5|13504.4|13444.4|13525.5|13470.1|13504.4|13444.4|0
1644863520000|2022-02-14 18:32:00|13500.8|13440.8|13513.3|13453.3|13513.3|13453.3|13498.3|13438.3|1
1644863540000|2022-02-14 18:32:20|13510.8|13450.8|13510.8|13450.8|13510.8|13450.8|13510.8|13450.8|0
1644863570000|2022-02-14 18:32:50|13508.3|13448.3|13505.8|13445.8|13508.3|13448.3|13505.8|13445.8|0
1644863580000|2022-02-14 18:33:00|13507.6|13447.6|13507.6|13447.6|13507.6|13447.6|13507.6|13447.6|0
1644863590000|2022-02-14 18:33:10|13500.8|13440.8|13505.8|13445.8|13505.8|13445.8|13500.8|13440.8|0
1644863600000|2022-02-14 18:33:20|13506.6|13446.6|13497.3|13437.3|13508.3|13448.3|13497.3|13437.3|0
1644863610000|2022-02-14 18:33:30|13505.8|13445.8|13503.3|13443.3|13505.8|13445.8|13503.3|13443.3|0
1644863620000|2022-02-14 18:33:40|13491.2|13451.2|13485.8|13445.8|13491.2|13451.2|13485.8|13445.8|0
1644863640000|2022-02-14 18:34:00|13485.9|13445.9|13485.9|13445.9|13485.9|13445.9|13485.9|13445.9|0
1644863660000|2022-02-14 18:34:20|13478.2|13454.2|13483.6|13459.6|13483.6|13459.6|13478.2|13454.2|0
1644863720000|2022-02-14 18:35:20|13493|13453|13518.4|13458.4|13518.4|13458.4|13493|13453|2
1644863730000|2022-02-14 18:35:30|13516.9|13456.9|13500.9|13460.9|13516.9|13462.6|13500.9|13453.4|0
1644863740000|2022-02-14 18:35:40|13504.4|13464.4|13504.4|13464.4|13504.4|13464.4|13504.4|13464.4|0
1644863770000|2022-02-14 18:36:10|13501.9|13461.9|13501.9|13461.9|13501.9|13461.9|13501.9|13461.9|0
1644863780000|2022-02-14 18:36:20|13500.1|13460.1|13500.1|13460.1|13500.1|13460.1|13500.1|13460.1|1
1644863790000|2022-02-14 18:36:30|13491.4|13467.4|13491.4|13467.4|13491.4|13467.4|13491.4|13467.4|0
1644863800000|2022-02-14 18:36:40|13489.6|13465.6|13489.6|13465.6|13489.6|13465.6|13489.6|13465.6|0
1644863830000|2022-02-14 18:37:10|13488.9|13464.9|13487.1|13463.1|13488.9|13464.9|13487.1|13463.1|0
1644863870000|2022-02-14 18:37:50|13495.5|13455.5|13495.5|13455.5|13495.5|13455.5|13495.5|13455.5|0
1644863880000|2022-02-14 18:38:00|13497.3|13457.3|13496.6|13456.6|13497.3|13457.3|13496.6|13456.6|0
1644863890000|2022-02-14 18:38:10|13490|13466|13559.8|13499.8|13559.8|13499.8|13490|13466|3
1644863900000|2022-02-14 18:38:20|13570.9|13510.9|13567.6|13507.6|13570.9|13510.9|13567.6|13507.6|0
1644863910000|2022-02-14 18:38:30|13565.9|13505.9|13563.4|13503.4|13565.9|13505.9|13563.4|13503.4|1
1644863930000|2022-02-14 18:38:50|13558.3|13498.3|13545.9|13485.9|13558.3|13498.3|13545.9|13485.9|0
1644863940000|2022-02-14 18:39:00|13545.1|13485.1|13543.4|13483.4|13545.1|13485.1|13543.4|13483.4|0
1644864010000|2022-02-14 18:40:10|13545.9|13485.9|13545.9|13485.9|13545.9|13485.9|13545.9|13485.9|0
1644864060000|2022-02-14 18:41:00|||||||||1
1644864070000|2022-02-14 18:41:10|13548.4|13488.4|13548.4|13488.4|13548.4|13488.4|13548.4|13488.4|0
1644864090000|2022-02-14 18:41:30|13549.1|13489.1|13555.5|13495.5|13555.5|13495.5|13549.1|13489.1|0
1644864100000|2022-02-14 18:41:40|13556.2|13496.2|13558|13498|13558|13498|13556.2|13496.2|0
1644864110000|2022-02-14 18:41:50|13557.3|13497.3|13555.9|13495.9|13557.3|13497.3|13555.9|13495.9|0
1644864120000|2022-02-14 18:42:00|13555.1|13495.1|13514.6|13490.6|13555.1|13505.6|13514.6|13468.4|1
1644864130000|2022-02-14 18:42:10|13512.9|13488.9|13563.4|13503.4|13566.9|13506.9|13512.9|13488.9|1
1644864140000|2022-02-14 18:42:20|13562.6|13502.6|13563.4|13503.4|13566.6|13506.6|13555.9|13495.9|0
1644864150000|2022-02-14 18:42:30|13565.9|13505.9|13555.9|13495.9|13565.9|13505.9|13553.4|13493.4|0
1644864160000|2022-02-14 18:42:40|13553.4|13493.4|13553.4|13493.4|13553.4|13493.4|13553.4|13493.4|0
1644864170000|2022-02-14 18:42:50|13554.8|13494.8|13559.1|13499.1|13563.4|13503.4|13554.8|13494.8|0
1644864180000|2022-02-14 18:43:00|13560.9|13500.9|13548.4|13488.4|13560.9|13500.9|13544.8|13484.8|1
1644864210000|2022-02-14 18:43:30|13549.1|13489.1|13550.9|13490.9|13550.9|13490.9|13549.1|13489.1|0
1644864300000|2022-02-14 18:45:00|13542.7|13482.7|13535.2|13475.2|13542.7|13482.7|13535.2|13475.2|0
1644864310000|2022-02-14 18:45:10|13533.4|13473.4|13533.4|13473.4|13533.4|13473.4|13533.4|13473.4|0
1644864380000|2022-02-14 18:46:20|13530.9|13470.9|13530.9|13470.9|13530.9|13470.9|13530.9|13470.9|0
1644864390000|2022-02-14 18:46:30|||||||||1
1644864450000|2022-02-14 18:47:30|13532.3|13472.3|13532.3|13472.3|13532.3|13472.3|13532.3|13472.3|0
1644864460000|2022-02-14 18:47:40|13535.9|13475.9|13535.9|13475.9|13535.9|13475.9|13535.9|13475.9|0
1644864550000|2022-02-14 18:49:10|||||||||1
1644864610000|2022-02-14 18:50:10|13524.4|13484.4|13555.9|13495.9|13557.7|13497.7|13524.4|13472.7|2
1644864620000|2022-02-14 18:50:20|13553.4|13493.4|13553.4|13493.4|13553.4|13493.4|13553.4|13493.4|1
1644864650000|2022-02-14 18:50:50|13551.9|13491.9|13551.9|13491.9|13551.9|13491.9|13551.9|13491.9|0
1644864660000|2022-02-14 18:51:00|13548.4|13488.4|13549.1|13489.1|13549.1|13489.1|13548.4|13488.4|0
1644864670000|2022-02-14 18:51:10|13550.9|13490.9|13550.9|13490.9|13550.9|13490.9|13550.9|13490.9|0
1644864700000|2022-02-14 18:51:40|13548.4|13488.4|13543|13483|13548.4|13488.4|13537.3|13477.3|1
1644864710000|2022-02-14 18:51:50|13545.9|13485.9|13549.4|13489.4|13549.4|13489.4|13541.9|13481.9|1
1644864720000|2022-02-14 18:52:00|13545.9|13485.9|13520.9|13480.9|13545.9|13490.7|13507.9|13477.3|3
1644864730000|2022-02-14 18:52:10|13533|13473|13550.9|13490.9|13550.9|13490.9|13533|13473|0
1644864740000|2022-02-14 18:52:20|13539.5|13479.5|13539.5|13479.5|13539.5|13479.5|13539.5|13479.5|0
1644864770000|2022-02-14 18:52:50|13537|13477|13529.5|13469.5|13537|13477|13529.5|13469.5|0
1644864780000|2022-02-14 18:53:00|13530.2|13470.2|13542|13482|13543.8|13483.8|13530.2|13470.2|1
1644864860000|2022-02-14 18:54:20|13542.7|13482.7|13547|13487|13547|13487|13542.7|13482.7|0
1644864900000|2022-02-14 18:55:00|13547.7|13487.7|13547|13487|13547.7|13487.7|13547|13487|0
1644864930000|2022-02-14 18:55:30|13549.5|13489.5|13542|13482|13549.5|13489.5|13542|13482|0
1644864950000|2022-02-14 18:55:50|13541.3|13481.3|13541.3|13481.3|13541.3|13481.3|13541.3|13481.3|0
1644865000000|2022-02-14 18:56:40|13542|13482|13542|13482|13542|13482|13542|13482|0
1644865010000|2022-02-14 18:56:50|13540.9|13480.9|13533.8|13473.8|13540.9|13480.9|13533.8|13473.8|0
1644865030000|2022-02-14 18:57:10|13535.5|13475.5|13535.5|13475.5|13535.5|13475.5|13535.5|13475.5|1
1644865060000|2022-02-14 18:57:40|13533.8|13473.8|13533.8|13473.8|13533.8|13473.8|13533.8|13473.8|0
1644865070000|2022-02-14 18:57:50|13536.6|13476.6|13543.8|13483.8|13543.8|13483.8|13536.6|13476.6|1
1644865080000|2022-02-14 18:58:00|13545.5|13485.5|13545.5|13485.5|13545.5|13485.5|13545.5|13485.5|0
1644865090000|2022-02-14 18:58:10|13550.5|13490.5|13553|13493|13553|13493|13550.5|13490.5|0
1644865110000|2022-02-14 18:58:30|13606.3|13546.3|13606.3|13546.3|13606.3|13546.3|13606.3|13546.3|1
1644865120000|2022-02-14 18:58:40|13605.5|13545.5|13605.5|13545.5|13605.5|13545.5|13605.5|13545.5|1
1644865130000|2022-02-14 18:58:50|13606.3|13546.3|13608|13548|13608|13548|13606.3|13546.3|0
1644865140000|2022-02-14 18:59:00|13607.3|13547.3|13605.5|13545.5|13607.3|13547.3|13605.5|13545.5|0
1644865150000|2022-02-14 18:59:10|13603.8|13543.8|13603.8|13543.8|13603.8|13543.8|13603.8|13543.8|2
1644865170000|2022-02-14 18:59:30|13606.3|13546.3|13607|13547|13607|13547|13606.3|13546.3|3
1644865190000|2022-02-14 18:59:50|13602.7|13542.7|13594.1|13534.1|13602.7|13542.7|13590.5|13530.5|6
1645016400000|2022-02-16 13:00:00|13622.4|13562.4|13737.5|13677.5|13779.9|13742.4|13622.4|13562.4|20
1645016410000|2022-02-16 13:00:10|13736.9|13676.9|13739.4|13679.4|13739.4|13679.4|13736.9|13676.9|0
1645016420000|2022-02-16 13:00:20|13736.9|13676.9|13731.3|13671.3|13738.8|13678.8|13731.3|13671.3|0
1645016430000|2022-02-16 13:00:30|13729.4|13669.4|13723.1|13663.1|13729.4|13669.4|13722.5|13662.5|0
1645016450000|2022-02-16 13:00:50|13723.8|13663.8|13704.9|13644.9|13725.6|13665.6|13704.9|13644.9|5
1645016460000|2022-02-16 13:01:00|13693.8|13633.8|13694.4|13634.4|13694.4|13634.4|13691.9|13631.9|0
1645016470000|2022-02-16 13:01:10|13693.1|13633.1|13684.4|13624.4|13693.8|13633.8|13684.4|13624.4|0
1645016490000|2022-02-16 13:01:30|13682.6|13622.6|13682.6|13622.6|13682.6|13622.6|13682.6|13622.6|0
1645016500000|2022-02-16 13:01:40|13681.9|13621.9|13676.9|13616.9|13685.1|13625.1|13676.9|13616.9|0
1645016510000|2022-02-16 13:01:50|13677.6|13617.6|13671.3|13611.3|13677.6|13617.6|13670.6|13610.6|0
1645016520000|2022-02-16 13:02:00|13671.9|13611.9|13679.4|13619.4|13679.4|13619.4|13671.9|13611.9|0
1645016530000|2022-02-16 13:02:10|13678.8|13618.8|13678.8|13618.8|13678.8|13618.8|13678.8|13618.8|0
1645016540000|2022-02-16 13:02:20|13679.4|13619.4|13686.3|13626.3|13686.3|13626.3|13679.4|13619.4|0
1645016550000|2022-02-16 13:02:30|13684.4|13624.4|13683.8|13623.8|13688.7|13636.9|13676.9|13623.1|0
1645016560000|2022-02-16 13:02:40|13683.1|13623.1|13686.3|13626.3|13686.3|13626.3|13683.1|13623.1|0
1645016570000|2022-02-16 13:02:50|||||||||1
1645016580000|2022-02-16 13:03:00|13685.6|13625.6|13675.6|13635.6|13686.3|13635.6|13675.6|13625.6|0
1645016590000|2022-02-16 13:03:10|13686.3|13626.3|13682.6|13622.6|13686.3|13636.9|13676.9|13621.3|0
1645016600000|2022-02-16 13:03:20|13675.6|13635.6|13683.1|13623.1|13683.1|13635.6|13675.6|13618.1|0
1645016610000|2022-02-16 13:03:30|13682.5|13622.5|13681.3|13621.3|13683.1|13632.5|13672.5|13620.6|0
1645016620000|2022-02-16 13:03:40|13685|13625|13685|13625|13685|13625|13685|13625|0
1645016640000|2022-02-16 13:04:00|||||||||1
1645016650000|2022-02-16 13:04:10|||||||||2
1645016670000|2022-02-16 13:04:30|13683.1|13623.1|13685|13625|13685|13625|13683.1|13623.1|2
1645016690000|2022-02-16 13:04:50|13673.8|13633.8|13679.4|13639.4|13683.1|13639.4|13673.8|13623.1|0
1645016700000|2022-02-16 13:05:00|13680|13640|13680|13640|13680|13647.4|13667.6|13640|0
1645016710000|2022-02-16 13:05:10|||||||||1
1645016730000|2022-02-16 13:05:30|||||||||2
1645016740000|2022-02-16 13:05:40|13674.4|13634.4|13674.4|13634.4|13674.4|13634.4|13674.4|13634.4|0
1645016750000|2022-02-16 13:05:50|13678.1|13618.1|13677.5|13617.5|13678.1|13618.1|13677.5|13617.5|3
1645016760000|2022-02-16 13:06:00|13674.4|13614.4|13672.5|13612.5|13674.4|13614.4|13672.5|13612.5|0
1645016770000|2022-02-16 13:06:10|13673.2|13613.2|13673.2|13613.2|13673.2|13613.2|13673.2|13613.2|0
1645016800000|2022-02-16 13:06:40|13673.8|13613.8|13673.8|13613.8|13673.8|13613.8|13673.8|13613.8|0
1645016810000|2022-02-16 13:06:50|13663.8|13603.8|13622.1|13598.1|13663.8|13603.8|13622.1|13589.4|0
1645016820000|2022-02-16 13:07:00|13621.3|13561.3|13616.3|13556.3|13621.3|13561.3|13614.4|13554.4|0
1645016830000|2022-02-16 13:07:10|13612.6|13552.6|13612.6|13552.6|13612.6|13552.6|13612.6|13552.6|0
1645016900000|2022-02-16 13:08:20|||||||||1
1645016930000|2022-02-16 13:08:50|13601.9|13561.9|13601.9|13561.9|13612.6|13561.9|13601.9|13552.6|0
1645016940000|2022-02-16 13:09:00|13601.3|13561.3|13601.3|13561.3|13601.9|13561.9|13601.3|13561.3|0
1645016950000|2022-02-16 13:09:10|13599.4|13559.4|13598.8|13558.8|13599.4|13559.4|13598.8|13558.8|0
1645016980000|2022-02-16 13:09:40|13602.5|13562.5|13602.5|13562.5|13602.5|13562.5|13602.5|13562.5|0
1645017030000|2022-02-16 13:10:30|||||||||1
1645017100000|2022-02-16 13:11:40|13603.2|13563.2|13603.2|13563.2|13603.2|13563.2|13603.2|13563.2|1
1645017550000|2022-02-16 13:19:10|13594.5|13570.5|13592.7|13568.7|13594.5|13570.5|13592.7|13568.7|0
1645017570000|2022-02-16 13:19:30|13590.2|13566.2|13590.2|13566.2|13590.2|13566.2|13590.2|13566.2|2
1645017580000|2022-02-16 13:19:40|13592.7|13568.7|13590.2|13566.2|13592.7|13568.7|13590.2|13566.2|1
1645017630000|2022-02-16 13:20:30|13588.3|13564.3|13588.3|13564.3|13588.3|13564.3|13588.3|13564.3|1
1645017690000|2022-02-16 13:21:30|13589|13565|13590.2|13566.2|13590.8|13566.8|13589|13565|3
1645017700000|2022-02-16 13:21:40|13589|13565|13590.8|13566.8|13590.8|13566.8|13589|13565|0
1645017790000|2022-02-16 13:23:10|13594.5|13570.5|13594.5|13570.5|13594.5|13570.5|13594.5|13570.5|1
1645017810000|2022-02-16 13:23:30|13592.7|13568.7|13592.7|13568.7|13592.7|13568.7|13592.7|13568.7|0
1645017840000|2022-02-16 13:24:00|13597|13573|13597|13573|13597|13573|13597|13573|0
1645017890000|2022-02-16 13:24:50|13596.4|13572.4|13596.4|13572.4|13596.4|13572.4|13596.4|13572.4|1
1645017910000|2022-02-16 13:25:10|13595.8|13571.8|13595.8|13571.8|13595.8|13571.8|13595.8|13571.8|0
1645017930000|2022-02-16 13:25:30|13593.9|13569.9|13587.7|13563.7|13598.3|13574.3|13587.7|13563.7|4
1645017960000|2022-02-16 13:26:00|13591.4|13567.4|13591.4|13567.4|13591.4|13567.4|13591.4|13567.4|0
1645017980000|2022-02-16 13:26:20|13587.7|13563.7|13587.7|13563.7|13587.7|13563.7|13587.7|13563.7|1
1645018000000|2022-02-16 13:26:40|13589.5|13565.5|13589.5|13565.5|13589.5|13565.5|13589.5|13565.5|0
1645018020000|2022-02-16 13:27:00|13587.7|13563.7|13587.7|13563.7|13587.7|13563.7|13587.7|13563.7|0
1645018030000|2022-02-16 13:27:10|13587|13563|13587|13563|13587|13563|13587|13563|2
1645018050000|2022-02-16 13:27:30|13585.2|13561.2|13585.2|13561.2|13585.2|13561.2|13585.2|13561.2|0
1645018070000|2022-02-16 13:27:50|13582.7|13558.7|13582.7|13558.7|13582.7|13558.7|13582.7|13558.7|0
1645018090000|2022-02-16 13:28:10|13584.5|13560.5|13584.5|13560.5|13584.5|13560.5|13584.5|13560.5|11
1645018150000|2022-02-16 13:29:10|13584.6|13560.6|13584.6|13560.6|13584.6|13560.6|13584.6|13560.6|0
1645018220000|2022-02-16 13:30:20|||||||||1
1645018260000|2022-02-16 13:31:00|||||||||1
1645018300000|2022-02-16 13:31:40|13582.7|13558.7|13582.7|13558.7|13582.7|13558.7|13582.7|13558.7|0
1645018340000|2022-02-16 13:32:20|13582.1|13558.1|13580.2|13556.2|13582.1|13558.1|13580.2|13556.2|0
1645018350000|2022-02-16 13:32:30|||||||||1
1645018360000|2022-02-16 13:32:40|||||||||1
1645018370000|2022-02-16 13:32:50|||||||||1
1645018430000|2022-02-16 13:33:50|13582.7|13558.7|13582.7|13558.7|13582.7|13558.7|13582.7|13558.7|0
1645018450000|2022-02-16 13:34:10|13584.6|13560.6|13584.6|13560.6|13584.6|13560.6|13584.6|13560.6|0
1645018510000|2022-02-16 13:35:10|13582.7|13558.7|13582.7|13558.7|13582.7|13558.7|13582.7|13558.7|0
1645018540000|2022-02-16 13:35:40|13584.6|13560.6|13584.6|13560.6|13584.6|13560.6|13584.6|13560.6|0
1645018600000|2022-02-16 13:36:40|||||||||1
1645018610000|2022-02-16 13:36:50|13590.1|13566.1|13590.1|13566.1|13590.1|13566.1|13590.1|13566.1|2
1645018630000|2022-02-16 13:37:10|13590.8|13566.8|13590.8|13566.8|13590.8|13566.8|13590.8|13566.8|0
1645018640000|2022-02-16 13:37:20|13592.6|13568.6|13592.6|13568.6|13592.6|13568.6|13592.6|13568.6|0
1645018650000|2022-02-16 13:37:30|13594.5|13570.5|13594.5|13570.5|13594.5|13570.5|13594.5|13570.5|0
1645018660000|2022-02-16 13:37:40|13592.6|13568.6|13592.6|13568.6|13592.6|13568.6|13592.6|13568.6|0
1645018680000|2022-02-16 13:38:00|13590.8|13566.8|13615.8|13555.8|13615.8|13566.8|13590.8|13551.9|5
1645018690000|2022-02-16 13:38:10|13631.3|13571.3|13640|13580|13640|13580|13631.3|13571.3|0
1645018710000|2022-02-16 13:38:30|13640.6|13580.6|13631.3|13591.3|13640.6|13591.3|13631.3|13580.6|0
1645018770000|2022-02-16 13:39:30|13627.6|13587.6|13637.6|13577.6|13637.6|13587.6|13627.6|13575.1|0
1645018780000|2022-02-16 13:39:40|13635.1|13575.1|13635.1|13575.1|13635.1|13575.1|13635.1|13575.1|0
1645018840000|2022-02-16 13:40:40|13636.9|13576.9|13636.9|13576.9|13636.9|13576.9|13636.9|13576.9|0
1645018860000|2022-02-16 13:41:00|13635.1|13575.1|13635.1|13575.1|13635.1|13575.1|13635.1|13575.1|2
1645018870000|2022-02-16 13:41:10|13636.9|13576.9|13636.9|13576.9|13636.9|13576.9|13636.9|13576.9|0
1645018880000|2022-02-16 13:41:20|||||||||2
1645018900000|2022-02-16 13:41:40|13642.5|13582.5|13635|13595|13642.5|13595|13633.1|13582.5|1
1645018910000|2022-02-16 13:41:50|13634.4|13594.4|13635|13595|13635|13595|13633.1|13593.1|1
1645018930000|2022-02-16 13:42:10|||||||||2
1645018940000|2022-02-16 13:42:20|13637.5|13597.5|13637.5|13597.5|13637.5|13597.5|13637.5|13597.5|0
1645018950000|2022-02-16 13:42:30|13630.1|13606.1|13632|13608|13632|13608|13630.1|13606.1|2
1645018960000|2022-02-16 13:42:40|||||||||2
1645018970000|2022-02-16 13:42:50|13634.5|13610.5|13634.5|13610.5|13634.5|13610.5|13634.5|13610.5|0
1645018980000|2022-02-16 13:43:00|13627.6|13587.6|13627.6|13587.6|13627.6|13587.6|13627.6|13587.6|0
1645018990000|2022-02-16 13:43:10|||||||||2
1645019010000|2022-02-16 13:43:30|13633.1|13593.1|13633.1|13593.1|13633.1|13593.1|13633.1|13593.1|0
1645019040000|2022-02-16 13:44:00|13633.2|13593.2|13633.2|13593.2|13633.2|13593.2|13633.2|13593.2|0
1645019110000|2022-02-16 13:45:10|13631.3|13591.3|13633.2|13593.2|13633.2|13593.2|13631.3|13591.3|1
1645019140000|2022-02-16 13:45:40|13642.5|13582.5|13642.5|13582.5|13642.5|13582.5|13642.5|13582.5|0
1645019160000|2022-02-16 13:46:00|13640.7|13580.7|13640.7|13580.7|13640.7|13580.7|13640.7|13580.7|0
1645019220000|2022-02-16 13:47:00|||||||||6
1645019260000|2022-02-16 13:47:40|13638.8|13578.8|13638.8|13578.8|13638.8|13578.8|13638.8|13578.8|0
1645019370000|2022-02-16 13:49:30|13640.7|13580.7|13640.7|13580.7|13640.7|13580.7|13640.7|13580.7|1
1645019430000|2022-02-16 13:50:30|13638.8|13578.8|13638.8|13578.8|13638.8|13578.8|13638.8|13578.8|0
1645019470000|2022-02-16 13:51:10|13636.9|13576.9|13636.9|13576.9|13636.9|13576.9|13636.9|13576.9|0
1645019490000|2022-02-16 13:51:30|13637|13577|13637|13577|13637|13577|13637|13577|0
1645019510000|2022-02-16 13:51:50|13620.1|13580.1|13620.1|13580.1|13620.1|13580.1|13620.1|13580.1|0
1645019520000|2022-02-16 13:52:00|13611.5|13587.5|13611.5|13587.5|13611.5|13587.5|13611.5|13587.5|0
1645019620000|2022-02-16 13:53:40|||||||||3
1645019710000|2022-02-16 13:55:10|||||||||2
1645019810000|2022-02-16 13:56:50|13612.7|13588.7|13620.7|13580.7|13622|13588.7|13612.7|13580.7|3
1645019820000|2022-02-16 13:57:00|13622|13582|13622|13582|13622|13582|13622|13582|0
1645019830000|2022-02-16 13:57:10|13614.6|13590.6|13625.7|13585.7|13625.7|13590.6|13614.6|13585.7|0
1645019840000|2022-02-16 13:57:20|13640.1|13580.1|13640.1|13580.1|13640.1|13580.1|13640.1|13580.1|1
1645019870000|2022-02-16 13:57:50|||||||||1
1645019910000|2022-02-16 13:58:30|13638.2|13578.2|13638.2|13578.2|13638.2|13578.2|13638.2|13578.2|0
1645019920000|2022-02-16 13:58:40|13636.4|13576.4|13636.4|13576.4|13636.4|13576.4|13636.4|13576.4|0
1645019950000|2022-02-16 13:59:10|13638.3|13578.3|13638.3|13578.3|13638.3|13578.3|13638.3|13578.3|0
1645019970000|2022-02-16 13:59:30|13636.4|13576.4|13636.4|13576.4|13636.4|13576.4|13636.4|13576.4|0
1645019980000|2022-02-16 13:59:40|||||||||6
1645020000000|2022-02-16 14:00:00|13638.3|13578.3|13638.3|13578.3|13638.3|13578.3|13638.3|13578.3|0
1645020060000|2022-02-16 14:01:00|||||||||1
1645020070000|2022-02-16 14:01:10|13612.8|13588.8|13612.1|13588.1|13612.8|13588.8|13612.1|13588.1|2
1645020090000|2022-02-16 14:01:30|13612.8|13588.8|13621.4|13581.4|13621.4|13588.8|13612.8|13581.4|1
1645020120000|2022-02-16 14:02:00|13623.3|13583.3|13623.3|13583.3|13623.3|13583.3|13623.3|13583.3|0
1645020130000|2022-02-16 14:02:10|||||||||1
1645020140000|2022-02-16 14:02:20|13623.9|13583.9|13623.9|13583.9|13623.9|13583.9|13623.9|13583.9|0
1645020210000|2022-02-16 14:03:30|||||||||1
1645020220000|2022-02-16 14:03:40|13625.8|13585.8|13625.8|13585.8|13625.8|13585.8|13625.8|13585.8|0
1645020250000|2022-02-16 14:04:10|13623.9|13583.9|13623.9|13583.9|13623.9|13583.9|13623.9|13583.9|0
1645020380000|2022-02-16 14:06:20|||||||||1
1645020430000|2022-02-16 14:07:10|13625.8|13585.8|13625.8|13585.8|13625.8|13585.8|13625.8|13585.8|0
1645020560000|2022-02-16 14:09:20|||||||||2
1645020570000|2022-02-16 14:09:30|13623.3|13583.3|13623.3|13583.3|13623.3|13583.3|13623.3|13583.3|0
1645020640000|2022-02-16 14:10:40|||||||||1
1645020650000|2022-02-16 14:10:50|||||||||12
1645020750000|2022-02-16 14:12:30|13614.6|13590.6|13614.6|13590.6|13614.6|13590.6|13614.6|13590.6|0
1645020760000|2022-02-16 14:12:40|13616.5|13592.5|13616.5|13592.5|13616.5|13592.5|13616.5|13592.5|0
1645020790000|2022-02-16 14:13:10|13615.9|13591.9|13616.4|13576.4|13627|13591.9|13612.1|13567|2
1645020800000|2022-02-16 14:13:20|13613.3|13553.3|13625.2|13565.2|13634.5|13583.8|13613.3|13553.3|0
1645020810000|2022-02-16 14:13:30|13636.4|13576.4|13636.4|13576.4|13636.4|13576.4|13636.4|13576.4|0
1645020870000|2022-02-16 14:14:30|13635.7|13575.7|13630.1|13570.1|13635.7|13575.7|13630.1|13570.1|0
1645020880000|2022-02-16 14:14:40|13632|13572|13632|13572|13632|13572|13632|13572|0
1645020890000|2022-02-16 14:14:50|13632.6|13572.6|13632|13572|13632.6|13572.6|13632|13572|1
1645020980000|2022-02-16 14:16:20|13626.5|13602.5|13626.5|13602.5|13626.5|13602.5|13626.5|13602.5|4
1645021000000|2022-02-16 14:16:40|||||||||1
1645021010000|2022-02-16 14:16:50|13629|13605|13630.9|13606.9|13635.9|13611.9|13629|13605|1
1645021020000|2022-02-16 14:17:00|13630.2|13606.2|13628.4|13604.4|13630.2|13606.2|13628.4|13604.4|0
1645021050000|2022-02-16 14:17:30|13626.5|13602.5|13626.5|13602.5|13626.5|13602.5|13626.5|13602.5|0
1645021100000|2022-02-16 14:18:20|13632|13592|13603.4|13579.4|13633.9|13593.9|13603.4|13579.4|1
1645021110000|2022-02-16 14:18:30|13636.4|13576.4|13628.9|13568.9|13636.4|13576.4|13628.9|13568.9|4
1645021140000|2022-02-16 14:19:00|||||||||1
1645021150000|2022-02-16 14:19:10|||||||||1
1645021160000|2022-02-16 14:19:20|13614.5|13574.5|13614.5|13574.5|13614.5|13574.5|13614.5|13574.5|0
1645021170000|2022-02-16 14:19:30|13603.4|13579.4|13635.7|13575.7|13635.7|13579.4|13603.4|13567.6|39
1645021200000|2022-02-16 14:20:00|||||||||6
1645021210000|2022-02-16 14:20:10|||||||||1
1645021220000|2022-02-16 14:20:20|13634.5|13594.5|13634.5|13594.5|13634.5|13594.5|13634.5|13594.5|0
1645021230000|2022-02-16 14:20:30|13643.2|13583.2|13643.2|13583.2|13643.2|13583.2|13643.2|13583.2|1
1645021240000|2022-02-16 14:20:40|13638.2|13578.2|13638.2|13578.2|13638.2|13578.2|13638.2|13578.2|0
1645021350000|2022-02-16 14:22:30|13625|13585|13615.1|13575.1|13625|13585|13615.1|13575.1|0
1645021410000|2022-02-16 14:23:30|||||||||1
1645021480000|2022-02-16 14:24:40|13622.6|13562.6|13622.6|13562.6|13622.6|13562.6|13622.6|13562.6|0
1645021500000|2022-02-16 14:25:00|13607.2|13583.2|13607.2|13583.2|13607.2|13583.2|13607.2|13583.2|0
1645021510000|2022-02-16 14:25:10|13614.6|13590.6|13642.6|13582.6|13642.6|13590.6|13614.6|13582.6|2
1645021560000|2022-02-16 14:26:00|13626.4|13586.4|13620.7|13560.7|13626.4|13586.4|13595.1|13546.4|1
1645021580000|2022-02-16 14:26:20|||||||||1
1645021600000|2022-02-16 14:26:40|13622.7|13562.7|13625.7|13565.7|13628.2|13568.2|13622.7|13562.7|0
1645021650000|2022-02-16 14:27:30|||||||||1
1645021760000|2022-02-16 14:29:20|13626.4|13566.4|13628.2|13568.2|13628.2|13568.2|13626.4|13566.4|0
1645021800000|2022-02-16 14:30:00|13627.6|13567.6|13625.7|13565.7|13627.6|13567.6|13625.7|13565.7|0
1645021810000|2022-02-16 14:30:10|13623.9|13563.9|13621.4|13561.4|13623.9|13563.9|13621.4|13561.4|0
1645021830000|2022-02-16 14:30:30|13618.9|13558.9|13618.9|13558.9|13618.9|13558.9|13618.9|13558.9|0
1645021880000|2022-02-16 14:31:20|13606.4|13566.4|13606.4|13566.4|13606.4|13566.4|13606.4|13566.4|0
1645021910000|2022-02-16 14:31:50|13593.4|13569.4|13612.6|13572.6|13612.6|13572.6|13593.4|13569.4|1
1645021920000|2022-02-16 14:32:00|||||||||1
1645021930000|2022-02-16 14:32:10|||||||||3
1645021960000|2022-02-16 14:32:40|||||||||8
1645022090000|2022-02-16 14:34:50|||||||||2
1645022110000|2022-02-16 14:35:10|13610.8|13570.8|13610.8|13570.8|13610.8|13570.8|13610.8|13570.8|0
1645022140000|2022-02-16 14:35:40|13612.6|13572.6|13612.6|13572.6|13612.6|13572.6|13612.6|13572.6|0
1645022160000|2022-02-16 14:36:00|||||||||1
1645022430000|2022-02-16 14:40:30|||||||||1
1645022510000|2022-02-16 14:41:50|13595.9|13571.9|13595.3|13571.3|13595.9|13571.9|13595.3|13571.3|0
1645022530000|2022-02-16 14:42:10|13595.9|13571.9|13592.2|13568.2|13595.9|13571.9|13592.2|13568.2|0
1645022550000|2022-02-16 14:42:30|13599.6|13575.6|13599.6|13575.6|13599.6|13575.6|13599.6|13575.6|0
1645022560000|2022-02-16 14:42:40|13620.8|13560.8|13620.8|13560.8|13620.8|13560.8|13620.8|13560.8|2
1645022570000|2022-02-16 14:42:50|13628.3|13568.3|13628.3|13568.3|13628.3|13568.3|13628.3|13568.3|9
1645022590000|2022-02-16 14:43:10|||||||||8
1645022600000|2022-02-16 14:43:20|13627.1|13567.1|13623.9|13563.9|13627.1|13567.1|13623.9|13563.9|8
1645022610000|2022-02-16 14:43:30|13622.1|13562.1|13622.1|13562.1|13622.1|13562.1|13622.1|13562.1|0
1645022670000|2022-02-16 14:44:30|||||||||1
1645022690000|2022-02-16 14:44:50|||||||||1
1645022720000|2022-02-16 14:45:20|||||||||2
1645022810000|2022-02-16 14:46:50|13621.4|13561.4|13621.4|13561.4|13621.4|13561.4|13621.4|13561.4|0
1645022830000|2022-02-16 14:47:10|13620.8|13560.8|13604.6|13564.6|13620.8|13569.6|13603.9|13560.8|0
1645022850000|2022-02-16 14:47:30|13606.4|13566.4|13606.4|13566.4|13606.4|13566.4|13606.4|13566.4|0
1645022860000|2022-02-16 14:47:40|13605.8|13565.8|13593.3|13553.3|13611.4|13571.3|13591.4|13542.1|0
1645022870000|2022-02-16 14:47:50|13588.9|13548.9|13566.4|13526.4|13588.9|13556.3|13554.7|13526.4|8
1645022880000|2022-02-16 14:48:00|13570.1|13530.1|13569.5|13529.5|13570.1|13530.1|13569.5|13529.5|0
1645022890000|2022-02-16 14:48:10|13555.3|13531.3|13557.1|13533.1|13557.1|13533.1|13555.3|13531.3|0
1645022900000|2022-02-16 14:48:20|13554.6|13530.6|13544.1|13520.1|13554.6|13530.6|13544.1|13520.1|0
1645022930000|2022-02-16 14:48:50|13543.4|13519.4|13543.4|13519.4|13543.4|13519.4|13543.4|13519.4|0
1645022940000|2022-02-16 14:49:00|||||||||1
1645022950000|2022-02-16 14:49:10|||||||||1
1645022980000|2022-02-16 14:49:40|13541.6|13517.6|13541.6|13517.6|13541.6|13517.6|13541.6|13517.6|0
1645022990000|2022-02-16 14:49:50|13540.9|13516.9|13541.6|13517.6|13541.6|13517.6|13540.9|13516.9|1
1645023030000|2022-02-16 14:50:30|13543.4|13519.4|13543.4|13519.4|13543.4|13519.4|13543.4|13519.4|0
1645023190000|2022-02-16 14:53:10|||||||||1
1645023270000|2022-02-16 14:54:30|||||||||2
1645023370000|2022-02-16 14:56:10|13547.3|13523.3|13560.3|13536.3|13560.3|13536.3|13547.3|13523.3|6
1645023410000|2022-02-16 14:56:50|13602.7|13542.7|13600.2|13540.2|13602.7|13542.7|13600.2|13540.2|2
1645023420000|2022-02-16 14:57:00|13594.6|13534.6|13594.6|13534.6|13594.6|13534.6|13594.6|13534.6|0
1645023430000|2022-02-16 14:57:10|13592.7|13532.7|13592.7|13532.7|13592.7|13532.7|13592.7|13532.7|0
1645023440000|2022-02-16 14:57:20|||||||||1
1645023590000|2022-02-16 14:59:50|13590.9|13530.9|13590.9|13530.9|13590.9|13530.9|13590.9|13530.9|9
1645023600000|2022-02-16 15:00:00|13565.8|13541.8|13591.4|13531.4|13591.4|13541.8|13565.2|13525.2|9
1645023610000|2022-02-16 15:00:10|13593.3|13533.3|13593.3|13533.3|13593.3|13533.3|13593.3|13533.3|6
1645023640000|2022-02-16 15:00:40|13591.4|13531.4|13591.4|13531.4|13591.4|13531.4|13591.4|13531.4|0
1645023670000|2022-02-16 15:01:10|13593.3|13533.3|13593.3|13533.3|13593.3|13533.3|13593.3|13533.3|0
1645023690000|2022-02-16 15:01:30|||||||||2
1645023700000|2022-02-16 15:01:40|13589.6|13529.6|13589.6|13529.6|13589.6|13529.6|13589.6|13529.6|0
1645023710000|2022-02-16 15:01:50|13591.4|13531.4|13589.6|13529.6|13591.4|13531.4|13589.6|13529.6|4
1645023730000|2022-02-16 15:02:10|13587.7|13527.7|13587.7|13527.7|13587.7|13527.7|13587.7|13527.7|0
1645023870000|2022-02-16 15:04:30|13591.5|13531.5|13591.5|13531.5|13591.5|13531.5|13591.5|13531.5|0
1645023880000|2022-02-16 15:04:40|13589.6|13529.6|13590.2|13530.2|13590.2|13530.2|13589.6|13529.6|0
1645023950000|2022-02-16 15:05:50|||||||||2
1645023970000|2022-02-16 15:06:10|13587.7|13547.7|13576.6|13552.6|13587.7|13552.6|13576.6|13547.7|0
1645023980000|2022-02-16 15:06:20|13585.2|13525.2|13585.2|13525.2|13585.2|13525.2|13585.2|13525.2|3
1645024010000|2022-02-16 15:06:50|13572.7|13532.7|13572.1|13532.1|13572.7|13532.7|13572.1|13532.1|0
1645024030000|2022-02-16 15:07:10|13570.2|13530.2|13566.5|13526.5|13579|13530.2|13566.5|13519|1
1645024050000|2022-02-16 15:07:30|13565.8|13525.8|13561.5|13521.5|13565.8|13525.8|13561.5|13521.5|0
1645024060000|2022-02-16 15:07:40|13559|13519|13559|13519|13559|13519|13559|13519|0
1645024070000|2022-02-16 15:07:50|13548.5|13524.5|13548.5|13524.5|13548.5|13524.5|13548.5|13524.5|0
1645024080000|2022-02-16 15:08:00|13547.8|13523.8|13547.8|13523.8|13547.8|13523.8|13547.8|13523.8|0
1645024090000|2022-02-16 15:08:10|13546|13522|13546|13522|13546|13522|13546|13522|0
1645024140000|2022-02-16 15:09:00|13547.8|13523.8|13541.6|13517.6|13547.8|13523.8|13541.6|13517.6|0
1645024200000|2022-02-16 15:10:00|13539.7|13515.7|13539.7|13515.7|13539.7|13515.7|13539.7|13515.7|3
1645024220000|2022-02-16 15:10:20|||||||||2
1645024260000|2022-02-16 15:11:00|||||||||7
1645024310000|2022-02-16 15:11:50|13536.6|13512.6|13536.6|13512.6|13536.6|13512.6|13536.6|13512.6|2
1645024330000|2022-02-16 15:12:10|||||||||1
1645024340000|2022-02-16 15:12:20|||||||||1
1645024370000|2022-02-16 15:12:50|||||||||2
1645024380000|2022-02-16 15:13:00|||||||||2
1645024410000|2022-02-16 15:13:30|||||||||7
1645024420000|2022-02-16 15:13:40|||||||||13
1645024460000|2022-02-16 15:14:20|||||||||1
1645024480000|2022-02-16 15:14:40|13534.8|13510.8|13534.8|13510.8|13534.8|13510.8|13534.8|13510.8|1
1645024620000|2022-02-16 15:17:00|13533.5|13509.5|13533.5|13509.5|13533.5|13509.5|13533.5|13509.5|2
1645024630000|2022-02-16 15:17:10|13531.6|13507.6|13531.6|13507.6|13531.6|13507.6|13531.6|13507.6|0
1645024720000|2022-02-16 15:18:40|||||||||3
1645024730000|2022-02-16 15:18:50|||||||||1
1645024820000|2022-02-16 15:20:20|13529.1|13505.1|13528.5|13504.5|13529.1|13505.1|13528.5|13504.5|0
1645024830000|2022-02-16 15:20:30|13526.6|13502.6|13526.6|13502.6|13526.6|13502.6|13526.6|13502.6|0
1645024840000|2022-02-16 15:20:40|13528.5|13504.5|13528.5|13504.5|13528.5|13504.5|13528.5|13504.5|0
1645024870000|2022-02-16 15:21:10|13532.8|13508.8|13532.8|13508.8|13532.8|13508.8|13532.8|13508.8|4
1645024880000|2022-02-16 15:21:20|13533.5|13509.5|13533.5|13509.5|13533.5|13509.5|13533.5|13509.5|6
1645024920000|2022-02-16 15:22:00|13534.8|13510.8|13534.8|13510.8|13534.8|13510.8|13534.8|13510.8|4
1645024930000|2022-02-16 15:22:10|13536.6|13512.6|13571.5|13511.5|13571.5|13512.6|13536.6|13511.5|13
1645024960000|2022-02-16 15:22:40|13569.6|13509.6|13569.6|13509.6|13569.6|13509.6|13569.6|13509.6|0
1645025020000|2022-02-16 15:23:40|13569|13509|13567.1|13507.1|13569|13509|13567.1|13507.1|0
1645025150000|2022-02-16 15:25:50|13574|13514|13564.6|13524.6|13574|13524.6|13564.6|13514|0
1645025160000|2022-02-16 15:26:00|13574|13514|13564.6|13524.6|13574|13524.6|13564.6|13514|0
1645025170000|2022-02-16 15:26:10|13565.3|13525.3|13562.3|13538.3|13565.3|13538.3|13559.8|13525.3|0
1645025180000|2022-02-16 15:26:20|13558.6|13534.6|13574|13514|13574|13534.6|13558.6|13514|1
1645025250000|2022-02-16 15:27:30|||||||||2
1645025320000|2022-02-16 15:28:40|13570.3|13510.3|13569|13509|13570.3|13510.3|13569|13509|1
1645025330000|2022-02-16 15:28:50|13574|13514|13570.9|13510.9|13574|13514|13570.9|13510.9|0
1645025340000|2022-02-16 15:29:00|13562.1|13522.1|13575.8|13515.8|13575.8|13527.7|13562.1|13515.8|1
1645025350000|2022-02-16 15:29:10|13568.4|13508.4|13568.4|13508.4|13568.4|13508.4|13568.4|13508.4|0
1645025360000|2022-02-16 15:29:20|||||||||5
1645025400000|2022-02-16 15:30:00|13569|13509|13569|13509|13569|13509|13569|13509|0
1645025460000|2022-02-16 15:31:00|13567.7|13507.7|13562.7|13502.7|13567.7|13508.2|13529.7|13502.7|8
1645025490000|2022-02-16 15:31:30|13553.4|13513.4|13555.2|13515.2|13555.2|13515.2|13553.4|13513.4|0
1645025500000|2022-02-16 15:31:40|13555.9|13515.9|13557.7|13517.7|13557.7|13517.7|13555.9|13515.9|0
1645025510000|2022-02-16 15:31:50|13560.2|13500.2|13560.2|13500.2|13560.2|13500.2|13560.2|13500.2|1
1645025520000|2022-02-16 15:32:00|13558.4|13498.4|13562.7|13502.7|13562.7|13513.4|13550.2|13497.7|5
1645025550000|2022-02-16 15:32:30|13553.4|13513.4|13557.7|13517.7|13557.7|13517.7|13553.4|13513.4|2
1645025620000|2022-02-16 15:33:40|||||||||1
1645025710000|2022-02-16 15:35:10|13552.7|13512.7|13542.2|13518.2|13552.7|13520.7|13534.7|13510.7|3
1645025720000|2022-02-16 15:35:20|13539.7|13515.7|13529.1|13505.1|13539.7|13515.7|13527.2|13503.2|2
1645025730000|2022-02-16 15:35:30|13527.2|13503.2|13527.2|13503.2|13527.2|13503.2|13527.2|13503.2|0
1645025750000|2022-02-16 15:35:50|||||||||2
1645025910000|2022-02-16 15:38:30|||||||||3
1645026080000|2022-02-16 15:41:20|13537.2|13513.2|13537.2|13513.2|13537.2|13513.2|13537.2|13513.2|3
1645026090000|2022-02-16 15:41:30|13544.6|13504.6|13542.7|13502.7|13544.6|13504.6|13542.7|13502.7|5
1645026120000|2022-02-16 15:42:00|||||||||2
1645026170000|2022-02-16 15:42:50|13539.7|13515.7|13539.7|13515.7|13539.7|13515.7|13539.7|13515.7|0
1645026180000|2022-02-16 15:43:00|13542.7|13502.7|13542.7|13502.7|13542.7|13502.7|13542.7|13502.7|0
1645026240000|2022-02-16 15:44:00|13542.8|13502.8|13537.3|13513.3|13542.8|13513.3|13535.4|13502.8|0
1645026250000|2022-02-16 15:44:10|13544.6|13504.6|13542.8|13502.8|13544.6|13504.6|13542.8|13502.8|0
1645026320000|2022-02-16 15:45:20|13537.3|13513.3|13537.3|13513.3|13537.3|13513.3|13537.3|13513.3|0
1645026390000|2022-02-16 15:46:30|13536|13512|13532.3|13508.3|13536|13512|13532.3|13508.3|0
1645026410000|2022-02-16 15:46:50|13534.8|13510.8|13555.3|13515.3|13555.3|13515.3|13534.8|13510.8|5
1645026770000|2022-02-16 15:52:50|13555.9|13515.9|13555.9|13515.9|13555.9|13515.9|13555.9|13515.9|0
1645026840000|2022-02-16 15:54:00|||||||||5
1645026850000|2022-02-16 15:54:10|||||||||5
1645026860000|2022-02-16 15:54:20|||||||||5
1645026870000|2022-02-16 15:54:30|||||||||16
1645026880000|2022-02-16 15:54:40|13554.1|13514.1|13554.1|13514.1|13554.1|13514.1|13554.1|13514.1|15
1645026890000|2022-02-16 15:54:50|13555.9|13515.9|13555.9|13515.9|13555.9|13515.9|13555.9|13515.9|10
1645026910000|2022-02-16 15:55:10|13562.3|13538.3|13564.6|13524.6|13566.5|13538.3|13562.3|13524.6|37
1645026920000|2022-02-16 15:55:20||13504.6||13504.6||13504.6||13504.6|2
1645026950000|2022-02-16 15:55:50|||||||||5
1645027000000|2022-02-16 15:56:40|13533.5|13509.5|13533.5|13509.5|13533.5|13509.5|13533.5|13509.5|0
1645027010000|2022-02-16 15:56:50|||||||||10
1645027070000|2022-02-16 15:57:50|13529.1|13505.1|13529.1|13505.1|13529.1|13505.1|13529.1|13505.1|3
1645027080000|2022-02-16 15:58:00|13531|13507|13531|13507|13531|13507|13531|13507|1
1645027110000|2022-02-16 15:58:30|13534.6|13494.6|13534.6|13494.6|13534.6|13494.6|13534.6|13494.6|1
1645027130000|2022-02-16 15:58:50|13523.5|13499.5|13523.5|13499.5|13523.5|13499.5|13523.5|13499.5|0
1645027150000|2022-02-16 15:59:10|13524.6|13484.6|13524.6|13484.6|13524.6|13484.6|13524.6|13484.6|0
1645027190000|2022-02-16 15:59:50|||||||||10
1645027200000|2022-02-16 16:00:00|13514.1|13490.1|13514.1|13490.1|13514.1|13490.1|13514.1|13490.1|0
1645027320000|2022-02-16 16:02:00|13512.3|13488.3|13512.3|13488.3|13512.3|13488.3|13512.3|13488.3|1
1645027420000|2022-02-16 16:03:40|13509.8|13485.8|13509.2|13485.2|13509.8|13485.8|13509.2|13485.2|0
1645027450000|2022-02-16 16:04:10|13505.4|13481.4|13505.4|13481.4|13505.4|13481.4|13505.4|13481.4|0
1645027510000|2022-02-16 16:05:10|13507.3|13483.3|13507.3|13483.3|13507.3|13483.3|13507.3|13483.3|21
1645027520000|2022-02-16 16:05:20|||||||||15
1645027650000|2022-02-16 16:07:30|13504.8|13480.8|13498.5|13474.5|13504.8|13480.8|13498.5|13474.5|2
1645027660000|2022-02-16 16:07:40|13492.3|13468.3|13491.7|13467.7|13492.3|13468.3|13491.7|13467.7|1
1645027670000|2022-02-16 16:07:50|13489.8|13465.8|13486.7|13462.7|13489.8|13465.8|13486.7|13462.7|4
1645027680000|2022-02-16 16:08:00|||||||||1
1645027720000|2022-02-16 16:08:40|||||||||1
1645027740000|2022-02-16 16:09:00|13484.8|13460.8|13482.9|13458.9|13484.8|13460.8|13482.9|13458.9|1
1645027750000|2022-02-16 16:09:10|13484.8|13460.8|13479.2|13455.2|13484.8|13460.8|13479.2|13455.2|7
1645027760000|2022-02-16 16:09:20|13479.8|13455.8|13480.9|13440.9|13480.9|13455.8|13479.8|13440.9|0
1645027800000|2022-02-16 16:10:00|13479.1|13439.1|13479.1|13439.1|13479.1|13439.1|13479.1|13439.1|0
1645027810000|2022-02-16 16:10:10|13477.2|13437.2|13477.2|13437.2|13477.2|13437.2|13477.2|13437.2|0
1645027840000|2022-02-16 16:10:40|13481.6|13421.6|13484.1|13424.1|13484.1|13424.1|13481.6|13421.6|6
1645027850000|2022-02-16 16:10:50|13482.2|13422.2|13482.2|13422.2|13482.2|13422.2|13482.2|13422.2|1
1645027870000|2022-02-16 16:11:10|13480.4|13420.4|13480.4|13420.4|13480.4|13420.4|13480.4|13420.4|0
1645027940000|2022-02-16 16:12:20|13473.5|13433.5|13473.5|13433.5|13473.5|13433.5|13473.5|13433.5|1
1645027950000|2022-02-16 16:12:30|13476|13416|13476|13416|13476|13416|13476|13416|1
1645027960000|2022-02-16 16:12:40|13474.1|13414.1|13474.1|13414.1|13474.1|13414.1|13474.1|13414.1|0
1645027970000|2022-02-16 16:12:50|13474.8|13414.8|13474.8|13414.8|13474.8|13414.8|13474.8|13414.8|1
1645027990000|2022-02-16 16:13:10|13476.6|13416.6|13476.6|13416.6|13476.6|13416.6|13476.6|13416.6|0
1645028000000|2022-02-16 16:13:20|13475.4|13415.4|13461|13421|13475.4|13424.1|13461|13411.6|1
1645028010000|2022-02-16 16:13:30|||||||||1
1645028020000|2022-02-16 16:13:40|||||||||2
1645028030000|2022-02-16 16:13:50|13459.1|13419.1|13459.1|13419.1|13459.1|13419.1|13459.1|13419.1|2
1645028050000|2022-02-16 16:14:10|13457.3|13417.3|13457.3|13417.3|13457.3|13417.3|13457.3|13417.3|0
1645028060000|2022-02-16 16:14:20|||||||||6
1645028070000|2022-02-16 16:14:30|13446.1|13422.1|13449.8|13409.8|13450.4|13422.1|13446.1|13409.8|4
1645028080000|2022-02-16 16:14:40|13447.9|13407.9|13439.3|13415.3|13447.9|13415.3|13439.3|13407.9|5
1645028110000|2022-02-16 16:15:10|13433.7|13409.7|13433.7|13409.7|13433.7|13409.7|13433.7|13409.7|0
1645028130000|2022-02-16 16:15:30|13431.8|13407.8|13431.8|13407.8|13431.8|13407.8|13431.8|13407.8|0
1645028140000|2022-02-16 16:15:40|13415|13391|13424.3|13400.3|13424.3|13400.3|13415|13391|1
1645028150000|2022-02-16 16:15:50|13420.6|13396.6|13420.6|13396.6|13420.6|13396.6|13420.6|13396.6|3
1645028160000|2022-02-16 16:16:00|13418.7|13394.7|13415.6|13391.6|13418.7|13394.7|13415.6|13391.6|0
1645028170000|2022-02-16 16:16:10|13410|13386|13410|13386|13410|13386|13410|13386|0
1645028200000|2022-02-16 16:16:40|13404.4|13380.4|13404.4|13380.4|13404.4|13380.4|13404.4|13380.4|2
1645028220000|2022-02-16 16:17:00|13402.5|13378.5|13402.5|13378.5|13402.5|13378.5|13402.5|13378.5|4
1645028250000|2022-02-16 16:17:30|13399.4|13375.4|13399.4|13375.4|13399.4|13375.4|13399.4|13375.4|1
1645028290000|2022-02-16 16:18:10|13414.2|13354.2|13417.3|13357.3|13420.4|13360.4|13414.2|13354.2|10
1645028300000|2022-02-16 16:18:20|13406|13366|13411.6|13371.6|13411.6|13371.6|13406|13366|1
1645028310000|2022-02-16 16:18:30|13412.2|13372.2|13412.2|13372.2|13414.1|13374.1|13411.6|13371.6|1
1645028320000|2022-02-16 16:18:40|13410.4|13370.4|13403.7|13379.7|13410.4|13379.7|13403.7|13370.4|0
1645028330000|2022-02-16 16:18:50|13406.7|13366.7|13406.7|13366.7|13406.7|13366.7|13406.7|13366.7|0
1645028340000|2022-02-16 16:19:00|13410.4|13370.4|13410.4|13370.4|13410.4|13370.4|13410.4|13370.4|0
1645028370000|2022-02-16 16:19:30|13412.2|13372.2|13412.2|13372.2|13412.2|13372.2|13412.2|13372.2|0
1645028490000|2022-02-16 16:21:30|13410.4|13370.4|13410.4|13370.4|13410.4|13370.4|13410.4|13370.4|0
1645028510000|2022-02-16 16:21:50|13403|13379|13403|13379|13403|13379|13403|13379|0
1645028530000|2022-02-16 16:22:10|13404.9|13380.9|13404.9|13380.9|13404.9|13380.9|13404.9|13380.9|0
1645028680000|2022-02-16 16:24:40|13410.5|13386.5|13410.5|13386.5|13410.5|13386.5|13410.5|13386.5|0
1645028700000|2022-02-16 16:25:00|13408.6|13384.6|13408.6|13384.6|13408.6|13384.6|13408.6|13384.6|0
1645028840000|2022-02-16 16:27:20|13414.1|13374.1|13406.8|13382.8|13414.1|13382.8|13406.1|13374.1|4
1645028850000|2022-02-16 16:27:30|13408.6|13384.6|13408.6|13384.6|13408.6|13384.6|13408.6|13384.6|0
1645029170000|2022-02-16 16:32:50|13412.3|13388.3|13412.3|13388.3|13412.3|13388.3|13412.3|13388.3|1
1645029190000|2022-02-16 16:33:10|13419.7|13379.7|13417.9|13377.9|13419.7|13379.7|13417.9|13377.9|0
1645029340000|2022-02-16 16:35:40|13409.9|13385.9|13407.4|13383.4|13409.9|13385.9|13407.4|13383.4|1
1645029450000|2022-02-16 16:37:30|13437.9|13377.9|13467.3|13407.3|13467.3|13407.3|13437.9|13377.9|12
1645029460000|2022-02-16 16:37:40|13466.6|13406.6|13468.5|13408.5|13468.5|13408.5|13466.6|13406.6|0
1645029470000|2022-02-16 16:37:50|13473.5|13413.5|13473.5|13413.5|13473.5|13413.5|13473.5|13413.5|0
1645029480000|2022-02-16 16:38:00|13476|13416|13477.3|13417.3|13477.3|13417.3|13476|13416|0
1645029490000|2022-02-16 16:38:10|13481|13421|13481|13421|13481|13421|13481|13421|0
1645029530000|2022-02-16 16:38:50|13486|13426|13492.2|13432.2|13493.5|13433.5|13486|13426|2
1645029540000|2022-02-16 16:39:00|13488.5|13428.5|13487.3|13427.3|13488.5|13428.5|13484.1|13424.1|5
1645029550000|2022-02-16 16:39:10|13486.6|13426.6|13490.4|13430.4|13494.1|13434.1|13486.6|13426.6|0
1645029570000|2022-02-16 16:39:30|13488.5|13428.5|13488.5|13428.5|13488.5|13428.5|13486|13426|0
1645029580000|2022-02-16 16:39:40|||||||||10
1645029660000|2022-02-16 16:41:00|||||||||3
1645029780000|2022-02-16 16:43:00|13490.4|13450.4|13501|13441|13501|13450.4|13478.5|13438.5|0
1645029810000|2022-02-16 16:43:30|13488.5|13428.5|13488.5|13428.5|13488.5|13428.5|13488.5|13428.5|1
1645029820000|2022-02-16 16:43:40|13489.1|13429.1|13489.1|13429.1|13489.1|13429.1|13489.1|13429.1|0
1645029840000|2022-02-16 16:44:00|13491|13431|13491|13431|13491|13431|13491|13431|0
1645029890000|2022-02-16 16:44:50|13493.5|13433.5|13493.5|13433.5|13493.5|13433.5|13493.5|13433.5|0
1645029900000|2022-02-16 16:45:00|13488.5|13448.5|13488.5|13448.5|13488.5|13448.5|13488.5|13448.5|0
1645029910000|2022-02-16 16:45:10|13490.4|13450.4|13491|13431|13491|13450.4|13490.4|13431|0
1645030070000|2022-02-16 16:47:50|13488.5|13428.5|13488.5|13428.5|13488.5|13428.5|13488.5|13428.5|1
1645030150000|2022-02-16 16:49:10|||||||||2
1645030160000|2022-02-16 16:49:20|13489.2|13429.2|13488.5|13428.5|13489.2|13429.2|13488.5|13428.5|0
1645030170000|2022-02-16 16:49:30|13489.2|13429.2|13490.4|13430.4|13491|13431|13488.5|13428.5|7
1645030180000|2022-02-16 16:49:40|13488.5|13428.5|13488.5|13428.5|13488.5|13428.5|13488.5|13428.5|0
1645030190000|2022-02-16 16:49:50|13489.2|13429.2|13489.2|13429.2|13489.2|13429.2|13489.2|13429.2|0
1645030260000|2022-02-16 16:51:00|13488.5|13428.5|13489.2|13429.2|13489.2|13429.2|13488.5|13428.5|0
1645030280000|2022-02-16 16:51:20|||||||||2
1645030350000|2022-02-16 16:52:30|13488.5|13428.5|13491|13431|13491|13431|13488.5|13428.5|0
1645030360000|2022-02-16 16:52:40|13488.5|13428.5|13492.9|13432.9|13492.9|13432.9|13488.5|13428.5|0
1645030370000|2022-02-16 16:52:50|13492.3|13432.3|13492.9|13432.9|13492.9|13432.9|13488.5|13428.5|0
1645030380000|2022-02-16 16:53:00|13492.3|13432.3|13488.5|13428.5|13492.9|13432.9|13488.5|13428.5|0
1645030400000|2022-02-16 16:53:20|||||||||10
1645030410000|2022-02-16 16:53:30|13494.1|13434.1|13474.1|13434.1|13494.8|13434.8|13474.1|13429.8|10
1645030420000|2022-02-16 16:53:40|13472.3|13432.3|13472.3|13432.3|13472.3|13432.3|13472.3|13432.3|0
1645030460000|2022-02-16 16:54:20|13474.1|13434.1|13474.1|13434.1|13474.1|13434.1|13474.1|13434.1|1
1645030470000|2022-02-16 16:54:30|||||||||1
1645030540000|2022-02-16 16:55:40|13472.3|13432.3|13472.3|13432.3|13472.3|13432.3|13472.3|13432.3|5
1645030620000|2022-02-16 16:57:00|13453.6|13429.6|13453.6|13429.6|13453.6|13429.6|13453.6|13429.6|0
1645030630000|2022-02-16 16:57:10|13448|13424|13447.3|13407.3|13454.1|13424|13446.1|13407.3|1
1645030640000|2022-02-16 16:57:20|13447.9|13407.9|13449.8|13409.8|13449.8|13409.8|13447.9|13407.9|0
1645030660000|2022-02-16 16:57:40|||||||||6
1645030680000|2022-02-16 16:58:00|||||||||3
1645030690000|2022-02-16 16:58:10|13491|13431|13491|13431|13491|13431|13491|13431|1
1645030710000|2022-02-16 16:58:30|13492.9|13432.9|13492.9|13432.9|13492.9|13432.9|13492.9|13432.9|0
1645030720000|2022-02-16 16:58:40|13493.5|13433.5|13495.4|13435.4|13495.4|13435.4|13493.5|13433.5|0
1645030740000|2022-02-16 16:59:00|13497.9|13437.9|13497.9|13437.9|13497.9|13437.9|13497.9|13437.9|0
1645030770000|2022-02-16 16:59:30|13490.4|13450.4|13490.4|13450.4|13490.4|13450.4|13490.4|13450.4|0
1645030820000|2022-02-16 17:00:20|13491|13451|13492.9|13452.9|13492.9|13452.9|13491|13451|0
1645030850000|2022-02-16 17:00:50|13500.4|13440.4|13500.4|13440.4|13500.4|13440.4|13500.4|13440.4|0
1645030860000|2022-02-16 17:01:00|13491|13431|13491|13431|13491|13431|13491|13431|0
1645030890000|2022-02-16 17:01:30|13486.7|13426.7|13486.7|13426.7|13486.7|13426.7|13486.7|13426.7|0
1645030950000|2022-02-16 17:02:30|13486|13426|13484.2|13424.2|13486|13426|13484.2|13424.2|0
1645030990000|2022-02-16 17:03:10|13474.8|13434.8|13476.7|13436.7|13476.7|13436.7|13474.8|13434.8|0
1645031000000|2022-02-16 17:03:20|13475.4|13435.4|13473.5|13433.5|13475.4|13435.4|13473.5|13433.5|0
1645031070000|2022-02-16 17:04:30|13473.6|13433.6|13473.6|13433.6|13473.6|13433.6|13473.6|13433.6|0
1645031130000|2022-02-16 17:05:30|13472.9|13432.9|13472.9|13432.9|13472.9|13432.9|13472.9|13432.9|0
1645031140000|2022-02-16 17:05:40|13469.2|13429.2|13469.2|13429.2|13469.2|13429.2|13469.2|13429.2|0
1645031170000|2022-02-16 17:06:10|13458.7|13434.7|13458.7|13434.7|13458.7|13434.7|13458.7|13434.7|0
1645031190000|2022-02-16 17:06:30|||||||||10
1645031200000|2022-02-16 17:06:40|||||||||10
1645031220000|2022-02-16 17:07:00|13456.2|13432.2|13456.2|13432.2|13456.2|13432.2|13456.2|13432.2|0
1645031230000|2022-02-16 17:07:10|||||||||3
1645031330000|2022-02-16 17:08:50|13452.5|13428.5|13452.5|13428.5|13452.5|13428.5|13452.5|13428.5|8
1645031380000|2022-02-16 17:09:40|13458.1|13434.1|13458.1|13434.1|13458.1|13434.1|13458.1|13434.1|0
1645031400000|2022-02-16 17:10:00|13488.6|13428.6|13488.6|13428.6|13488.6|13428.6|13488.6|13428.6|2
1645031410000|2022-02-16 17:10:10|13492.3|13432.3|13492.3|13432.3|13492.3|13432.3|13492.3|13432.3|1
1645031420000|2022-02-16 17:10:20|13493|13433|13497.3|13437.3|13497.3|13437.3|13493|13433|0
1645031500000|2022-02-16 17:11:40|13499.2|13439.2|13499.2|13439.2|13499.2|13439.2|13499.2|13439.2|0
1645031510000|2022-02-16 17:11:50|13499.8|13439.8|13499.8|13439.8|13499.8|13439.8|13499.8|13439.8|0
1645031540000|2022-02-16 17:12:20|13499.2|13439.2|13495.5|13435.5|13499.2|13439.2|13495.5|13435.5|0
1645031700000|2022-02-16 17:15:00|13484.8|13444.8|13486.7|13446.7|13486.7|13446.7|13484.8|13444.8|0
1645031710000|2022-02-16 17:15:10|13484.8|13444.8|13484.8|13444.8|13484.8|13444.8|13484.8|13444.8|7
1645031860000|2022-02-16 17:17:40|13484.9|13444.9|13484.9|13444.9|13484.9|13444.9|13484.9|13444.9|0
1645031890000|2022-02-16 17:18:10|||||||||1
1645032090000|2022-02-16 17:21:30|||||||||1
1645032380000|2022-02-16 17:26:20|13481.1|13441.1|13481.1|13441.1|13481.1|13441.1|13481.1|13441.1|7
1645032390000|2022-02-16 17:26:30|||||||||5
1645032420000|2022-02-16 17:27:00|13484.9|13444.9|13484.9|13444.9|13484.9|13444.9|13484.9|13444.9|0
1645032430000|2022-02-16 17:27:10|13490.5|13450.5|13522.3|13462.3|13522.3|13477.1|13490.5|13450.5|3
1645032440000|2022-02-16 17:27:20|13527.4|13467.4|13534.9|13474.9|13534.9|13474.9|13527.4|13467.4|0
1645032450000|2022-02-16 17:27:30|13536.7|13476.7|13536.7|13476.7|13536.7|13476.7|13536.7|13476.7|0
1645032460000|2022-02-16 17:27:40|13536.1|13476.1|13536.1|13476.1|13536.7|13476.7|13536.1|13476.1|0
1645032480000|2022-02-16 17:28:00|13535.5|13475.5|13536.1|13476.1|13536.1|13476.1|13533.6|13473.6|0
1645032600000|2022-02-16 17:30:00|13538.6|13478.6|13544.2|13484.2|13544.2|13484.2|13538.6|13478.6|0
1645032610000|2022-02-16 17:30:10|13543|13483|13544.8|13484.8|13544.8|13484.8|13543|13483|0
1645032640000|2022-02-16 17:30:40|13542.4|13482.4|13544.2|13484.2|13544.2|13484.2|13542.4|13482.4|33
1645032650000|2022-02-16 17:30:50|13543.6|13483.6|13543.6|13483.6|13543.6|13483.6|13543.6|13483.6|0
1645032690000|2022-02-16 17:31:30|13541.7|13481.7|13541.7|13481.7|13541.7|13481.7|13541.7|13481.7|0
1645032720000|2022-02-16 17:32:00|13543.6|13483.6|13543.6|13483.6|13543.6|13483.6|13543.6|13483.6|0
1645032960000|2022-02-16 17:36:00|13547.3|13487.3|13547.3|13487.3|13547.3|13487.3|13547.3|13487.3|0
1645032990000|2022-02-16 17:36:30|13545.5|13485.5|13545.5|13485.5|13545.5|13485.5|13545.5|13485.5|0
1645033020000|2022-02-16 17:37:00|13549.3|13489.3|13549.3|13489.3|13549.3|13489.3|13549.3|13489.3|0
1645033030000|2022-02-16 17:37:10|13558.6|13498.6|13558.6|13498.6|13558.6|13498.6|13558.6|13498.6|0
1645033080000|2022-02-16 17:38:00|13556.8|13496.8|13539.3|13479.3|13556.8|13496.8|13539.3|13479.3|2
1645033090000|2022-02-16 17:38:10|||||||||8
1645033270000|2022-02-16 17:41:10|13538.6|13478.6|13538.6|13478.6|13538.6|13478.6|13538.6|13478.6|1
1645033330000|2022-02-16 17:42:10|13518|13458|13518|13458|13518|13458|13518|13458|0
1645033370000|2022-02-16 17:42:50|13506.7|13466.7|13506.7|13466.7|13506.7|13466.7|13506.7|13466.7|0
1645033380000|2022-02-16 17:43:00|13499.3|13459.3|13499.3|13459.3|13499.3|13459.3|13499.3|13459.3|0
1645033400000|2022-02-16 17:43:20|13485|13461|13485|13461|13485|13461|13485|13461|2
1645033410000|2022-02-16 17:43:30|13499.2|13439.2|13471.8|13431.8|13499.2|13439.2|13471.8|13431.8|1
1645033420000|2022-02-16 17:43:40|13469.9|13429.9|13469.9|13429.9|13469.9|13429.9|13469.9|13429.9|0
1645033440000|2022-02-16 17:44:00|13471.8|13431.8|13471.8|13431.8|13471.8|13431.8|13471.8|13431.8|0
1645033690000|2022-02-16 17:48:10|13469.9|13429.9|13469.9|13429.9|13469.9|13429.9|13469.9|13429.9|0
1645033770000|2022-02-16 17:49:30|13473.6|13433.6|13473.6|13433.6|13473.6|13433.6|13473.6|13433.6|0
1645033980000|2022-02-16 17:53:00|13473|13433|13467.4|13427.4|13473|13433|13467.4|13427.4|0
1645034040000|2022-02-16 17:54:00|13473|13433|13473|13433|13473|13433|13473|13433|0
1645034060000|2022-02-16 17:54:20|13467.5|13443.5|13467.5|13443.5|13467.5|13443.5|13467.5|13443.5|0
1645034070000|2022-02-16 17:54:30|13473|13433|13473|13433|13473|13433|13473|13433|0
1645034170000|2022-02-16 17:56:10|13465.7|13441.7|13465.7|13441.7|13465.7|13441.7|13465.7|13441.7|0
1645034190000|2022-02-16 17:56:30|13467.5|13443.5|13467.5|13443.5|13467.5|13443.5|13467.5|13443.5|0
1645034230000|2022-02-16 17:57:10|13466.3|13442.3|13466.3|13442.3|13466.3|13442.3|13466.3|13442.3|3
1645034240000|2022-02-16 17:57:20|13467.5|13443.5|13467.5|13443.5|13467.5|13443.5|13467.5|13443.5|2
1645034250000|2022-02-16 17:57:30|13468.2|13444.2|13463.8|13439.8|13468.2|13444.2|13463.8|13439.8|0
1645034800000|2022-02-16 18:06:40|||||||||5
1645034890000|2022-02-16 18:08:10|||||||||1
1645034910000|2022-02-16 18:08:30|13452.6|13428.6|13467.4|13407.4|13467.4|13428.6|13452.6|13407.4|6
1645034920000|2022-02-16 18:08:40|13466.8|13406.8|13466.8|13406.8|13466.8|13406.8|13466.8|13406.8|1
1645035040000|2022-02-16 18:10:40|13464.3|13404.3|13464.3|13404.3|13464.3|13404.3|13464.3|13404.3|0
1645035190000|2022-02-16 18:13:10|13462.5|13402.5|13462.5|13402.5|13462.5|13402.5|13462.5|13402.5|0
1645035290000|2022-02-16 18:14:50|13465|13405|13463.7|13403.7|13465|13405|13462.5|13402.5|6
1645035300000|2022-02-16 18:15:00|13460|13400|13460|13400|13460|13400|13460|13400|0
1645035320000|2022-02-16 18:15:20|13457.5|13397.5|13446.8|13406.8|13458.1|13406.8|13446.8|13397.5|0
1645035340000|2022-02-16 18:15:40|13445|13405|13445|13405|13445|13405|13445|13405|0
1645035380000|2022-02-16 18:16:20|13442.5|13402.5|13442.5|13402.5|13442.5|13402.5|13442.5|13402.5|0
1645035390000|2022-02-16 18:16:30|13449.9|13389.9|13441.8|13381.8|13449.9|13389.9|13441.8|13381.8|0
1645035400000|2022-02-16 18:16:40|13442.5|13402.5|13445|13385|13449.3|13402.5|13442.5|13385|0
1645035440000|2022-02-16 18:17:20|13437.5|13377.5|13436.8|13376.8|13442.5|13382.5|13436.8|13376.8|2
1645035450000|2022-02-16 18:17:30|13435|13375|13435|13375|13435|13375|13435|13375|0
1645035470000|2022-02-16 18:17:50|13436.8|13376.8|13434.3|13374.3|13436.8|13376.8|13434.3|13374.3|5
1645035480000|2022-02-16 18:18:00|13433.7|13373.7|13433.7|13373.7|13433.7|13373.7|13433.7|13373.7|0
1645035510000|2022-02-16 18:18:30|13434.3|13374.3|13434.3|13374.3|13434.3|13374.3|13434.3|13374.3|12
1645035520000|2022-02-16 18:18:40|13433.7|13373.7|13431.8|13371.8|13433.7|13373.7|13431.8|13371.8|0
1645035540000|2022-02-16 18:19:00|13433.7|13373.7|13422|13398|13433.7|13398|13422|13373.7|0
1645035600000|2022-02-16 18:20:00|13423.8|13399.8|13423.8|13399.8|13423.8|13399.8|13423.8|13399.8|0
1645035730000|2022-02-16 18:22:10|13427.6|13403.6|13427.6|13403.6|13427.6|13403.6|13427.6|13403.6|0
1645035760000|2022-02-16 18:22:40|13435.6|13375.6|13438.1|13378.1|13438.1|13378.1|13435.6|13375.6|5
1645035780000|2022-02-16 18:23:00|13437.4|13377.4|13435.6|13375.6|13437.4|13377.4|13435.6|13375.6|0
1645035830000|2022-02-16 18:23:50|13436.2|13376.2|13438.1|13378.1|13438.1|13378.1|13436.2|13376.2|0
1645035850000|2022-02-16 18:24:10|13435.6|13375.6|13418.7|13378.7|13435.6|13378.7|13418.7|13369.3|0
1645035870000|2022-02-16 18:24:30|13416.8|13376.8|13416.8|13376.8|13416.8|13376.8|13416.8|13376.8|0
1645035900000|2022-02-16 18:25:00|13415|13375|13415|13375|13415|13375|13415|13375|0
1645035910000|2022-02-16 18:25:10|13412.5|13372.5|13412.5|13372.5|13412.5|13372.5|13412.5|13372.5|0
1645035920000|2022-02-16 18:25:20|13415|13375|13415|13375|13415|13375|13415|13375|0
1645035970000|2022-02-16 18:26:10|13412.5|13372.5|13412.5|13372.5|13412.5|13372.5|13412.5|13372.5|0
1645035980000|2022-02-16 18:26:20|13415|13375|13393.8|13369.8|13415|13378|13393.8|13369.8|3
1645035990000|2022-02-16 18:26:30|13392|13368|13392|13368|13392|13368|13392|13368|0
1645036000000|2022-02-16 18:26:40|13393.8|13369.8|13393.8|13369.8|13393.8|13369.8|13393.8|13369.8|0
1645036030000|2022-02-16 18:27:10|13393.9|13369.9|13393.2|13369.2|13393.9|13369.9|13393.2|13369.2|2
1645036060000|2022-02-16 18:27:40|13398.9|13374.9|13402.6|13378.6|13403.2|13379.2|13398.9|13374.9|3
1645036080000|2022-02-16 18:28:00|13415.6|13375.6|13415.6|13375.6|13415.6|13375.6|13415.6|13375.6|1
1645036090000|2022-02-16 18:28:10|13413.7|13373.7|13423.7|13363.7|13431.2|13373.7|13413.7|13363.7|3
1645036100000|2022-02-16 18:28:20|13426.9|13366.9|13427.5|13367.5|13427.5|13367.5|13426.9|13366.9|0
1645036120000|2022-02-16 18:28:40|13426.9|13366.9|13429.4|13369.4|13429.4|13369.4|13425|13365|0
1645036130000|2022-02-16 18:28:50|13428.7|13368.7|13429.4|13369.4|13429.4|13369.4|13428.7|13368.7|16
1645036140000|2022-02-16 18:29:00|13423.1|13363.1|13423.8|13363.8|13423.8|13363.8|13420.6|13360.6|0
1645036150000|2022-02-16 18:29:10|13422.5|13382.5|13407.5|13367.5|13425.6|13382.5|13400.1|13360.6|11
1645036160000|2022-02-16 18:29:20|13408.1|13368.1|13416.9|13376.9|13416.9|13376.9|13408.1|13368.1|0
1645036170000|2022-02-16 18:29:30|13415|13375|13408.1|13368.1|13415|13378|13395.1|13365|0
1645036180000|2022-02-16 18:29:40|13405.6|13365.6|13406.3|13366.3|13413.1|13373.1|13405.6|13365.6|0
1645036190000|2022-02-16 18:29:50|13403.8|13363.8|13408.8|13368.8|13408.8|13369.3|13393.3|13362.5|0
1645036200000|2022-02-16 18:30:00|13410.6|13370.6|13409.5|13385.5|13410.6|13385.5|13409.5|13370.6|0
1645036210000|2022-02-16 18:30:10|13412.5|13372.5|13408.1|13368.1|13412.5|13372.5|13408.1|13368.1|0
1645036250000|2022-02-16 18:30:50|13412.5|13372.5|13409.5|13385.5|13412.5|13385.5|13409.5|13372.5|0
1645036260000|2022-02-16 18:31:00|13407.6|13383.6|13414.4|13374.4|13414.4|13383.6|13407.6|13374.4|0
1645036270000|2022-02-16 18:31:10|13412.5|13372.5|13415|13375|13415|13375|13412.5|13372.5|0
1645036290000|2022-02-16 18:31:30|13413.1|13373.1|13413.1|13373.1|13413.1|13373.1|13413.1|13373.1|0
1645036310000|2022-02-16 18:31:50|13410.8|13386.8|13410.8|13386.8|13410.8|13386.8|13410.8|13386.8|0
1645036340000|2022-02-16 18:32:20|13412|13388|13410.1|13386.1|13412|13388|13410.1|13386.1|0
1645036350000|2022-02-16 18:32:30|13406.4|13382.4|13410|13370|13413.7|13382.4|13406.4|13370|1
1645036360000|2022-02-16 18:32:40|13412.5|13372.5|13408.8|13368.8|13412.5|13372.5|13408.8|13368.8|0
1645036370000|2022-02-16 18:32:50|13395.8|13371.8|13408.8|13368.8|13408.8|13371.8|13395.8|13368.8|0
1645036410000|2022-02-16 18:33:30|13410.6|13370.6|13405.1|13381.1|13410.6|13381.1|13405.1|13370.6|0
1645036420000|2022-02-16 18:33:40|13410.6|13370.6|13408.8|13368.8|13410.6|13370.6|13408.8|13368.8|0
1645036540000|2022-02-16 18:35:40|13410.6|13370.6|13410.6|13370.6|13410.6|13370.6|13410.6|13370.6|0
1645036570000|2022-02-16 18:36:10|13403.3|13379.3|13415.6|13375.6|13415.6|13381.1|13403.3|13375.6|0
1645036580000|2022-02-16 18:36:20|13416.3|13376.3|13416.3|13376.3|13416.3|13376.3|13416.3|13376.3|0
1645036600000|2022-02-16 18:36:40|13421.3|13361.3|13421.3|13361.3|13421.3|13361.3|13421.3|13361.3|5
1645036660000|2022-02-16 18:37:40|||||||||4
1645036800000|2022-02-16 18:40:00|||||||||5
1645036850000|2022-02-16 18:40:50|13405.8|13381.8|13421.3|13361.3|13421.3|13381.8|13405.8|13361.3|1
1645036860000|2022-02-16 18:41:00|||||||||1
1645036880000|2022-02-16 18:41:20|13423.8|13363.8|13423.8|13363.8|13423.8|13363.8|13423.8|13363.8|0
1645036950000|2022-02-16 18:42:30|13423.1|13363.1|13421.3|13361.3|13423.1|13363.1|13421.3|13361.3|0
1645036960000|2022-02-16 18:42:40|13421.9|13361.9|13421.9|13361.9|13421.9|13361.9|13421.9|13361.9|0
1645036970000|2022-02-16 18:42:50|13421.3|13361.3|13423.8|13363.8|13423.8|13363.8|13421.3|13361.3|2
1645037010000|2022-02-16 18:43:30|13423.2|13363.2|13421.3|13361.3|13423.2|13363.2|13421.3|13361.3|0
1645037030000|2022-02-16 18:43:50|13421.9|13361.9|13423.8|13363.8|13423.8|13363.8|13421.9|13361.9|0
1645037100000|2022-02-16 18:45:00|13413.2|13373.2|13408.8|13368.8|13413.2|13373.2|13408.8|13368.8|0
1645037110000|2022-02-16 18:45:10|13406.3|13366.3|13406.3|13366.3|13406.3|13366.3|13406.3|13366.3|0
1645037130000|2022-02-16 18:45:30|13405.7|13365.7|13405.7|13365.7|13405.7|13365.7|13405.7|13365.7|0
1645037160000|2022-02-16 18:46:00|13393.3|13369.3|13392.7|13368.7|13393.3|13369.3|13392.7|13368.7|0
1645037190000|2022-02-16 18:46:30|13390.2|13366.2|13390.2|13366.2|13390.2|13366.2|13390.2|13366.2|0
1645037230000|2022-02-16 18:47:10|13387.7|13363.7|13409.4|13369.4|13409.4|13369.4|13387.7|13360.1|3
1645037270000|2022-02-16 18:47:50|13405.7|13365.7|13405.7|13365.7|13405.7|13365.7|13405.7|13365.7|1
1645037300000|2022-02-16 18:48:20|13406.3|13366.3|13406.3|13366.3|13406.3|13366.3|13406.3|13366.3|0
1645037320000|2022-02-16 18:48:40|13411.9|13371.9|13411.9|13371.9|13411.9|13371.9|13411.9|13371.9|0
1645037340000|2022-02-16 18:49:00|13410.7|13370.7|13410.7|13370.7|13410.7|13370.7|13410.7|13370.7|0
1645037360000|2022-02-16 18:49:20|13413.2|13373.2|13413.2|13373.2|13423.8|13373.2|13413.2|13363.8|0
1645037420000|2022-02-16 18:50:20|13423.8|13363.8|13423.2|13363.2|13423.8|13373.2|13413.2|13362.5|0
1645037430000|2022-02-16 18:50:30|13420.7|13360.7|13420.7|13360.7|13420.7|13360.7|13420.7|13360.7|0
1645037640000|2022-02-16 18:54:00|13408.2|13368.2|13408.2|13368.2|13408.2|13368.2|13408.2|13368.2|0
1645037650000|2022-02-16 18:54:10|||||||||2
1645037660000|2022-02-16 18:54:20|||||||||2
1645037680000|2022-02-16 18:54:40|13410|13370|13410|13370|13410|13370|13410|13370|2
1645037710000|2022-02-16 18:55:10|||||||||2
1645037770000|2022-02-16 18:56:10|13403.9|13379.9|13403.9|13379.9|13403.9|13379.9|13403.9|13379.9|0
1645037790000|2022-02-16 18:56:30|13411.4|13387.4|13411.4|13387.4|13411.4|13387.4|13411.4|13387.4|0
1645037800000|2022-02-16 18:56:40|13408.9|13384.9|13408.9|13384.9|13408.9|13384.9|13408.9|13384.9|0
1645037810000|2022-02-16 18:56:50|13403.3|13379.3|13410|13370|13410|13379.3|13403.3|13370|1
1645037870000|2022-02-16 18:57:50|||||||||1
1645037890000|2022-02-16 18:58:10|13406.3|13366.3|13406.3|13366.3|13406.3|13366.3|13406.3|13366.3|0
1645037910000|2022-02-16 18:58:30|13410|13370|13410|13370|13410|13370|13410|13370|0
1645037970000|2022-02-16 18:59:30|13425.7|13365.7|13426.9|13366.9|13426.9|13366.9|13425.7|13365.7|1
1645037980000|2022-02-16 18:59:40|13425|13365|13425|13365|13425|13365|13425|13365|0
1645102800000|2022-02-17 13:00:00|13455.8|13395.8|13457.7|13397.7|13457.7|13397.7|13453.3|13393.3|1
1645102810000|2022-02-17 13:00:10|13460.8|13400.8|13455.8|13415.8|13460.8|13415.8|13455.8|13400.8|0
1645102820000|2022-02-17 13:00:20|13458.3|13418.3|13552|13492|13552|13492|13450.9|13418.3|5
1645102830000|2022-02-17 13:00:30|13555.8|13495.8|13553.3|13493.3|13558.9|13498.9|13553.3|13493.3|0
1645102850000|2022-02-17 13:00:50|13545.1|13485.1|13542.6|13482.6|13548.3|13488.3|13542.6|13482.6|0
1645102860000|2022-02-17 13:01:00|13543.2|13483.2|13560.8|13500.8|13565.8|13505.8|13542.6|13482.6|0
1645102870000|2022-02-17 13:01:10|13557|13497|13557|13497|13557|13497|13557|13497|0
1645102880000|2022-02-17 13:01:20|13555.8|13495.8|13554.5|13494.5|13555.8|13495.8|13552|13492|0
1645102890000|2022-02-17 13:01:30|13531.4|13491.4|13531.4|13491.4|13531.4|13491.4|13531.4|13491.4|0
1645102900000|2022-02-17 13:01:40|13525.8|13465.8|13525.8|13465.8|13525.8|13465.8|13523.3|13463.3|2
1645102940000|2022-02-17 13:02:20|13525.2|13465.2|13520.8|13460.8|13525.8|13465.8|13518.3|13458.3|0
1645102950000|2022-02-17 13:02:30|13518.3|13458.3|13518.3|13458.3|13520.8|13460.8|13513.3|13453.3|0
1645102960000|2022-02-17 13:02:40|13523.3|13463.3|13517.7|13457.7|13523.3|13463.3|13511.4|13451.4|4
1645102970000|2022-02-17 13:02:50|13520.8|13460.8|13504.6|13444.6|13523.3|13463.3|13500.2|13440.2|3
1645102980000|2022-02-17 13:03:00|13502.7|13442.7|13514|13454|13519.6|13459.6|13497.1|13437.1|0
1645102990000|2022-02-17 13:03:10|13515.2|13455.2|13517.1|13457.1|13517.1|13457.1|13505.2|13445.2|0
1645103000000|2022-02-17 13:03:20|13516.5|13456.5|13507.7|13447.7|13516.5|13456.5|13502.1|13442.1|0
1645103010000|2022-02-17 13:03:30|13509.6|13449.6|13497.8|13437.8|13509.6|13449.6|13497.8|13437.8|0
1645103020000|2022-02-17 13:03:40|13502.8|13442.8|13491.5|13431.5|13502.8|13442.8|13491.5|13431.5|0
1645103030000|2022-02-17 13:03:50|13492.8|13432.8|13492.8|13432.8|13492.8|13432.8|13492.8|13432.8|0
1645103140000|2022-02-17 13:05:40|13494|13434|13494|13434|13494|13434|13494|13434|0
1645103150000|2022-02-17 13:05:50|13497.8|13437.8|13497.8|13437.8|13497.8|13437.8|13497.8|13437.8|0
1645103220000|2022-02-17 13:07:00|13495.9|13435.9|13495.9|13435.9|13495.9|13435.9|13495.9|13435.9|0
1645103260000|2022-02-17 13:07:40|13487.1|13447.1|13490.9|13450.9|13490.9|13450.9|13487.1|13447.1|0
1645103300000|2022-02-17 13:08:20|13487.3|13463.3|13487.3|13463.3|13487.3|13463.3|13487.3|13463.3|0
1645103360000|2022-02-17 13:09:20|13489.8|13465.8|13489.8|13465.8|13489.8|13465.8|13489.8|13465.8|0
1645103400000|2022-02-17 13:10:00|13495.4|13471.4|13500.9|13460.9|13500.9|13471.4|13495.4|13460.9|2
1645103440000|2022-02-17 13:10:40|13494.1|13470.1|13501.5|13441.5|13512.9|13470.1|13494.1|13440.9|0
1645103470000|2022-02-17 13:11:10|13499|13439|13499|13439|13499|13439|13499|13439|0
1645103530000|2022-02-17 13:12:10|13497.1|13437.1|13497.1|13437.1|13497.1|13437.1|13497.1|13437.1|0
1645103600000|2022-02-17 13:13:20|13494.6|13434.6|13494.6|13434.6|13494.6|13434.6|13494.6|13434.6|0
1645103670000|2022-02-17 13:14:30|13494|13434|13492.1|13432.1|13494|13434|13492.1|13432.1|1
1645103710000|2022-02-17 13:15:10|13491.5|13431.5|13482.1|13422.1|13491.5|13431.5|13482.1|13422.1|0
1645103780000|2022-02-17 13:16:20|13481.5|13421.5|13479|13419|13481.5|13421.5|13469|13409|0
1645103790000|2022-02-17 13:16:30|13480.9|13420.9|13480.9|13420.9|13480.9|13420.9|13480.9|13420.9|0
1645103800000|2022-02-17 13:16:40|13481.5|13421.5|13482.1|13422.1|13482.1|13422.1|13481.5|13421.5|0
1645104020000|2022-02-17 13:20:20|13481.5|13421.5|13479.6|13419.6|13481.5|13421.5|13479.6|13419.6|0
1645104050000|2022-02-17 13:20:50|13477.8|13417.8|13467.7|13407.7|13477.8|13417.8|13467.7|13407.7|0
1645104190000|2022-02-17 13:23:10|13467.1|13407.1|13467.1|13407.1|13467.1|13407.1|13467.1|13407.1|0
1645104250000|2022-02-17 13:24:10|13467.8|13407.8|13467.8|13407.8|13467.8|13407.8|13467.8|13407.8|0
1645104280000|2022-02-17 13:24:40|13464|13404|13464|13404|13464|13404|13464|13404|0
1645104370000|2022-02-17 13:26:10|13463.4|13403.4|13463.4|13403.4|13463.4|13403.4|13463.4|13403.4|0
1645104400000|2022-02-17 13:26:40|13458.3|13398.3|13458.3|13398.3|13458.3|13398.3|13458.3|13398.3|0
1645104410000|2022-02-17 13:26:50|13453.9|13393.9|13455.8|13395.8|13455.8|13395.8|13453.9|13393.9|7
1645104470000|2022-02-17 13:27:50|13453.3|13393.3|13451.4|13391.4|13453.3|13393.3|13450.8|13390.8|0
1645104480000|2022-02-17 13:28:00|13453.3|13393.3|13453.3|13393.3|13453.3|13393.3|13453.3|13393.3|0
1645104490000|2022-02-17 13:28:10|13450.8|13390.8|13451.4|13391.4|13451.4|13391.4|13450.8|13390.8|0
1645104510000|2022-02-17 13:28:30|13453.3|13393.3|13453.3|13393.3|13453.3|13393.3|13453.3|13393.3|0
1645104760000|2022-02-17 13:32:40|13453.9|13393.9|13455.8|13395.8|13455.8|13395.8|13453.9|13393.9|0
1645104780000|2022-02-17 13:33:00|||||||||2
1645104820000|2022-02-17 13:33:40|13455.2|13395.2|13453.9|13393.9|13455.2|13395.2|13453.9|13393.9|0
1645104840000|2022-02-17 13:34:00|13455.8|13395.8|13455.8|13395.8|13455.8|13395.8|13455.8|13395.8|0
1645104870000|2022-02-17 13:34:30|13456.4|13396.4|13456.4|13396.4|13456.4|13396.4|13456.4|13396.4|0
1645104880000|2022-02-17 13:34:40|13464|13404|13464|13404|13464|13404|13464|13404|0
1645104920000|2022-02-17 13:35:20|13466.4|13406.4|13477.8|13417.8|13477.8|13417.8|13466.4|13406.4|0
1645104930000|2022-02-17 13:35:30|13476|13416|13470.3|13410.3|13476|13416|13470.3|13410.3|0
1645104940000|2022-02-17 13:35:40|13465.9|13405.9|13465.9|13405.9|13465.9|13405.9|13465.9|13405.9|0
1645104960000|2022-02-17 13:36:00|13462.1|13402.1|13462.1|13402.1|13462.1|13402.1|13462.1|13402.1|0
1645104970000|2022-02-17 13:36:10|13460.2|13400.2|13460.2|13400.2|13460.2|13400.2|13460.2|13400.2|0
1645105130000|2022-02-17 13:38:50|13461.4|13401.4|13469|13409|13469|13409|13461.4|13401.4|0
1645105150000|2022-02-17 13:39:10|13469.6|13409.6|13471.5|13411.5|13471.5|13411.5|13469.6|13409.6|0
1645105170000|2022-02-17 13:39:30|13472.1|13412.1|13472.1|13412.1|13472.1|13412.1|13472.1|13412.1|0
1645105200000|2022-02-17 13:40:00|||||||||1
1645105210000|2022-02-17 13:40:10|13471.5|13411.5|13471.5|13411.5|13471.5|13411.5|13471.5|13411.5|0
1645105250000|2022-02-17 13:40:50|13463.3|13423.3|13463.3|13423.3|13463.3|13423.3|13463.3|13423.3|0
1645105260000|2022-02-17 13:41:00|13469|13429|13469|13429|13469|13429|13469|13429|0
1645105350000|2022-02-17 13:42:30|13461.6|13437.6|13461.6|13437.6|13461.6|13437.6|13461.6|13437.6|0
1645105360000|2022-02-17 13:42:40|13475.9|13435.9|13467.3|13443.3|13475.9|13443.3|13467.3|13435.9|0
1645105370000|2022-02-17 13:42:50|13464.9|13440.9|13457.3|13433.3|13464.9|13440.9|13457.3|13433.3|0
1645105380000|2022-02-17 13:43:00|13477.8|13437.8|13477.8|13437.8|13477.8|13437.8|13477.8|13437.8|4
1645105390000|2022-02-17 13:43:10|13474.8|13450.8|13474.8|13450.8|13474.8|13450.8|13474.8|13450.8|0
1645105440000|2022-02-17 13:44:00|13477.3|13453.3|13477.3|13453.3|13477.3|13453.3|13477.3|13453.3|0
1645105600000|2022-02-17 13:46:40|13479.8|13455.8|13486.6|13446.6|13486.6|13455.8|13476.1|13444.7|6
1645105790000|2022-02-17 13:49:50|||||||||1
1645105800000|2022-02-17 13:50:00|||||||||1
1645105810000|2022-02-17 13:50:10|13478|13454|13470.5|13446.5|13478|13454|13470.5|13446.5|0
1645105820000|2022-02-17 13:50:20|13477.8|13437.8|13477.8|13437.8|13477.8|13437.8|13477.8|13437.8|1
1645105850000|2022-02-17 13:50:50|||||||||2
1645105860000|2022-02-17 13:51:00|13469.2|13445.2|13469.2|13445.2|13469.2|13445.2|13469.2|13445.2|0
1645105870000|2022-02-17 13:51:10|13476.1|13452.1|13476.1|13452.1|13476.1|13452.1|13476.1|13452.1|1
1645105890000|2022-02-17 13:51:30|13486.6|13446.6|13479.2|13455.2|13486.6|13457.1|13478.6|13446.6|0
1645105900000|2022-02-17 13:51:40|13481.6|13441.6|13481.6|13441.6|13481.6|13441.6|13481.6|13441.6|1
1645105910000|2022-02-17 13:51:50|13482.8|13442.8|13486.6|13446.6|13486.6|13446.6|13482.8|13442.8|0
1645106030000|2022-02-17 13:53:50|||||||||35
1645106170000|2022-02-17 13:56:10|13486.7|13446.7|13486.7|13446.7|13486.7|13446.7|13486.7|13446.7|0
1645106280000|2022-02-17 13:58:00|13484.2|13444.2|13486.7|13446.7|13486.7|13446.7|13484.2|13444.2|4
1645106300000|2022-02-17 13:58:20|||||||||2
1645106400000|2022-02-17 14:00:00|13486.1|13446.1|13484.2|13444.2|13486.1|13446.1|13484.2|13444.2|1
1645106500000|2022-02-17 14:01:40|13486.7|13446.7|13486.7|13446.7|13486.7|13446.7|13486.7|13446.7|3
1645106510000|2022-02-17 14:01:50|13490.5|13450.5|13501.7|13441.7|13501.7|13450.5|13490.5|13441.7|2
1645106520000|2022-02-17 14:02:00|13502.3|13442.3|13502.3|13442.3|13502.3|13442.3|13502.3|13442.3|0
1645106530000|2022-02-17 14:02:10|13501.7|13441.7|13501.7|13441.7|13501.7|13441.7|13501.7|13441.7|0
1645106740000|2022-02-17 14:05:40|13486.7|13446.7|13486.7|13446.7|13486.7|13446.7|13486.7|13446.7|0
1645106760000|2022-02-17 14:06:00|||||||||3
1645106780000|2022-02-17 14:06:20|13487.3|13447.3|13496.7|13436.7|13496.7|13447.3|13487.3|13436.7|0
1645106790000|2022-02-17 14:06:30|13494.8|13434.8|13494.8|13434.8|13494.8|13434.8|13494.8|13434.8|0
1645106800000|2022-02-17 14:06:40|13484.2|13444.2|13494.8|13434.8|13494.8|13444.2|13484.2|13434.8|0
1645106830000|2022-02-17 14:07:10|13484.2|13444.2|13484.2|13444.2|13484.2|13444.2|13484.2|13444.2|0
1645106840000|2022-02-17 14:07:20|13494.8|13434.8|13494.8|13434.8|13494.8|13434.8|13494.8|13434.8|0
1645106860000|2022-02-17 14:07:40|13484.2|13444.2|13484.2|13444.2|13484.2|13444.2|13484.2|13444.2|0
1645107000000|2022-02-17 14:10:00|||||||||1
1645107030000|2022-02-17 14:10:30|13482.9|13442.9|13482.9|13442.9|13482.9|13451.5|13474.9|13442.9|6
1645107050000|2022-02-17 14:10:50|13484.1|13444.1|13486|13446|13486|13446|13484.1|13444.1|0
1645107060000|2022-02-17 14:11:00|||||||||4
1645107160000|2022-02-17 14:12:40|13484.1|13444.1|13484.1|13444.1|13484.1|13444.1|13484.1|13444.1|0
1645107170000|2022-02-17 14:12:50|13483.5|13443.5|13483.5|13443.5|13483.5|13443.5|13483.5|13443.5|0
1645107370000|2022-02-17 14:16:10|||||||||1
1645107530000|2022-02-17 14:18:50|13486|13426|13473.5|13433.5|13486|13433.5|13473.5|13426|0
1645107540000|2022-02-17 14:19:00|13475.4|13435.4|13475.4|13435.4|13475.4|13435.4|13475.4|13435.4|0
1645107550000|2022-02-17 14:19:10|13468.6|13444.6|13481|13441|13481|13448.4|13468.6|13441|0
1645107560000|2022-02-17 14:19:20|||||||||1
1645107570000|2022-02-17 14:19:30|13488|13428|13476|13416|13488|13428|13476|13416|0
1645107590000|2022-02-17 14:19:50|13465.4|13425.4|13465.4|13425.4|13465.4|13425.4|13465.4|13425.4|0
1645107600000|2022-02-17 14:20:00|13463.5|13423.5|13463.5|13423.5|13463.5|13423.5|13463.5|13423.5|0
1645107630000|2022-02-17 14:20:30|13466|13406|13460.4|13400.4|13466|13406|13460.4|13400.4|0
1645107700000|2022-02-17 14:21:40|13456.6|13396.6|13457.9|13397.9|13460.4|13400.4|13456.6|13396.6|7
1645107710000|2022-02-17 14:21:50|13450.4|13410.4|13450.4|13410.4|13450.4|13410.4|13450.4|13410.4|0
1645107720000|2022-02-17 14:22:00|13461|13401|13461|13401|13461|13401|13461|13401|0
1645108290000|2022-02-17 14:31:30|13458.5|13398.5|13458.5|13398.5|13458.5|13398.5|13458.5|13398.5|0
1645108300000|2022-02-17 14:31:40|13457.9|13397.9|13461|13401|13461|13401|13456.6|13396.6|0
1645108410000|2022-02-17 14:33:30|13450.4|13410.4|13450.4|13410.4|13450.4|13410.4|13450.4|13410.4|0
1645108450000|2022-02-17 14:34:10|13456|13396|13450.4|13410.4|13460.4|13410.4|13443.5|13393.5|1
1645108550000|2022-02-17 14:35:50|13457.9|13397.9|13457.9|13397.9|13457.9|13397.9|13457.9|13397.9|0
1645108570000|2022-02-17 14:36:10|13456|13396|13456|13396|13456|13396|13456|13396|0
1645108580000|2022-02-17 14:36:20|13443.5|13403.5|13456|13396|13456|13405.4|13443.5|13393.5|0
1645108690000|2022-02-17 14:38:10|||||||||1
1645108710000|2022-02-17 14:38:30|13448.5|13408.5|13448.5|13408.5|13448.5|13408.5|13448.5|13408.5|0
1645108720000|2022-02-17 14:38:40|13438.1|13414.1|13438.1|13414.1|13438.1|13414.1|13438.1|13414.1|0
1645108730000|2022-02-17 14:38:50|13432.4|13408.4|13429.9|13405.9|13432.4|13408.4|13429.9|13405.9|0
1645108800000|2022-02-17 14:40:00|13428|13404|13423.6|13399.6|13428|13404|13423.6|13399.6|6
1645108810000|2022-02-17 14:40:10|13421.1|13397.1|13421.7|13397.7|13421.7|13397.7|13421.1|13397.1|0
1645108820000|2022-02-17 14:40:20|13419.8|13395.8|13436|13376|13436|13395.8|13419.8|13376|1
1645108830000|2022-02-17 14:40:30|||||||||1
1645108850000|2022-02-17 14:40:50|13431|13391|13431|13391|13431|13391|13431|13391|0
1645108920000|2022-02-17 14:42:00|13418|13394|13417.4|13393.4|13418|13394|13417.4|13393.4|0
1645108930000|2022-02-17 14:42:10|13416.8|13392.8|13417.4|13393.4|13418|13394|13416.1|13392.1|7
1645108960000|2022-02-17 14:42:40|13418|13394|13418|13394|13418|13394|13418|13394|0
1645109010000|2022-02-17 14:43:30|13416.1|13392.1|13414.9|13390.9|13416.1|13392.1|13414.9|13390.9|1
1645109020000|2022-02-17 14:43:40|13413.7|13389.7|13413.7|13389.7|13413.7|13389.7|13413.7|13389.7|0
1645109040000|2022-02-17 14:44:00|13409.9|13385.9|13409.9|13385.9|13409.9|13385.9|13409.9|13385.9|0
1645109080000|2022-02-17 14:44:40|||||||||1
1645109100000|2022-02-17 14:45:00|13408|13384|13408|13384|13408|13384|13408|13384|0
1645109170000|2022-02-17 14:46:10|13405.5|13381.5|13404.9|13380.9|13405.5|13381.5|13404.9|13380.9|0
1645109230000|2022-02-17 14:47:10|||||||||1
1645109240000|2022-02-17 14:47:20|13402.4|13378.4|13402.4|13378.4|13402.4|13378.4|13402.4|13378.4|0
1645109250000|2022-02-17 14:47:30|13403|13379|13403|13379|13403|13379|13403|13379|0
1645109280000|2022-02-17 14:48:00|13403.1|13379.1|13403.1|13379.1|13403.1|13379.1|13403.1|13379.1|0
1645109400000|2022-02-17 14:50:00|||||||||1
1645109510000|2022-02-17 14:51:50|13412.5|13388.5|13433|13393|13433|13393|13412.5|13388.5|3
1645109520000|2022-02-17 14:52:00|13430.5|13390.5|13433.6|13393.6|13433.6|13393.6|13430.5|13390.5|0
1645109610000|2022-02-17 14:53:30|13424.1|13384.1|13421.1|13381.1|13424.1|13384.1|13421.1|13381.1|12
1645109620000|2022-02-17 14:53:40|13425.5|13385.5|13443|13383|13443|13385.5|13425.5|13375.5|3
1645109640000|2022-02-17 14:54:00|13443.6|13383.6|13443.6|13383.6|13443.6|13383.6|13443.6|13383.6|2
1645109660000|2022-02-17 14:54:20|13444.8|13384.8|13453.6|13393.6|13453.6|13393.6|13444.8|13384.8|0
1645109670000|2022-02-17 14:54:30|13456.1|13396.1|13458|13398|13458|13398|13456.1|13396.1|0
1645109700000|2022-02-17 14:55:00|||||||||1
1645109710000|2022-02-17 14:55:10|13458.6|13398.6|13458|13398|13458.6|13398.6|13458|13398|2
1645109720000|2022-02-17 14:55:20|13457.4|13397.4|13455.5|13395.5|13457.4|13397.4|13455.5|13395.5|0
1645109760000|2022-02-17 14:56:00|13453.6|13393.6|13453.6|13393.6|13453.6|13393.6|13453.6|13393.6|0
1645109880000|2022-02-17 14:58:00|13458|13398|13460.5|13400.5|13460.5|13400.5|13458|13398|0
1645109910000|2022-02-17 14:58:30|13456.1|13396.1|13451.1|13391.1|13458|13398|13451.1|13391.1|0
1645109930000|2022-02-17 14:58:50|13448.6|13388.6|13446.1|13386.1|13448.6|13388.6|13446.1|13386.1|0
1645109940000|2022-02-17 14:59:00|13443.6|13383.6|13441.1|13381.1|13443.6|13383.6|13441.1|13381.1|0
1645109950000|2022-02-17 14:59:10|13439.2|13379.2|13436.7|13376.7|13439.2|13379.2|13436.7|13376.7|0
1645109960000|2022-02-17 14:59:20|13434.2|13374.2|13434.2|13374.2|13434.2|13374.2|13434.2|13374.2|0
1645109980000|2022-02-17 14:59:40|13434.8|13374.8|13434.2|13374.2|13436.1|13376.1|13434.2|13374.2|0
1645110000000|2022-02-17 15:00:00|13433.6|13373.6|13433.6|13373.6|13433.6|13373.6|13433.6|13373.6|1
1645110030000|2022-02-17 15:00:30|||||||||1
1645110050000|2022-02-17 15:00:50|13431.1|13371.1|13418.6|13378.6|13431.1|13383.6|13418.6|13371.1|0
1645110260000|2022-02-17 15:04:20|13416.1|13376.1|13407.5|13383.5|13416.1|13383.5|13407.5|13376.1|0
1645110270000|2022-02-17 15:04:30|13405.6|13381.6|13405.6|13381.6|13405.6|13381.6|13405.6|13381.6|0
1645110290000|2022-02-17 15:04:50|13411.1|13371.1|13400|13376|13411.1|13377.9|13400|13371.1|1
1645110310000|2022-02-17 15:05:10|13398.1|13374.1|13398.1|13374.1|13398.1|13374.1|13398.1|13374.1|0
1645110330000|2022-02-17 15:05:30|13385.6|13361.6|13368.6|13344.6|13385.6|13361.6|13368.6|13344.6|15
1645110340000|2022-02-17 15:05:40|13371.1|13347.1|13373|13349|13373|13349|13371.1|13347.1|0
1645110370000|2022-02-17 15:06:10|13371.1|13347.1|13371.1|13347.1|13371.1|13347.1|13371.1|13347.1|0
1645110380000|2022-02-17 15:06:20|||||||||1
1645110390000|2022-02-17 15:06:30|13372.4|13348.4|13403|13363|13406.1|13363|13372.4|13346.1|6
1645110400000|2022-02-17 15:06:40|13414.2|13354.2|13414.2|13354.2|13414.2|13354.2|13414.2|13354.2|6
1645110600000|2022-02-17 15:10:00|13404.8|13364.8|13421.1|13361.1|13424.2|13372.4|13404.8|13361.1|0
1645110610000|2022-02-17 15:10:10|13424.2|13364.2|13424.2|13364.2|13424.2|13364.2|13424.2|13364.2|0
1645110620000|2022-02-17 15:10:20|13413.6|13373.6|13413.6|13373.6|13413.6|13373.6|13413.6|13373.6|0
1645110640000|2022-02-17 15:10:40|||||||||1
1645110700000|2022-02-17 15:11:40|13416.1|13376.1|13418.6|13378.6|13418.6|13378.6|13416.1|13376.1|0
1645110710000|2022-02-17 15:11:50|||||||||1
1645110820000|2022-02-17 15:13:40|13448|13388|13448|13408|13450.5|13408|13443.6|13388|7
1645110830000|2022-02-17 15:13:50|13466.1|13406.1|13469.2|13409.2|13471.1|13411.1|13466.1|13406.1|2
1645110840000|2022-02-17 15:14:00|13471.1|13411.1|13467.9|13407.9|13471.1|13411.1|13467.3|13407.3|2
1645110850000|2022-02-17 15:14:10|13471.7|13411.7|13471.7|13411.7|13471.7|13411.7|13471.7|13411.7|0
1645110870000|2022-02-17 15:14:30|13469.8|13409.8|13469.8|13409.8|13469.8|13409.8|13469.8|13409.8|0
1645110900000|2022-02-17 15:15:00|13467.3|13407.3|13467.3|13407.3|13467.3|13407.3|13462.3|13402.3|0
1645110910000|2022-02-17 15:15:10|13469.8|13409.8|13469.8|13409.8|13469.8|13409.8|13469.8|13409.8|0
1645111170000|2022-02-17 15:19:30|13468.5|13444.5|13483.7|13459.7|13483.7|13459.7|13468.5|13444.5|6
1645111200000|2022-02-17 15:20:00|13481.8|13457.8|13478.7|13454.7|13481.8|13457.8|13478.7|13454.7|2
1645111210000|2022-02-17 15:20:10|13476.8|13452.8|13476.8|13452.8|13476.8|13452.8|13476.8|13452.8|0
1645111260000|2022-02-17 15:21:00|13482.5|13458.5|13483.7|13459.7|13483.7|13459.7|13482.5|13458.5|1
1645111410000|2022-02-17 15:23:30|||||||||1
1645111430000|2022-02-17 15:23:50|13478.7|13454.7|13476.2|13452.2|13478.7|13454.7|13476.2|13452.2|5
1645111440000|2022-02-17 15:24:00|13474.3|13450.3|13471.2|13447.2|13474.3|13450.3|13471.2|13447.2|1
1645111450000|2022-02-17 15:24:10|13474.2|13414.2|13474.2|13414.2|13474.2|13414.2|13474.2|13414.2|0
1645111470000|2022-02-17 15:24:30|13472.3|13412.3|13469.8|13409.8|13472.3|13412.3|13469.8|13409.8|2
1645111530000|2022-02-17 15:25:30|13469.2|13409.2|13459.8|13399.8|13469.2|13409.2|13459.8|13399.8|0
1645111540000|2022-02-17 15:25:40|13460.4|13400.4|13459.8|13399.8|13462.3|13402.3|13459.8|13399.8|0
1645111710000|2022-02-17 15:28:30|13458|13398|13451.7|13391.7|13458|13398|13451.7|13391.7|0
1645111720000|2022-02-17 15:28:40|13449.8|13389.8|13449.8|13389.8|13449.8|13389.8|13449.8|13389.8|0
1645111730000|2022-02-17 15:28:50|13449.2|13389.2|13447.3|13387.3|13449.2|13389.2|13447.3|13387.3|0
1645111740000|2022-02-17 15:29:00|13444.8|13384.8|13444.8|13384.8|13444.8|13384.8|13444.8|13384.8|0
1645111770000|2022-02-17 15:29:30|13442.3|13382.3|13442.3|13382.3|13442.3|13382.3|13442.3|13382.3|0
1645111850000|2022-02-17 15:30:50|13441.7|13381.7|13442.3|13382.3|13442.3|13382.3|13438.6|13378.6|0
1645111860000|2022-02-17 15:31:00||13402.3||13402.3||13402.3||13402.3|0
1645111870000|2022-02-17 15:31:10|||||||||10
1645111880000|2022-02-17 15:31:20|13434.9|13410.9|13466|13406|13466|13410.9|13434.9|13404.7|5
1645111890000|2022-02-17 15:31:30|13471|13411|13471|13411|13471|13411|13471|13411|0
1645111950000|2022-02-17 15:32:30|13469.8|13409.8|13469.8|13409.8|13469.8|13409.8|13469.8|13409.8|6
1645111960000|2022-02-17 15:32:40|||||||||5
1645111980000|2022-02-17 15:33:00|||||||||2
1645111990000|2022-02-17 15:33:10|||||||||3
1645112000000|2022-02-17 15:33:20|13470.4|13410.4|13469.8|13409.8|13470.4|13410.4|13469.8|13409.8|0
1645112030000|2022-02-17 15:33:50|13470.4|13410.4|13470.4|13410.4|13470.4|13410.4|13470.4|13410.4|0
1645112110000|2022-02-17 15:35:10|13469.8|13409.8|13465.4|13405.4|13469.8|13409.8|13465.4|13405.4|0
1645112120000|2022-02-17 15:35:20|||||||||39
1645112130000|2022-02-17 15:35:30|13454.2|13414.2|13454.2|13414.2|13454.2|13414.2|13454.2|13414.2|0
1645112140000|2022-02-17 15:35:40|13450.4|13410.4|13439.9|13415.9|13450.4|13415.9|13439.9|13410.4|0
1645112150000|2022-02-17 15:35:50|13439.3|13415.3|13437.4|13413.4|13439.3|13415.3|13437.4|13413.4|0
1645112190000|2022-02-17 15:36:30|13448|13408|13448|13408|13448|13408|13448|13408|0
1645112200000|2022-02-17 15:36:40|13444.2|13404.2|13444.2|13404.2|13444.2|13404.2|13444.2|13404.2|0
1645112220000|2022-02-17 15:37:00|13440.4|13400.4|13440.4|13400.4|13440.4|13400.4|13440.4|13400.4|0
1645112230000|2022-02-17 15:37:10|13429.9|13405.9|13427.4|13403.4|13429.9|13405.9|13427.4|13403.4|0
1645112450000|2022-02-17 15:40:50|13454.2|13414.2|13474.2|13414.2|13474.2|13414.2|13454.2|13414.2|2
1645112460000|2022-02-17 15:41:00|13471.2|13411.2|13462.9|13402.9|13471.2|13411.2|13462.9|13402.9|0
1645112470000|2022-02-17 15:41:10|13449.8|13409.8|13449.8|13409.8|13449.8|13409.8|13449.8|13409.8|0
1645112490000|2022-02-17 15:41:30|13447.9|13407.9|13445.4|13405.4|13447.9|13407.9|13445.4|13405.4|0
1645112500000|2022-02-17 15:41:40|13436.8|13412.8|13434.9|13410.9|13436.8|13412.8|13434.9|13410.9|0
1645112510000|2022-02-17 15:41:50|13435.5|13411.5|13437.4|13413.4|13437.4|13413.4|13435.5|13411.5|0
1645112520000|2022-02-17 15:42:00|13474.2|13414.2|13474.2|13414.2|13474.2|13414.2|13474.2|13414.2|0
1645112550000|2022-02-17 15:42:30|13474.3|13414.3|13474.3|13414.3|13474.3|13414.3|13474.3|13414.3|0
1645112580000|2022-02-17 15:43:00|13471.8|13411.8|13472.3|13412.3|13472.3|13412.3|13471.8|13411.8|0
1645112590000|2022-02-17 15:43:10|13474.3|13414.3|13474.3|13414.3|13474.3|13414.3|13474.3|13414.3|0
1645112650000|2022-02-17 15:44:10|||||||||1
1645112660000|2022-02-17 15:44:20|13476.8|13416.8|13476.8|13416.8|13476.8|13416.8|13476.8|13416.8|1
1645112670000|2022-02-17 15:44:30|13476.2|13416.2|13474.3|13414.3|13476.2|13416.2|13474.3|13414.3|0
1645112730000|2022-02-17 15:45:30|13472.4|13412.4|13472.4|13412.4|13472.4|13412.4|13472.4|13412.4|0
1645112760000|2022-02-17 15:46:00|13468.5|13408.5|13468.5|13408.5|13468.5|13408.5|13468.5|13408.5|0
1645112770000|2022-02-17 15:46:10|13468|13408|13468|13408|13468|13408|13468|13408|0
1645113000000|2022-02-17 15:50:00|||||||||1
1645113340000|2022-02-17 15:55:40|13470.5|13410.5|13470.5|13410.5|13470.5|13410.5|13470.5|13410.5|0
1645113370000|2022-02-17 15:56:10|13469.3|13409.3|13464.9|13404.9|13469.3|13409.3|13464.9|13404.9|0
1645113390000|2022-02-17 15:56:30|13463|13403|13463|13403|13463|13403|13463|13403|0
1645113580000|2022-02-17 15:59:40|||||||||1
1645113600000|2022-02-17 16:00:00|13472.5|13412.5|13469.3|13409.3|13474.3|13414.3|13469.3|13409.3|9
1645113610000|2022-02-17 16:00:10|13470.5|13410.5|13470.5|13410.5|13470.5|13410.5|13470.5|13410.5|0
1645113630000|2022-02-17 16:00:30|13480|13420|13470|13446|13480|13446|13466.2|13420|2
1645113690000|2022-02-17 16:01:30|13470.6|13446.6|13470|13446|13474.4|13450.4|13470|13446|1
1645113880000|2022-02-17 16:04:40|13496.9|13472.9|13507.4|13447.4|13507.4|13472.9|13496.9|13447.4|5
1645113910000|2022-02-17 16:05:10|13498|13458|13495|13471|13509.3|13471|13495|13439.2|0
1645113970000|2022-02-17 16:06:10|13494.9|13454.9|13516.8|13476.8|13519.3|13479.3|13486.9|13454.9|9
1645113990000|2022-02-17 16:06:30|13514.9|13474.9|13512.4|13472.4|13514.9|13474.9|13512.4|13472.4|0
1645114000000|2022-02-17 16:06:40|13510.5|13470.5|13510.5|13470.5|13510.5|13470.5|13510.5|13470.5|0
1645114020000|2022-02-17 16:07:00|13509.3|13469.3|13511.8|13471.8|13511.8|13471.8|13505.5|13465.5|0
1645114360000|2022-02-17 16:12:40|13513.7|13473.7|13511.8|13471.8|13514.3|13474.3|13511.8|13471.8|1
1645114380000|2022-02-17 16:13:00|13516.8|13476.8|13516.8|13476.8|13516.8|13476.8|13516.8|13476.8|0
1645114560000|2022-02-17 16:16:00|||||||||3
1645114580000|2022-02-17 16:16:20|13528|13468|13520.6|13480.6|13528|13480.6|13520.6|13468|0
1645114590000|2022-02-17 16:16:30|13516.8|13476.8|13516.8|13476.8|13516.8|13476.8|13516.8|13476.8|5
1645114600000|2022-02-17 16:16:40|13531.8|13471.8|13531.8|13471.8|13531.8|13471.8|13531.8|13471.8|0
1645114610000|2022-02-17 16:16:50|13526.8|13466.8|13526.8|13466.8|13526.8|13466.8|13526.8|13466.8|0
1645114620000|2022-02-17 16:17:00|13524.9|13464.9|13524.9|13464.9|13524.9|13464.9|13524.9|13464.9|0
1645114690000|2022-02-17 16:18:10|13529.3|13469.3|13529.3|13469.3|13529.3|13469.3|13529.3|13469.3|0
1645114700000|2022-02-17 16:18:20|13529.9|13469.9|13531.8|13471.8|13531.8|13471.8|13529.9|13469.9|0
1645114790000|2022-02-17 16:19:50|||||||||1
1645114920000|2022-02-17 16:22:00|13523.8|13499.8|13573.1|13533.1|13573.1|13538.6|13523.8|13499.8|12
1645114930000|2022-02-17 16:22:10|13603.1|13543.1|13603.1|13543.1|13603.1|13543.1|13603.1|13543.1|6
1645114960000|2022-02-17 16:22:40|13603.7|13543.7|13605.6|13545.6|13605.6|13545.6|13603.7|13543.7|0
1645114980000|2022-02-17 16:23:00|13603.7|13543.7|13603.7|13543.7|13603.7|13543.7|13603.7|13543.7|0
1645114990000|2022-02-17 16:23:10|13602.5|13542.5|13593.7|13533.7|13602.5|13542.5|13593.7|13533.7|0
1645115030000|2022-02-17 16:23:50|13594.3|13534.3|13594.3|13534.3|13594.3|13534.3|13594.3|13534.3|1
1645115100000|2022-02-17 16:25:00||13554.3||13554.3||13554.3||13554.3|0
1645115120000|2022-02-17 16:25:20|13565.7|13541.7|13570.7|13546.7|13576.3|13552.3|13565.7|13541.7|1
1645115140000|2022-02-17 16:25:40|13570.1|13546.1|13570.7|13546.7|13573.1|13546.7|13566.9|13533.1|1
1645115340000|2022-02-17 16:29:00|13568.4|13544.4|13558.2|13534.2|13568.4|13544.4|13558.2|13534.2|2
1645115370000|2022-02-17 16:29:30|13573.1|13533.1|13573.1|13533.1|13573.1|13533.1|13573.1|13533.1|0
1645115390000|2022-02-17 16:29:50|||||||||1
1645115480000|2022-02-17 16:31:20|13560.1|13536.1|13569.3|13529.3|13569.3|13536.1|13560.1|13529.3|1
1645115490000|2022-02-17 16:31:30|13573.1|13533.1|13573.1|13533.1|13573.1|13533.1|13573.1|13533.1|0
1645115520000|2022-02-17 16:32:00|13586.7|13526.7|13596.2|13536.2|13596.2|13536.2|13573.1|13526.7|2
1645115640000|2022-02-17 16:34:00|||||||||2
1645115670000|2022-02-17 16:34:30|13596.3|13536.3|13596.3|13536.3|13596.3|13536.3|13596.3|13536.3|0
1645115760000|2022-02-17 16:36:00|13596.8|13556.8|13596.8|13556.8|13596.8|13556.8|13596.8|13556.8|0
1645115770000|2022-02-17 16:36:10|13590.6|13566.6|13590.6|13566.6|13590.6|13566.6|13590.6|13566.6|0
1645115790000|2022-02-17 16:36:30|13596.4|13572.4|13601.3|13541.3|13601.3|13572.4|13596.4|13541.3|1
1645115800000|2022-02-17 16:36:40|||||||||1
1645115810000|2022-02-17 16:36:50|||||||||1
1645115820000|2022-02-17 16:37:00|13601.9|13541.9|13603.8|13543.8|13603.8|13543.8|13601.9|13541.9|0
1645115850000|2022-02-17 16:37:30|13601.9|13541.9|13594.4|13570.4|13601.9|13570.4|13586.8|13541.9|0
1645115910000|2022-02-17 16:38:30|13594.5|13570.5|13594.5|13570.5|13594.5|13570.5|13594.5|13570.5|0
1645115920000|2022-02-17 16:38:40|13603.8|13543.8|13601.3|13541.3|13603.8|13543.8|13601.3|13541.3|2
1645115940000|2022-02-17 16:39:00|13599.4|13539.4|13599.4|13539.4|13599.4|13539.4|13599.4|13539.4|0
1645116060000|2022-02-17 16:41:00|13579.6|13555.6|13579.6|13555.6|13579.6|13555.6|13579.6|13555.6|0
1645116070000|2022-02-17 16:41:10|13577.7|13553.7|13577.7|13553.7|13577.7|13553.7|13577.7|13553.7|0
1645116100000|2022-02-17 16:41:40|13573.9|13549.9|13573.9|13549.9|13573.9|13549.9|13573.9|13549.9|0
1645116120000|2022-02-17 16:42:00|13589.5|13529.5|13589.5|13529.5|13589.5|13529.5|13589.5|13529.5|0
1645116130000|2022-02-17 16:42:10|13581.9|13521.9|13581.9|13521.9|13581.9|13521.9|13581.9|13521.9|0
1645116500000|2022-02-17 16:48:20|13570.1|13546.1|13570.1|13546.1|13570.1|13546.1|13570.1|13546.1|0
1645116520000|2022-02-17 16:48:40|13575.1|13551.1|13575.1|13551.1|13575.1|13551.1|13575.1|13551.1|0
1645116590000|2022-02-17 16:49:50|||||||||1
1645116710000|2022-02-17 16:51:50|13573.9|13549.9|13573.9|13549.9|13573.9|13549.9|13573.9|13549.9|1
1645116950000|2022-02-17 16:55:50|13571.4|13547.4|13595.7|13555.7|13595.7|13555.7|13571.4|13547.4|4
1645117190000|2022-02-17 16:59:50|||||||||1
1645117480000|2022-02-17 17:04:40|13605.1|13545.1|13605.1|13545.1|13605.1|13545.1|13605.1|13545.1|10
1645117500000|2022-02-17 17:05:00|13604.5|13544.5|13604.5|13544.5|13604.5|13544.5|13604.5|13544.5|0
1645117510000|2022-02-17 17:05:10|13602.6|13542.6|13602.6|13542.6|13602.6|13542.6|13602.6|13542.6|0
1645117670000|2022-02-17 17:07:50|||||||||25
1645117690000|2022-02-17 17:08:10|13600.1|13540.1|13600.1|13540.1|13600.1|13540.1|13600.1|13540.1|0
1645117700000|2022-02-17 17:08:20|13587.6|13547.6|13587|13547|13587.6|13547.6|13587|13547|0
1645117790000|2022-02-17 17:09:50|||||||||1
1645117820000|2022-02-17 17:10:20|||||||||7
1645117880000|2022-02-17 17:11:20|||||||||25
1645117920000|2022-02-17 17:12:00|||||||||3
1645117980000|2022-02-17 17:13:00|13584.6|13560.6|13587.1|13563.1|13587.1|13563.1|13584.6|13560.6|1
1645117990000|2022-02-17 17:13:10|13587.7|13563.7|13587.7|13563.7|13587.7|13563.7|13587.7|13563.7|0
1645118010000|2022-02-17 17:13:30|13587.1|13563.1|13587.7|13563.7|13587.7|13563.7|13587.1|13563.1|0
1645118050000|2022-02-17 17:14:10|13588.9|13564.9|13601.5|13577.5|13601.5|13577.5|13588.9|13564.9|2
1645118100000|2022-02-17 17:15:00|||||||||1
1645118220000|2022-02-17 17:17:00|13602.1|13578.1|13604|13580|13604|13580|13602.1|13578.1|0
1645118240000|2022-02-17 17:17:20|13609|13585|13650.1|13590.1|13650.1|13590.1|13609|13585|6
1645118250000|2022-02-17 17:17:30|13652|13592|13652|13592|13652|13592|13652|13592|0
1645118310000|2022-02-17 17:18:30|13657|13597|13657|13597|13657|13597|13657|13597|0
1645118320000|2022-02-17 17:18:40|13659.5|13599.5|13659.5|13599.5|13659.5|13599.5|13659.5|13599.5|0
1645118370000|2022-02-17 17:19:30|13659.6|13599.6|13659.6|13599.6|13659.6|13599.6|13659.6|13599.6|0
1645118380000|2022-02-17 17:19:40|||||||||1
1645118390000|2022-02-17 17:19:50|13657.6|13597.6|13657.6|13597.6|13657.6|13597.6|13657.6|13597.6|1
1645118490000|2022-02-17 17:21:30|||||||||1
1645118520000|2022-02-17 17:22:00|13657.7|13597.7|13657.7|13597.7|13657.7|13597.7|13657.7|13597.7|0
1645118540000|2022-02-17 17:22:20|13664|13604|13664|13604|13664|13604|13663.4|13603.4|0
1645118580000|2022-02-17 17:23:00|13658.4|13618.4|13656|13632|13662.8|13633.9|13653.5|13618.4|0
1645118590000|2022-02-17 17:23:10|13657.9|13633.9|13657.9|13633.9|13657.9|13633.9|13657.9|13633.9|0
1645118600000|2022-02-17 17:23:20|13662.9|13638.9|13687.1|13647.1|13687.1|13647.1|13662.9|13624.4|5
1645118620000|2022-02-17 17:23:40|13686.5|13646.5|13686.5|13646.5|13686.5|13646.5|13686.5|13646.5|1
1645118730000|2022-02-17 17:25:30|13687.1|13647.1|13687.1|13647.1|13687.1|13647.1|13687.1|13647.1|0
1645118740000|2022-02-17 17:25:40|13689|13649|13689|13649|13689|13649|13689|13649|0
1645118770000|2022-02-17 17:26:10|13696.5|13656.5|13700.9|13660.9|13700.9|13660.9|13696.5|13656.5|4
1645118780000|2022-02-17 17:26:20|13712.7|13652.7|13712.7|13652.7|13712.7|13652.7|13712.7|13652.7|0
1645118790000|2022-02-17 17:26:30|13714.6|13654.6|13714.6|13654.6|13714.6|13654.6|13714.6|13654.6|0
1645118820000|2022-02-17 17:27:00|13716.5|13656.5|13717.1|13657.1|13717.1|13657.1|13716.5|13656.5|0
1645118850000|2022-02-17 17:27:30|13716.5|13656.5|13716.5|13656.5|13716.5|13656.5|13716.5|13656.5|0
1645118980000|2022-02-17 17:29:40|13690.4|13666.4|13704.7|13664.7|13716.5|13666.4|13690.4|13650.8|1
1645118990000|2022-02-17 17:29:50|13700.9|13660.9|13700.9|13660.9|13700.9|13660.9|13700.9|13660.9|1
1645119000000|2022-02-17 17:30:00|13702.2|13662.2|13702.2|13662.2|13702.2|13662.2|13702.2|13662.2|2
1645119160000|2022-02-17 17:32:40|||||||||1
1645119180000|2022-02-17 17:33:00|13709.7|13649.7|13701.7|13677.7|13709.7|13677.7|13701.7|13649.7|1
1645119190000|2022-02-17 17:33:10|13702.3|13678.3|13704.2|13680.2|13704.2|13680.2|13702.3|13678.3|0
1645119210000|2022-02-17 17:33:30|13720.9|13660.9|13720.9|13660.9|13720.9|13660.9|13720.9|13660.9|2
1645119310000|2022-02-17 17:35:10|13698.4|13638.4|13703.4|13643.4|13703.4|13643.4|13698.4|13638.4|1
1645119340000|2022-02-17 17:35:40|13704|13644|13705.9|13645.9|13705.9|13645.9|13704|13644|0
1645119540000|2022-02-17 17:39:00|13707.8|13647.8|13695.9|13635.9|13707.8|13647.8|13695.3|13635.3|1
1645119580000|2022-02-17 17:39:40|13687.8|13627.8|13677.8|13617.8|13687.8|13627.8|13677.8|13617.8|0
1645119590000|2022-02-17 17:39:50|13674.7|13614.7|13674.1|13614.1|13674.7|13614.7|13674.1|13614.1|1
1645119600000|2022-02-17 17:40:00|13672.2|13612.2|13669.7|13609.7|13672.2|13612.2|13669.7|13609.7|0
1645119620000|2022-02-17 17:40:20|13670.9|13610.9|13668.4|13608.4|13670.9|13610.9|13668.4|13608.4|1
1645119640000|2022-02-17 17:40:40|13655.9|13615.9|13642.9|13618.9|13655.9|13618.9|13642.9|13615.9|0
1645119650000|2022-02-17 17:40:50|13642.3|13618.3|13660.5|13600.5|13660.5|13618.3|13635.4|13600.5|2
1645119660000|2022-02-17 17:41:00|13681.5|13621.5|13681.5|13621.5|13681.5|13621.5|13681.5|13621.5|0
1645119680000|2022-02-17 17:41:20|13679.7|13619.7|13675.9|13615.9|13679.7|13619.7|13675.9|13615.9|0
1645119690000|2022-02-17 17:41:30|13674|13614|13674|13614|13674|13614|13674|13614|0
1645119970000|2022-02-17 17:46:10|13661.5|13601.5|13661.5|13601.5|13661.5|13601.5|13661.5|13601.5|0
1645120000000|2022-02-17 17:46:40|13660.9|13600.9|13659|13599|13660.9|13600.9|13659|13599|0
1645120010000|2022-02-17 17:46:50|13660.8|13600.8|13668.4|13608.4|13668.4|13608.4|13660.8|13600.8|0
1645120080000|2022-02-17 17:48:00|13669|13609|13668.4|13608.4|13669|13609|13668.4|13608.4|0
1645120090000|2022-02-17 17:48:10|13670.9|13610.9|13670.9|13610.9|13670.9|13610.9|13670.9|13610.9|1
1645120100000|2022-02-17 17:48:20|13664|13604|13662.7|13602.7|13664|13604|13662.7|13602.7|2
1645120110000|2022-02-17 17:48:30|13664.6|13604.6|13662.7|13602.7|13664.6|13604.6|13662.7|13602.7|0
1645120120000|2022-02-17 17:48:40|13666.5|13606.5|13666.5|13606.5|13666.5|13606.5|13666.5|13606.5|0
1645120130000|2022-02-17 17:48:50|||||||||2
1645120140000|2022-02-17 17:49:00|13664|13604|13664.6|13604.6|13664.6|13604.6|13662.1|13602.1|0
1645120150000|2022-02-17 17:49:10|13668.4|13608.4|13668.4|13608.4|13668.4|13608.4|13668.4|13608.4|0
1645120160000|2022-02-17 17:49:20|13638.4|13598.4|13643.4|13583.4|13643.4|13598.4|13638.4|13583.4|0
1645120190000|2022-02-17 17:49:50|||||||||1
1645120200000|2022-02-17 17:50:00|13641.5|13581.5|13640.9|13580.9|13641.5|13581.5|13640.9|13580.9|2
1645120210000|2022-02-17 17:50:10|13640.3|13580.3|13642.2|13582.2|13642.2|13582.2|13640.3|13580.3|0
1645120220000|2022-02-17 17:50:20|13641.6|13581.6|13639.7|13579.7|13641.6|13581.6|13639.7|13579.7|0
1645120260000|2022-02-17 17:51:00|13638|13578|13632.2|13572.2|13638|13578|13632.2|13572.2|0
1645120290000|2022-02-17 17:51:30|13631.6|13571.6|13629.7|13569.7|13631.6|13571.6|13629.7|13569.7|0
1645120320000|2022-02-17 17:52:00|13619.1|13579.1|13617.2|13577.2|13619.1|13579.1|13617.2|13577.2|0
1645120600000|2022-02-17 17:56:40|13615.3|13575.3|13615.3|13575.3|13615.3|13575.3|13615.3|13575.3|0
1645120620000|2022-02-17 17:57:00|13617.2|13577.2|13617.2|13577.2|13617.2|13577.2|13617.2|13577.2|0
1645120630000|2022-02-17 17:57:10|13616.7|13576.7|13614.7|13574.7|13616.7|13576.7|13614.7|13574.7|0
1645120650000|2022-02-17 17:57:30|13604.2|13580.2|13604.2|13580.2|13604.2|13580.2|13604.2|13580.2|0
1645120660000|2022-02-17 17:57:40|13619.3|13559.3|13609.8|13549.8|13619.3|13559.3|13609.8|13549.8|0
1645120680000|2022-02-17 17:58:00|13604.8|13544.8|13604.8|13544.8|13604.8|13544.8|13604.8|13544.8|0
1645120690000|2022-02-17 17:58:10|13594.2|13554.2|13592.3|13552.3|13594.2|13554.2|13592.3|13552.3|0
1645120700000|2022-02-17 17:58:20|13587.3|13547.3|13587.3|13547.3|13587.3|13547.3|13587.3|13547.3|1
1645120790000|2022-02-17 17:59:50|||||||||1
1645120960000|2022-02-17 18:02:40|13587.9|13527.9|13587.9|13527.9|13587.9|13527.9|13587.9|13527.9|0
1645121020000|2022-02-17 18:03:40|13586|13526|13586|13526|13586|13526|13586|13526|0
1645121150000|2022-02-17 18:05:50|13587.1|13527.1|13587.1|13527.1|13587.1|13527.1|13587.1|13527.1|0
1645121170000|2022-02-17 18:06:10|13601|13541|13601|13541|13601|13541|13601|13541|0
1645121390000|2022-02-17 18:09:50|||||||||1
1645121700000|2022-02-17 18:15:00|13599.1|13539.1|13598.5|13538.5|13599.1|13539.1|13598.5|13538.5|1
1645121710000|2022-02-17 18:15:10|13600.4|13540.4|13600.4|13540.4|13600.4|13540.4|13600.4|13540.4|0
1645121760000|2022-02-17 18:16:00|||||||||1
1645121770000|2022-02-17 18:16:10|13597.9|13537.9|13597.9|13537.9|13597.9|13537.9|13597.9|13537.9|0
1645121800000|2022-02-17 18:16:40|13598.5|13538.5|13604.8|13544.8|13609.8|13549.8|13598.5|13538.5|0
1645121810000|2022-02-17 18:16:50|13605.4|13545.4|13607.3|13547.3|13607.3|13547.3|13605.4|13545.4|0
1645121900000|2022-02-17 18:18:20|13604.8|13544.8|13604.8|13544.8|13604.8|13544.8|13604.8|13544.8|0
1645121950000|2022-02-17 18:19:10|13605.4|13545.4|13607.3|13547.3|13607.3|13547.3|13605.4|13545.4|0
1645121990000|2022-02-17 18:19:50|||||||||1
1645122260000|2022-02-17 18:24:20|13600.4|13540.4|13600.4|13540.4|13600.4|13540.4|13600.4|13540.4|0
1645122280000|2022-02-17 18:24:40|13592.2|13532.2|13592.2|13532.2|13592.2|13532.2|13592.2|13532.2|0
1645122290000|2022-02-17 18:24:50|13592.8|13532.8|13592.2|13532.2|13592.8|13532.8|13592.2|13532.2|0
1645122310000|2022-02-17 18:25:10|13587.2|13527.2|13587.2|13527.2|13587.2|13527.2|13587.2|13527.2|1
1645122320000|2022-02-17 18:25:20|13585.3|13525.3|13584.1|13524.1|13585.3|13525.3|13584.1|13524.1|1
1645122330000|2022-02-17 18:25:30|13583.5|13523.5|13583.5|13523.5|13583.5|13523.5|13583.5|13523.5|0
1645122340000|2022-02-17 18:25:40|||||||||2
1645122350000|2022-02-17 18:25:50|13582.9|13522.9|13582.9|13522.9|13582.9|13522.9|13582.9|13522.9|0
1645122400000|2022-02-17 18:26:40|13577.9|13517.9|13577.9|13517.9|13577.9|13517.9|13577.9|13517.9|0
1645122410000|2022-02-17 18:26:50|13575.4|13515.4|13575.4|13515.4|13575.4|13515.4|13575.4|13515.4|0
1645122420000|2022-02-17 18:27:00|13574.8|13514.8|13522.2|13462.2|13574.8|13514.8|13521.6|13461.6|0
1645122430000|2022-02-17 18:27:10|13521.6|13461.6|13544.1|13484.1|13546.6|13486.6|13521.6|13461.6|2
1645122440000|2022-02-17 18:27:20|13539.1|13479.1|13524.7|13464.7|13539.1|13479.1|13521.6|13461.6|1
1645122450000|2022-02-17 18:27:30|13519.7|13459.7|13519.7|13459.7|13519.7|13459.7|13517.2|13457.2|0
1645122460000|2022-02-17 18:27:40|13520.9|13460.9|13522.2|13462.2|13527.2|13467.2|13520.9|13460.9|2
1645122470000|2022-02-17 18:27:50|13521.6|13461.6|13519.7|13459.7|13521.6|13461.6|13519.7|13459.7|1
1645122480000|2022-02-17 18:28:00|13520.9|13460.9|13522.2|13462.2|13541|13481|13520.9|13460.9|0
1645122490000|2022-02-17 18:28:10|13500|13476|13486|13426|13503.6|13476|13486|13426|1
1645122500000|2022-02-17 18:28:20|13486.6|13426.6|13491|13431|13513.5|13453.5|13486.6|13426.6|1
1645122510000|2022-02-17 18:28:30|13488.5|13428.5|13504.1|13444.1|13511|13451|13484.8|13424.8|1
1645122520000|2022-02-17 18:28:40|13501.6|13441.6|13474.1|13414.1|13509.1|13449.1|13473.5|13414.1|0
1645122540000|2022-02-17 18:29:00|13460.4|13420.4|13457.2|13417.2|13467.2|13420.4|13441.7|13402.7|0
1645122550000|2022-02-17 18:29:10|13454.7|13414.7|13448.5|13408.5|13464.1|13417.7|13441.1|13399.1|2
1645122560000|2022-02-17 18:29:20|13457.2|13397.2|13462.2|13402.2|13469.1|13409.1|13444.7|13397.2|3
1645122570000|2022-02-17 18:29:30|13464.7|13404.7|13454.7|13414.7|13478.5|13421.6|13454.7|13404.7|2
1645122580000|2022-02-17 18:29:40|13463.5|13403.5|13446.6|13406.6|13464.7|13406.6|13446.6|13396.6|0
1645122590000|2022-02-17 18:29:50|13442.2|13402.2|13440.9|13400.9|13457.2|13407.8|13431.7|13397.2|0
1645122600000|2022-02-17 18:30:00|13444.7|13404.7|13472.2|13412.2|13489.7|13429.7|13444.1|13395.9|1
1645122610000|2022-02-17 18:30:10|13469.1|13409.1|13481|13421|13481|13425.2|13449.2|13409.1|0
1645122620000|2022-02-17 18:30:20|13484.7|13424.7|13472.3|13432.3|13484.7|13432.3|13472.3|13424.7|0
1645122630000|2022-02-17 18:30:30|13464.7|13424.7|13464.7|13424.7|13464.7|13424.7|13464.7|13424.7|0
1645122650000|2022-02-17 18:30:50|13465.3|13425.3|13464.7|13424.7|13467.2|13437.7|13461.7|13424.7|0
1645122720000|2022-02-17 18:32:00|13469.7|13429.7|13469.7|13429.7|13469.7|13429.7|13469.7|13429.7|0
1645122750000|2022-02-17 18:32:30|13482.2|13422.2|13482.2|13422.2|13482.2|13422.2|13482.2|13422.2|0
1645122880000|2022-02-17 18:34:40|13489.3|13429.3|13517.2|13457.2|13517.2|13457.2|13489.3|13429.3|0
1645122900000|2022-02-17 18:35:00|13519.7|13459.7|13520.3|13460.3|13520.3|13460.3|13519.7|13459.7|0
1645122910000|2022-02-17 18:35:10|13522.2|13462.2|13522.2|13462.2|13522.2|13462.2|13522.2|13462.2|0
1645122950000|2022-02-17 18:35:50|13524.7|13464.7|13527.2|13467.2|13527.2|13467.2|13524.7|13464.7|0
1645122960000|2022-02-17 18:36:00|13526.6|13466.6|13524.7|13464.7|13526.6|13466.6|13524.7|13464.7|0
1645122990000|2022-02-17 18:36:30|13519.7|13459.7|13519.7|13459.7|13522.8|13462.8|13519.7|13459.7|0
1645123000000|2022-02-17 18:36:40|13524.7|13464.7|13509.7|13469.7|13532.2|13472.2|13509.7|13462.2|0
1645123010000|2022-02-17 18:36:50|13529.7|13472.2|13527.2|13467.2|13532.2|13472.8|13509.7|13462.2|0
1645123020000|2022-02-17 18:37:00|13534.1|13474.1|13534.1|13474.1|13534.1|13474.1|13534.1|13474.1|1
1645123030000|2022-02-17 18:37:10|13539.7|13479.7|13551.6|13491.6|13551.6|13491.6|13539.7|13479.7|0
1645123040000|2022-02-17 18:37:20|13552.3|13492.3|13541.6|13481.6|13552.3|13492.3|13541.6|13481.6|0
1645123050000|2022-02-17 18:37:30|13542.2|13482.2|13544.1|13484.1|13544.1|13484.1|13542.2|13482.2|0
1645123080000|2022-02-17 18:38:00|13543.5|13483.5|13522.2|13462.2|13543.5|13483.5|13522.2|13462.2|0
1645123190000|2022-02-17 18:39:50|||||||||1
1645123200000|2022-02-17 18:40:00|13518.7|13458.7|13518.7|13458.7|13518.7|13458.7|13518.7|13458.7|0
1645123210000|2022-02-17 18:40:10|13507.2|13447.2|13514.7|13454.7|13514.7|13454.7|13507.2|13447.2|0
1645123220000|2022-02-17 18:40:20|13513.5|13453.5|13509.7|13449.7|13513.5|13453.5|13509.7|13449.7|0
1645123230000|2022-02-17 18:40:30|13507.2|13447.2|13507.2|13447.2|13507.2|13447.2|13507.2|13447.2|0
1645123260000|2022-02-17 18:41:00|13504.7|13444.7|13511|13451|13511|13451|13504.7|13444.7|0
1645123270000|2022-02-17 18:41:10|13508.5|13448.5|13509.1|13449.1|13509.1|13449.1|13506.6|13446.6|0
1645123310000|2022-02-17 18:41:50|13509.7|13449.7|13511.6|13451.6|13511.6|13451.6|13509.7|13449.7|0
1645123340000|2022-02-17 18:42:20|13511|13451|13511.6|13451.6|13511.6|13451.6|13508.5|13448.5|0
1645123350000|2022-02-17 18:42:30|13512.2|13452.2|13509.1|13449.1|13512.9|13452.9|13504.7|13444.7|0
1645123390000|2022-02-17 18:43:10|13506|13446|13513.5|13453.5|13513.5|13453.5|13506|13446|0
1645123400000|2022-02-17 18:43:20|13514.1|13454.1|13513.5|13453.5|13516|13456|13513.5|13453.5|0
1645123450000|2022-02-17 18:44:10|13511.6|13451.6|13511.6|13451.6|13511.6|13451.6|13511.6|13451.6|1
1645123500000|2022-02-17 18:45:00|13494.1|13454.1|13494.1|13454.1|13494.1|13454.1|13494.1|13454.1|0
1645123510000|2022-02-17 18:45:10|13492.2|13452.2|13492.2|13452.2|13492.2|13452.2|13492.2|13452.2|0
1645123520000|2022-02-17 18:45:20|13483.6|13459.6|13485.5|13461.5|13485.5|13461.5|13483.6|13459.6|0
1645123570000|2022-02-17 18:46:10|13483.6|13459.6|13483.6|13459.6|13483.6|13459.6|13483.6|13459.6|0
1645123590000|2022-02-17 18:46:30|13485.5|13461.5|13488|13464|13488|13464|13485.5|13461.5|0
1645123610000|2022-02-17 18:46:50|13487.4|13463.4|13485.5|13461.5|13487.4|13463.4|13485.5|13461.5|0
1645123630000|2022-02-17 18:47:10|13488.5|13448.5|13488.5|13448.5|13488.5|13448.5|13488.5|13448.5|0
1645123690000|2022-02-17 18:48:10|13496.2|13456.2|13521|13481|13521|13481|13496.2|13456.2|2
1645123780000|2022-02-17 18:49:40|13513.6|13489.6|13511.7|13487.7|13513.6|13489.6|13511.7|13487.7|1
1645123790000|2022-02-17 18:49:50|13533.3|13473.3|13537.8|13477.8|13545.3|13485.3|13533.3|13473.3|1
1645124040000|2022-02-17 18:54:00|13540.3|13480.3|13522.5|13498.5|13542.2|13498.5|13522.5|13478.4|0
1645124050000|2022-02-17 18:54:10|13514.8|13490.8|13514.8|13490.8|13514.8|13490.8|13514.8|13490.8|0
1645124060000|2022-02-17 18:54:20|13542.2|13482.2|13558.4|13498.4|13563.2|13520.3|13542.2|13482.2|9
1645124080000|2022-02-17 18:54:40|13554.3|13494.3|13540.9|13480.9|13554.3|13494.3|13540.9|13480.9|0
1645124090000|2022-02-17 18:54:50|13558.4|13498.4|13558.4|13498.4|13558.4|13498.4|13555.9|13495.9|1
1645124100000|2022-02-17 18:55:00|13555.9|13495.9|13556.5|13496.5|13556.5|13496.5|13555.9|13495.9|7
1645124110000|2022-02-17 18:55:10|13557.1|13497.1|13557.1|13497.1|13557.1|13497.1|13557.1|13497.1|0
1645124130000|2022-02-17 18:55:30|13551.8|13491.8|13538.4|13478.4|13551.8|13491.8|13538.4|13478.4|0
1645124160000|2022-02-17 18:56:00|||||||||2
1645124170000|2022-02-17 18:56:10|||||||||3
1645124180000|2022-02-17 18:56:20|13529|13489|13529|13489|13529|13489|13529|13489|0
1645124190000|2022-02-17 18:56:30|13527.1|13487.1|13536.5|13476.5|13536.5|13487.1|13527.1|13476.5|0
1645124200000|2022-02-17 18:56:40|13538.4|13478.4|13538.4|13478.4|13538.4|13478.4|13538.4|13478.4|0
1645124230000|2022-02-17 18:57:10|13533.7|13473.7|13518.4|13458.4|13533.7|13473.7|13515.9|13455.9|0
1645124240000|2022-02-17 18:57:20|13510.9|13450.9|13518.4|13458.4|13518.4|13458.4|13510.9|13450.9|0
1645124250000|2022-02-17 18:57:30|13513.7|13453.7|13495.9|13435.9|13513.7|13453.7|13495.9|13435.9|0
1645124330000|2022-02-17 18:58:50|13540.2|13480.2|13540.2|13480.2|13540.2|13480.2|13540.2|13480.2|2
1645124340000|2022-02-17 18:59:00|13540.8|13480.8|13542.1|13482.1|13542.7|13482.7|13540.8|13480.8|0
1645124350000|2022-02-17 18:59:10|13542.7|13482.7|13542.7|13482.7|13542.7|13482.7|13542.7|13482.7|0
1645124370000|2022-02-17 18:59:30|13544.6|13484.6|13563.4|13503.4|13565.9|13505.9|13544.6|13484.6|2
1645124380000|2022-02-17 18:59:40|13561.5|13501.5|13561.5|13501.5|13561.5|13501.5|13561.5|13501.5|0
1645124390000|2022-02-17 18:59:50|13556.5|13496.5|13556.5|13496.5|13556.5|13496.5|13556.5|13496.5|5
1645189200000|2022-02-18 13:00:00|13531.1|13471.1|13531.6|13471.6|13531.6|13471.6|13526.1|13466.1|4
1645189210000|2022-02-18 13:00:10|13531.1|13471.1|13531.1|13471.1|13531.1|13471.1|13531.1|13471.1|1
1645189230000|2022-02-18 13:00:30|13531.6|13471.6|13531.6|13471.6|13533.6|13473.6|13531.1|13471.1|0
1645189270000|2022-02-18 13:01:10|13533.6|13473.6|13533.6|13473.6|13533.6|13473.6|13533.6|13473.6|0
1645189300000|2022-02-18 13:01:40|13537.4|13477.4|13535.5|13495.5|13540.5|13495.5|13533|13477.4|15
1645189310000|2022-02-18 13:01:50|13528.1|13504.1|13558.9|13534.9|13569.4|13537.4|13528.1|13504.1|2
1645189320000|2022-02-18 13:02:00|13556.9|13532.9|13604.1|13544.1|13606.1|13557.3|13556.9|13532.9|3
1645189330000|2022-02-18 13:02:10|13603.6|13543.6|13603|13543|13610.5|13550.5|13603|13543|0
1645189340000|2022-02-18 13:02:20|13601.9|13541.9|13575.5|13515.5|13601.9|13541.9|13575.5|13515.5|0
1645189350000|2022-02-18 13:02:30|13574.9|13514.9|13570.5|13510.5|13575.5|13515.5|13568|13508|0
1645189360000|2022-02-18 13:02:40|13569.4|13509.4|13550.5|13490.5|13569.4|13509.4|13546.1|13486.1|0
1645189370000|2022-02-18 13:02:50|13546.1|13486.1|13550.5|13490.5|13560.5|13500.5|13535.5|13483|0
1645189380000|2022-02-18 13:03:00|13549.4|13489.4|13536.1|13496.1|13549.4|13496.1|13536.1|13483.6|0
1645189390000|2022-02-18 13:03:10|13547.2|13487.2|13562.4|13502.4|13568|13508|13547.2|13487.2|0
1645189400000|2022-02-18 13:03:20|13561.1|13501.1|13560.5|13500.5|13565.5|13505.5|13560.5|13500.5|0
1645189410000|2022-02-18 13:03:30|13559.9|13499.9|13558|13498|13559.9|13499.9|13558|13498|0
1645189420000|2022-02-18 13:03:40|13558.6|13498.6|13556.6|13496.6|13558.6|13507.4|13543.6|13496.6|0
1645189430000|2022-02-18 13:03:50|13561.1|13501.1|13546.1|13506.1|13561.1|13506.1|13546.1|13498.6|0
1645189440000|2022-02-18 13:04:00||13486.1||13486.1||13486.1||13486.1|0
1645189450000|2022-02-18 13:04:10|13541.1|13481.1|13541.1|13481.1|13543.6|13483.6|13541.1|13481.1|0
1645189480000|2022-02-18 13:04:40|13540.5|13480.5|13538.6|13478.6|13540.5|13480.5|13538.6|13478.6|0
1645189560000|2022-02-18 13:06:00|13537.4|13477.4|13537.4|13477.4|13537.4|13477.4|13537.4|13477.4|3
1645189660000|2022-02-18 13:07:40|13526.3|13486.3|13526.3|13486.3|13526.3|13486.3|13526.3|13486.3|0
1645189680000|2022-02-18 13:08:00|13522.4|13482.4|13522.4|13482.4|13522.4|13482.4|13522.4|13482.4|0
1645189710000|2022-02-18 13:08:30|13522.5|13482.5|13522.5|13482.5|13522.5|13482.5|13522.5|13482.5|0
1645189850000|2022-02-18 13:10:50|13503.1|13463.1|13498.8|13458.8|13503.1|13466|13474.5|13450.5|22
1645189860000|2022-02-18 13:11:00|13510.5|13450.5|13515|13455|13515|13455|13510.5|13450.5|0
1645189870000|2022-02-18 13:11:10|13515.5|13455.5|13515|13455|13517.5|13457.5|13515|13455|0
1645189880000|2022-02-18 13:11:20|13512.5|13452.5|13512.5|13452.5|13512.5|13452.5|13512.5|13452.5|1
1645189890000|2022-02-18 13:11:30|13510.5|13450.5|13510.5|13450.5|13510.5|13450.5|13510.5|13450.5|0
1645189910000|2022-02-18 13:11:50|13497|13473|13551.9|13511.9|13586.9|13546.9|13497|13473|4
1645189920000|2022-02-18 13:12:00|13556.9|13496.9|13556.9|13496.9|13556.9|13496.9|13556.9|13496.9|0
1645189940000|2022-02-18 13:12:20|13571.9|13511.9|13572.5|13512.5|13572.5|13512.5|13571.9|13511.9|0
1645189950000|2022-02-18 13:12:30|13574.4|13514.4|13574.4|13514.4|13574.4|13514.4|13574.4|13514.4|0
1645189980000|2022-02-18 13:13:00|13573.8|13513.8|13571.3|13511.3|13573.8|13513.8|13571.3|13511.3|0
1645190110000|2022-02-18 13:15:10|||||||||3
1645190130000|2022-02-18 13:15:30|13575.8|13515.8|13575.8|13515.8|13578.3|13518.3|13575.8|13515.8|0
1645190140000|2022-02-18 13:15:40|13573.8|13513.8|13573.8|13513.8|13573.8|13513.8|13573.8|13513.8|0
1645190300000|2022-02-18 13:18:20|13576.3|13516.3|13583.3|13523.3|13583.3|13523.3|13576.3|13516.3|0
1645190310000|2022-02-18 13:18:30|13580.8|13520.8|13580.8|13520.8|13580.8|13520.8|13580.8|13520.8|0
1645190330000|2022-02-18 13:18:50|13580.2|13520.2|13578.3|13518.3|13580.2|13520.2|13578.3|13518.3|0
1645190340000|2022-02-18 13:19:00|13580.8|13520.8|13581.4|13521.4|13581.4|13521.4|13580.8|13520.8|0
1645190350000|2022-02-18 13:19:10|13583.3|13523.3|13585.8|13525.8|13585.8|13525.8|13583.3|13523.3|0
1645190360000|2022-02-18 13:19:20|13588.3|13528.3|13588.3|13528.3|13588.3|13528.3|13588.3|13528.3|0
1645190370000|2022-02-18 13:19:30|13585.8|13525.8|13578.3|13518.3|13585.8|13525.8|13575.8|13515.8|1
1645190380000|2022-02-18 13:19:40|13578.9|13518.9|13581.4|13521.4|13583.3|13523.3|13576.4|13516.4|0
1645190400000|2022-02-18 13:20:00|13583.3|13523.3|13583.3|13523.3|13583.3|13523.3|13583.3|13523.3|0
1645190410000|2022-02-18 13:20:10|13571.4|13511.4|13583.3|13523.3|13583.3|13523.3|13571.4|13511.4|1
1645190440000|2022-02-18 13:20:40|13573.9|13513.9|13583.3|13523.3|13583.9|13523.9|13573.9|13513.9|1
1645190460000|2022-02-18 13:21:00|13575.2|13515.2|13578.9|13518.9|13578.9|13518.9|13575.2|13515.2|0
1645190470000|2022-02-18 13:21:10|13583.3|13523.3|13585.8|13525.8|13585.8|13525.8|13583.3|13523.3|3
1645190480000|2022-02-18 13:21:20|13585.2|13525.2|13569.4|13509.4|13585.2|13525.2|13569.4|13509.4|0
1645190490000|2022-02-18 13:21:30|13571.4|13511.4|13571.4|13511.4|13571.4|13511.4|13571.4|13511.4|0
1645190500000|2022-02-18 13:21:40|13569.4|13509.4|13569.4|13509.4|13569.4|13509.4|13569.4|13509.4|0
1645190510000|2022-02-18 13:21:50|13568.9|13508.9|13566.9|13506.9|13568.9|13508.9|13566.9|13506.9|0
1645190520000|2022-02-18 13:22:00|13564.4|13504.4|13565|13505|13565|13505|13564.4|13504.4|0
1645190530000|2022-02-18 13:22:10|13566.9|13506.9|13566.9|13506.9|13566.9|13506.9|13566.9|13506.9|0
1645190540000|2022-02-18 13:22:20|13580.3|13556.3|13598.3|13538.3|13598.3|13571.3|13580.3|13535.8|4
1645190560000|2022-02-18 13:22:40|13591.4|13531.4|13581.9|13521.9|13593.3|13533.3|13579.4|13519.4|2
1645190580000|2022-02-18 13:23:00|13583.9|13523.9|13583.9|13523.9|13583.9|13523.9|13583.9|13523.9|0
1645190590000|2022-02-18 13:23:10|13522.8|13498.8|13529.7|13489.7|13530.2|13498.8|13522.8|13489.7|7
1645190620000|2022-02-18 13:23:40|13537.2|13477.2|13535.2|13475.2|13537.2|13477.2|13535.2|13475.2|10
1645190640000|2022-02-18 13:24:00|13533.3|13473.3|13489.7|13465.7|13533.3|13480.8|13489.7|13465.7|6
1645190670000|2022-02-18 13:24:30|13487.8|13463.8|13487.8|13463.8|13487.8|13463.8|13487.8|13463.8|0
1645190680000|2022-02-18 13:24:40|13495|13455|13496.9|13456.9|13496.9|13456.9|13495|13455|6
1645190710000|2022-02-18 13:25:10|13524.7|13464.7|13525.8|13465.8|13525.8|13465.8|13524.7|13464.7|5
1645190730000|2022-02-18 13:25:30|13523.9|13463.9|13523.9|13463.9|13523.9|13463.9|13523.9|13463.9|0
1645190790000|2022-02-18 13:26:30|13536.1|13476.1|13532.5|13472.5|13536.9|13476.9|13532.5|13472.5|3
1645190820000|2022-02-18 13:27:00|13531.9|13471.9|13531.9|13471.9|13531.9|13471.9|13531.9|13471.9|0
1645190840000|2022-02-18 13:27:20|13532.5|13472.5|13548.3|13488.3|13548.9|13488.9|13532.5|13472.5|0
1645190860000|2022-02-18 13:27:40|13547.7|13487.7|13547.7|13487.7|13547.7|13487.7|13547.7|13487.7|1
1645190890000|2022-02-18 13:28:10|13549.4|13489.4|13557.7|13497.7|13557.7|13497.7|13549.4|13489.4|0
1645190900000|2022-02-18 13:28:20|13558.3|13498.3|13560.8|13500.8|13560.8|13500.8|13558.3|13498.3|0
1645190910000|2022-02-18 13:28:30|13562.7|13502.7|13562.7|13502.7|13562.7|13502.7|13562.7|13502.7|0
1645190920000|2022-02-18 13:28:40|||||||||2
1645190940000|2022-02-18 13:29:00|13562.8|13502.8|13562.8|13502.8|13562.8|13502.8|13562.8|13502.8|0
1645190980000|2022-02-18 13:29:40|13563.3|13503.3|13574.7|13514.7|13574.7|13514.7|13562.8|13502.8|11
1645190990000|2022-02-18 13:29:50|||||||||4
1645191000000|2022-02-18 13:30:00|13577.2|13517.2|13570.8|13530.8|13581.6|13532.8|13570.8|13517.2|4
1645191010000|2022-02-18 13:30:10|13574.7|13534.7|13592.2|13532.2|13592.8|13534.7|13574.7|13532.2|0
1645191030000|2022-02-18 13:30:30|13590.3|13530.3|13592.2|13532.2|13592.2|13532.2|13589.7|13529.7|0
1645191040000|2022-02-18 13:30:40|13589.7|13529.7|13589.7|13529.7|13589.7|13529.7|13589.7|13529.7|0
1645191100000|2022-02-18 13:31:40|||||||||31
1645191120000|2022-02-18 13:32:00|||||||||15
1645191140000|2022-02-18 13:32:20|13591.1|13531.1|13583.9|13523.9|13591.6|13531.6|13581.1|13521.1|2
1645191150000|2022-02-18 13:32:30|13593.6|13533.6|13593.6|13533.6|13593.6|13533.6|13593.6|13533.6|0
1645191230000|2022-02-18 13:33:50|13594.1|13534.1|13596.1|13536.1|13596.1|13536.1|13594.1|13534.1|0
1645191270000|2022-02-18 13:34:30|13595|13535|13591.1|13531.1|13595|13535|13591.1|13531.1|0
1645191330000|2022-02-18 13:35:30|13571.1|13511.1|13571.1|13511.1|13571.1|13511.1|13571.1|13511.1|0
1645191340000|2022-02-18 13:35:40|13570.5|13510.5|13559.1|13499.1|13570.5|13510.5|13559.1|13499.1|18
1645191370000|2022-02-18 13:36:10|13558.6|13498.6|13544.1|13484.1|13558.6|13498.6|13544.1|13484.1|0
1645191380000|2022-02-18 13:36:20|13543.6|13483.6|13541.6|13481.6|13543.6|13483.6|13541.6|13481.6|0
1645191400000|2022-02-18 13:36:40|13536.6|13476.6|13536.6|13476.6|13536.6|13476.6|13536.6|13476.6|0
1645191510000|2022-02-18 13:38:30|13536.7|13476.7|13536.7|13476.7|13536.7|13476.7|13536.7|13476.7|0
1645191580000|2022-02-18 13:39:40|13536.1|13476.1|13533.6|13473.6|13536.1|13476.1|13532.2|13472.2|0
1645191610000|2022-02-18 13:40:10|13529.7|13469.7|13529.7|13469.7|13529.7|13469.7|13529.7|13469.7|0
1645191650000|2022-02-18 13:40:50|13525.8|13465.8|13505.3|13465.3|13528.6|13473.6|13504.7|13464.2|3
1645191660000|2022-02-18 13:41:00|13509.2|13469.2|13509.2|13469.2|13509.2|13469.2|13509.2|13469.2|0
1645191670000|2022-02-18 13:41:10|13505.3|13465.3|13509.2|13469.2|13509.2|13469.2|13505.3|13465.3|1
1645191710000|2022-02-18 13:41:50|13508.7|13484.7|13508.7|13484.7|13508.7|13484.7|13508.7|13484.7|0
1645191720000|2022-02-18 13:42:00|13506.7|13482.7|13506.7|13482.7|13506.7|13482.7|13506.7|13482.7|0
1645191730000|2022-02-18 13:42:10|13528.6|13488.6|13528.6|13488.6|13528.6|13494.4|13518.4|13480.8|5
1645191740000|2022-02-18 13:42:20|13551.1|13491.1|13541.7|13481.7|13551.1|13491.1|13541.7|13481.7|9
1645191770000|2022-02-18 13:42:50|13541.1|13481.1|13541.1|13481.1|13541.1|13481.1|13541.1|13481.1|0
1645191780000|2022-02-18 13:43:00|13539.2|13479.2|13528.6|13488.6|13539.2|13488.6|13528.6|13479.2|0
1645191850000|2022-02-18 13:44:10|13526.1|13486.1|13526.1|13486.1|13526.1|13486.1|13526.1|13486.1|0
1645191910000|2022-02-18 13:45:10|13515.6|13491.6|13515.6|13491.6|13518.1|13494.1|13515.6|13491.6|0
1645191920000|2022-02-18 13:45:20|13515|13491|13515|13491|13515|13491|13515|13491|0
1645191940000|2022-02-18 13:45:40|13513.1|13489.1|13513.1|13489.1|13513.1|13489.1|13513.1|13489.1|1
1645191950000|2022-02-18 13:45:50|13511.2|13487.2|13511.2|13487.2|13511.2|13487.2|13511.2|13487.2|2
1645191960000|2022-02-18 13:46:00|13508.9|13484.9|13510|13486|13510.6|13486.6|13495.6|13471.6|7
1645191980000|2022-02-18 13:46:20|13510.6|13486.6|13510|13486|13510.6|13486.6|13510|13486|1
1645192000000|2022-02-18 13:46:40|13510.6|13486.6|13510.6|13486.6|13511.2|13487.2|13510.6|13486.6|0
1645192150000|2022-02-18 13:49:10|13514.2|13490.2|13528.7|13504.7|13535.1|13511.1|13514.2|13484.5|6
1645192160000|2022-02-18 13:49:20|13541.9|13501.9|13516.2|13492.2|13541.9|13510.5|13516.2|13492.2|6
1645192170000|2022-02-18 13:49:30|13517.2|13457.2|13517.2|13457.2|13517.2|13457.2|13517.2|13457.2|1
1645192190000|2022-02-18 13:49:50|13506.7|13466.7|13506.7|13466.7|13506.7|13466.7|13506.7|13466.7|0
1645192200000|2022-02-18 13:50:00|13504.7|13464.7|13499|13475|13504.7|13475|13499|13464.7|0
1645192210000|2022-02-18 13:50:10|13506.7|13482.7|13506.7|13482.7|13506.7|13482.7|13506.7|13482.7|0
1645192230000|2022-02-18 13:50:30|13512.3|13488.3|13512.3|13488.3|13512.3|13488.3|13512.3|13488.3|4
1645192240000|2022-02-18 13:50:40|13512.9|13488.9|13512.9|13488.9|13512.9|13488.9|13512.9|13488.9|0
1645192250000|2022-02-18 13:50:50|13512.3|13488.3|13512.3|13488.3|13512.9|13488.9|13512.3|13488.3|0
1645192260000|2022-02-18 13:51:00|13512.9|13488.9|13512.9|13488.9|13512.9|13488.9|13512.9|13488.9|0
1645192270000|2022-02-18 13:51:10|13512.3|13488.3|13512.3|13488.3|13512.3|13488.3|13512.3|13488.3|0
1645192350000|2022-02-18 13:52:30|13528.4|13488.4|13512.9|13488.9|13528.4|13488.9|13512.9|13488.4|1
1645192440000|2022-02-18 13:54:00|13514.8|13490.8|13514.8|13490.8|13514.8|13490.8|13514.8|13490.8|0
1645192460000|2022-02-18 13:54:20|13515.4|13491.4|13514.8|13490.8|13515.4|13491.4|13514.8|13490.8|0
1645192520000|2022-02-18 13:55:20|13515.4|13491.4|13515.4|13491.4|13515.4|13491.4|13515.4|13491.4|0
1645192790000|2022-02-18 13:59:50|13524.2|13464.2|13509.5|13485.5|13524.2|13485.5|13509.5|13464.2|7
1645192800000|2022-02-18 14:00:00|13515.4|13491.4|13515.4|13491.4|13515.4|13491.4|13515.4|13491.4|0
1645192840000|2022-02-18 14:00:40|||||||||4
1645192850000|2022-02-18 14:00:50|13521.7|13461.7|13512.9|13488.9|13521.7|13488.9|13512.9|13461.7|1
1645192860000|2022-02-18 14:01:00|13507.1|13483.1|13521.1|13461.1|13521.7|13483.1|13507.1|13461.1|1
1645192870000|2022-02-18 14:01:10|13519.2|13459.2|13519.2|13459.2|13519.2|13459.2|13519.2|13459.2|0
1645192890000|2022-02-18 14:01:30|13508.6|13468.6|13506.1|13466.1|13508.6|13468.6|13506.1|13466.1|0
1645192900000|2022-02-18 14:01:40|13499.8|13475.8|13526.1|13486.1|13526.1|13486.1|13499.8|13472.6|0
1645192920000|2022-02-18 14:02:00|13520.6|13496.6|13520.6|13496.6|13520.6|13496.6|13520.6|13496.6|0
1645192950000|2022-02-18 14:02:30|13529.8|13489.8|13529.8|13489.8|13529.8|13489.8|13529.8|13489.8|0
1645192960000|2022-02-18 14:02:40|13533.6|13493.6|13533.6|13493.6|13533.6|13493.6|13533.6|13493.6|0
1645193020000|2022-02-18 14:03:40|13534.2|13494.2|13536.1|13496.1|13536.1|13496.1|13534.2|13494.2|0
1645193170000|2022-02-18 14:06:10|13536.2|13496.2|13536.2|13496.2|13536.2|13496.2|13536.2|13496.2|0
1645193390000|2022-02-18 14:09:50|13519.8|13495.8|13517.3|13493.3|13519.8|13495.8|13515.4|13491.4|0
1645193400000|2022-02-18 14:10:00|13515.4|13491.4|13515.4|13491.4|13515.4|13491.4|13515.4|13491.4|0
1645193410000|2022-02-18 14:10:10|13512.9|13488.9|13511.7|13471.7|13512.9|13488.9|13508.5|13471.7|1
1645193430000|2022-02-18 14:10:30|13509.2|13469.2|13509.2|13469.2|13509.8|13469.8|13509.2|13469.2|0
1645193480000|2022-02-18 14:11:20|13500.7|13476.7|13500.7|13476.7|13500.7|13476.7|13500.7|13476.7|0
1645193500000|2022-02-18 14:11:40|13508.1|13468.1|13502.3|13462.3|13508.1|13468.1|13502.3|13462.3|0
1645193530000|2022-02-18 14:12:10|13506.2|13466.2|13506.2|13466.2|13506.2|13466.2|13506.2|13466.2|0
1645193540000|2022-02-18 14:12:20|13522|13462|13538.1|13498.1|13543.1|13498.1|13522|13462|2
1645193550000|2022-02-18 14:12:30|13534.5|13510.5|13535.1|13511.1|13535.1|13511.1|13534.5|13510.5|0
1645193560000|2022-02-18 14:12:40|13537|13513|13537|13513|13537|13513|13537|13513|0
1645193650000|2022-02-18 14:14:10|13537.1|13513.1|13537.1|13513.1|13537.1|13513.1|13537.1|13513.1|0
1645193760000|2022-02-18 14:16:00|||||||||1
1645193820000|2022-02-18 14:17:00|13539.6|13515.6|13562.1|13538.1|13562.1|13538.1|13539.6|13515.6|1
1645193830000|2022-02-18 14:17:10|13567.1|13543.1|13570.1|13546.1|13570.1|13546.1|13567.1|13543.1|1
1645193850000|2022-02-18 14:17:30|13572.1|13548.1|13567|13527|13576.7|13548.1|13563.7|13523.7|1
1645193860000|2022-02-18 14:17:40|13565.1|13525.1|13565.1|13525.1|13565.1|13525.1|13565.1|13525.1|0
1645193870000|2022-02-18 14:17:50|13581.2|13521.2|13581.2|13521.2|13581.2|13521.2|13581.2|13521.2|0
1645193880000|2022-02-18 14:18:00|13568.9|13528.9|13568.9|13528.9|13568.9|13528.9|13568.9|13528.9|0
1645193890000|2022-02-18 14:18:10|13563.1|13523.1|13563.1|13523.1|13563.1|13523.1|13563.1|13523.1|0
1645193910000|2022-02-18 14:18:30|13552.6|13528.6|13552.6|13528.6|13552.6|13528.6|13552.6|13528.6|0
1645193920000|2022-02-18 14:18:40|13548.1|13512.6|13528.1|13468.1|13548.1|13515.6|13528.1|13468.1|4
1645193940000|2022-02-18 14:19:00|13523.2|13499.2|13523.2|13499.2|13523.2|13499.2|13523.2|13499.2|0
1645194000000|2022-02-18 14:20:00|13521.2|13497.2|13521.2|13497.2|13521.2|13497.2|13521.2|13497.2|1
1645194010000|2022-02-18 14:20:10|13519.3|13495.3|13519.3|13495.3|13519.3|13495.3|13519.3|13495.3|0
1645194060000|2022-02-18 14:21:00|13521.2|13497.2|13521.2|13497.2|13521.2|13497.2|13521.2|13497.2|0
1645194070000|2022-02-18 14:21:10|13519.3|13495.3|13519.3|13495.3|13519.3|13495.3|13519.3|13495.3|0
1645194090000|2022-02-18 14:21:30|13521.2|13497.2|13521.2|13497.2|13521.2|13497.2|13521.2|13497.2|0
1645194280000|2022-02-18 14:24:40|13520.7|13496.7|13516.2|13492.2|13520.7|13496.7|13516.2|13492.2|0
1645194300000|2022-02-18 14:25:00|||||||||2
1645194310000|2022-02-18 14:25:10|13523.2|13499.2|13519.2|13459.2|13523.2|13499.2|13512.4|13459.2|14
1645194340000|2022-02-18 14:25:40|13519.3|13459.3|13519.3|13459.3|13519.3|13459.3|13519.3|13459.3|0
1645194360000|2022-02-18 14:26:00|13515.6|13475.6|13519.3|13459.3|13519.3|13475.6|13515.6|13459.3|0
1645194390000|2022-02-18 14:26:30|13521.2|13461.2|13525.1|13465.1|13525.1|13477.6|13517.6|13461.2|0
1645194400000|2022-02-18 14:26:40|13523.1|13463.1|13526.8|13466.8|13526.8|13466.8|13523.1|13463.1|0
1645194570000|2022-02-18 14:29:30|13526.2|13466.2|13523.7|13463.7|13526.2|13466.2|13523.7|13463.7|0
1645194580000|2022-02-18 14:29:40|13526.2|13466.2|13525.6|13465.6|13526.2|13466.2|13525.6|13465.6|0
1645194600000|2022-02-18 14:30:00|13523.7|13463.7|13523.7|13463.7|13523.7|13463.7|13523.7|13463.7|0
1645194740000|2022-02-18 14:32:20|13526.2|13466.2|13526.2|13466.2|13526.2|13466.2|13526.2|13466.2|1
1645194790000|2022-02-18 14:33:10|13525.1|13465.1|13523.7|13463.7|13525.1|13465.1|13523.1|13463.1|0
1645194800000|2022-02-18 14:33:20|13521.2|13461.2|13521.2|13461.2|13521.2|13461.2|13521.2|13461.2|0
1645194820000|2022-02-18 14:33:40|||||||||1
1645194870000|2022-02-18 14:34:30|13511.8|13471.8|13511.8|13471.8|13511.8|13471.8|13511.8|13471.8|0
1645194880000|2022-02-18 14:34:40|||||||||2
1645194890000|2022-02-18 14:34:50|13511.2|13471.2|13509.3|13469.3|13511.2|13471.2|13509.3|13469.3|0
1645194900000|2022-02-18 14:35:00|13498.8|13474.8|13498.8|13474.8|13498.8|13474.8|13498.8|13474.8|0
1645194920000|2022-02-18 14:35:20|13491.8|13467.8|13491.3|13467.3|13491.8|13467.8|13491.3|13467.3|0
1645194930000|2022-02-18 14:35:30|13489.3|13465.3|13489.3|13465.3|13491.3|13467.3|13489.3|13465.3|0
1645194940000|2022-02-18 14:35:40|13491.3|13467.3|13491.3|13467.3|13491.3|13467.3|13491.3|13467.3|0
1645194960000|2022-02-18 14:36:00|13489.3|13465.3|13489.3|13465.3|13489.3|13465.3|13489.3|13465.3|0
1645194970000|2022-02-18 14:36:10|13491.3|13467.3|13491.3|13467.3|13491.3|13467.3|13491.3|13467.3|0
1645195010000|2022-02-18 14:36:50|13501.3|13477.3|13501.3|13477.3|13501.3|13477.3|13501.3|13477.3|4
1645195020000|2022-02-18 14:37:00|13503.2|13479.2|13503.2|13479.2|13503.2|13479.2|13503.2|13479.2|0
1645195170000|2022-02-18 14:39:30|13510.7|13486.7|13510.7|13486.7|13510.7|13486.7|13510.7|13486.7|6
1645195190000|2022-02-18 14:39:50|13519.8|13479.8|13519.8|13479.8|13519.8|13479.8|13519.8|13479.8|0
1645195200000|2022-02-18 14:40:00|13523.7|13483.7|13517.3|13477.3|13523.7|13483.7|13517.3|13477.3|0
1645195220000|2022-02-18 14:40:20|13508.8|13484.8|13508.8|13484.8|13509.3|13485.3|13508.8|13484.8|0
1645195240000|2022-02-18 14:40:40|13506.8|13482.8|13506.8|13482.8|13506.8|13482.8|13506.8|13482.8|0
1645195260000|2022-02-18 14:41:00|13508.8|13484.8|13508.8|13484.8|13508.8|13484.8|13508.8|13484.8|0
1645195530000|2022-02-18 14:45:30|13510.7|13486.7|13510.7|13486.7|13510.7|13486.7|13510.7|13486.7|0
1645195550000|2022-02-18 14:45:50|13511.3|13487.3|13512.7|13488.7|13513.8|13489.8|13511.3|13487.3|0
1645195560000|2022-02-18 14:46:00|13508.8|13484.8|13517.7|13493.7|13526.2|13493.7|13508.8|13478.5|2
1645195570000|2022-02-18 14:46:10|13513.8|13489.8|13513.8|13489.8|13513.8|13489.8|13513.8|13489.8|0
1645195580000|2022-02-18 14:46:20|13521.2|13481.2|13519.3|13479.3|13521.2|13481.2|13519.3|13479.3|0
1645195600000|2022-02-18 14:46:40|13510.7|13486.7|13513.8|13489.8|13513.8|13489.8|13510.7|13486.7|0
1645195610000|2022-02-18 14:46:50|13516.3|13492.3|13516.3|13492.3|13516.3|13492.3|13516.3|13492.3|0
1645195650000|2022-02-18 14:47:30|13538.7|13498.7|13518.8|13494.8|13538.7|13498.7|13518.8|13494.8|1
1645195660000|2022-02-18 14:47:40|13521.3|13497.3|13521.3|13497.3|13521.3|13497.3|13521.3|13497.3|0
1645195670000|2022-02-18 14:47:50|13520.7|13496.7|13520.7|13496.7|13520.7|13496.7|13520.7|13496.7|0
1645195790000|2022-02-18 14:49:50|13521.3|13497.3|13521.3|13497.3|13521.3|13497.3|13521.3|13497.3|0
1645196100000|2022-02-18 14:55:00|13520.8|13496.8|13541.3|13501.3|13541.3|13501.3|13520.8|13488.8|3
1645196190000|2022-02-18 14:56:30|||||||||1
1645196440000|2022-02-18 15:00:40|13530.2|13506.2|13522.4|13498.4|13530.2|13506.2|13521.9|13497.9|1
1645196460000|2022-02-18 15:01:00|13518.6|13494.6|13517.4|13493.4|13518.6|13494.6|13517.4|13493.4|1
1645196470000|2022-02-18 15:01:10|13515.4|13475.4|13508|13484|13515.4|13484|13508|13475.4|1
1645196480000|2022-02-18 15:01:20|13503|13479|13504.4|13480.4|13505.5|13481.5|13503|13479|9
1645196490000|2022-02-18 15:01:30|13500.5|13476.5|13500.5|13476.5|13500.5|13476.5|13500.5|13476.5|4
1645196500000|2022-02-18 15:01:40|13501.1|13477.1|13499.1|13475.1|13501.1|13477.1|13499.1|13475.1|2
1645196510000|2022-02-18 15:01:50|13497.7|13473.7|13496.6|13472.6|13497.7|13473.7|13495.2|13471.2|7
1645196580000|2022-02-18 15:03:00|13494.7|13470.7|13494.7|13470.7|13494.7|13470.7|13494.7|13470.7|1
1645196640000|2022-02-18 15:04:00|13495.2|13471.2|13495.2|13471.2|13495.2|13471.2|13495.2|13471.2|0
1645196740000|2022-02-18 15:05:40|13492.7|13468.7|13492.7|13468.7|13495.2|13471.2|13492.7|13468.7|0
1645196760000|2022-02-18 15:06:00|13492.2|13468.2|13492.7|13468.7|13492.7|13468.7|13490.2|13466.2|3
1645196940000|2022-02-18 15:09:00|13494.7|13470.7|13494.7|13470.7|13494.7|13470.7|13494.7|13470.7|2
1645196950000|2022-02-18 15:09:10|13492.7|13468.7|13492.7|13468.7|13492.7|13468.7|13492.7|13468.7|0
1645197080000|2022-02-18 15:11:20|13490.2|13466.2|13490.2|13466.2|13490.2|13466.2|13490.2|13466.2|1
1645197110000|2022-02-18 15:11:50|13496.6|13456.6|13492.7|13452.7|13496.6|13456.6|13492.7|13452.7|2
1645197320000|2022-02-18 15:15:20|13480.3|13456.3|13477.8|13453.8|13480.3|13456.3|13477.8|13453.8|0
1645197600000|2022-02-18 15:20:00|13477.2|13453.2|13477.2|13453.2|13477.2|13453.2|13472.8|13448.8|3
1645197610000|2022-02-18 15:20:10|13475.3|13451.3|13475.3|13451.3|13475.3|13451.3|13475.3|13451.3|0
1645197620000|2022-02-18 15:20:20|||||||||1
1645197690000|2022-02-18 15:21:30|13488.6|13464.6|13488.6|13464.6|13488.6|13464.6|13488.6|13464.6|2
1645197700000|2022-02-18 15:21:40|13506|13466|13506|13466|13506|13466|13506|13466|1
1645197710000|2022-02-18 15:21:50|13512.4|13472.4|13506.9|13482.9|13512.4|13482.9|13506.9|13472.4|0
1645197720000|2022-02-18 15:22:00|13510.8|13486.8|13531.6|13471.6|13531.6|13486.8|13510.8|13464.9|0
1645197850000|2022-02-18 15:24:10|13534.1|13474.1|13534.1|13474.1|13534.1|13474.1|13534.1|13474.1|0
1645197870000|2022-02-18 15:24:30|13529.7|13469.7|13529.7|13469.7|13529.7|13469.7|13529.7|13469.7|0
1645197990000|2022-02-18 15:26:30|13519.1|13479.1|13519.1|13479.1|13519.7|13479.7|13519.1|13479.1|0
1645198070000|2022-02-18 15:27:50|13523.6|13483.6|13518.1|13494.1|13523.6|13494.1|13518.1|13483.6|0
1645198080000|2022-02-18 15:28:00|13518.6|13494.6|13520.6|13496.6|13520.6|13496.6|13518.6|13494.6|0
1645198150000|2022-02-18 15:29:10|||||||||2
1645198200000|2022-02-18 15:30:00|||||||||6
1645198210000|2022-02-18 15:30:10|13523.1|13499.1|13538.1|13514.1|13538.1|13514.1|13523.1|13499.1|8
1645198250000|2022-02-18 15:30:50|||||||||1
1645198260000|2022-02-18 15:31:00|13540|13516|13554.1|13514.1|13554.7|13516|13540|13514.1|1
1645198270000|2022-02-18 15:31:10|13552.2|13512.2|13552.2|13512.2|13552.2|13512.2|13552.2|13512.2|0
1645198280000|2022-02-18 15:31:20|13552.7|13512.7|13554.7|13514.7|13554.7|13514.7|13552.7|13512.7|0
1645198390000|2022-02-18 15:33:10|13547.2|13523.2|13554.7|13514.7|13554.7|13523.2|13547.2|13514.7|2
1645198620000|2022-02-18 15:37:00|13544.2|13520.2|13546.7|13522.7|13546.7|13522.7|13544.2|13520.2|0
1645198630000|2022-02-18 15:37:10|13544.2|13520.2|13544.2|13520.2|13544.2|13520.2|13544.2|13520.2|0
1645198670000|2022-02-18 15:37:50|13543.6|13519.6|13543.6|13519.6|13543.6|13519.6|13543.6|13519.6|0
1645198740000|2022-02-18 15:39:00|13541.7|13517.7|13541.7|13517.7|13541.7|13517.7|13541.7|13517.7|0
1645198800000|2022-02-18 15:40:00|13539.7|13515.7|13539.7|13515.7|13539.7|13515.7|13539.7|13515.7|0
1645198810000|2022-02-18 15:40:10|13537.8|13513.8|13537.8|13513.8|13537.8|13513.8|13537.8|13513.8|3
1645198840000|2022-02-18 15:40:40|13537.2|13513.2|13535.3|13511.3|13537.2|13513.2|13535.3|13511.3|2
1645198950000|2022-02-18 15:42:30|||||||||1
1645198960000|2022-02-18 15:42:40|||||||||5
1645199110000|2022-02-18 15:45:10|13532.8|13508.8|13535.3|13511.3|13535.3|13511.3|13532.8|13508.8|1
1645199170000|2022-02-18 15:46:10|13532.8|13508.8|13527.5|13503.5|13532.8|13508.8|13527.5|13503.5|13
1645199260000|2022-02-18 15:47:40|13533.4|13509.4|13533.4|13509.4|13533.4|13509.4|13533.4|13509.4|2
1645199380000|2022-02-18 15:49:40|13539.8|13515.8|13539.8|13515.8|13539.8|13515.8|13539.8|13515.8|3
1645199410000|2022-02-18 15:50:10|||||||||1
1645199430000|2022-02-18 15:50:30|13548.9|13508.9|13548.9|13508.9|13548.9|13508.9|13548.9|13508.9|0
1645199640000|2022-02-18 15:54:00|13541.4|13517.4|13541.4|13517.4|13541.4|13517.4|13541.4|13517.4|0
1645199650000|2022-02-18 15:54:10|13545.3|13521.3|13545.3|13521.3|13545.3|13521.3|13545.3|13521.3|0
1645199660000|2022-02-18 15:54:20|13555|13515|13562.6|13538.6|13562.6|13538.6|13553.9|13515|2
1645199670000|2022-02-18 15:54:30|13570.3|13546.3|13605.6|13545.6|13605.6|13546.3|13570.3|13544.4|6
1645199680000|2022-02-18 15:54:40|13607.5|13547.5|13607.5|13547.5|13607.5|13547.5|13607.5|13547.5|0
1645199840000|2022-02-18 15:57:20|13608.1|13548.1|13611.9|13551.9|13611.9|13551.9|13608.1|13548.1|0
1645199860000|2022-02-18 15:57:40|13611.4|13551.4|13608.9|13548.9|13611.4|13551.4|13608.9|13548.9|0
1645199920000|2022-02-18 15:58:40|13608.3|13548.3|13606.9|13546.9|13608.3|13548.3|13606.4|13546.4|0
1645199950000|2022-02-18 15:59:10|13608.9|13548.9|13608.9|13548.9|13608.9|13548.9|13608.9|13548.9|0
1645199980000|2022-02-18 15:59:40|13609.4|13549.4|13609.4|13549.4|13609.4|13549.4|13609.4|13549.4|0
1645200010000|2022-02-18 16:00:10|13608.9|13548.9|13605|13545|13608.9|13548.9|13605|13545|0
1645200080000|2022-02-18 16:01:20|13602.5|13542.5|13602.5|13542.5|13602.5|13542.5|13602.5|13542.5|0
1645200140000|2022-02-18 16:02:20|13602|13542|13600|13540|13602|13542|13600|13540|0
1645200150000|2022-02-18 16:02:30|||||||||1
1645200170000|2022-02-18 16:02:50|13590.1|13566.1|13590.1|13566.1|13590.1|13566.1|13590.1|13566.1|0
1645200180000|2022-02-18 16:03:00|||||||||2
1645200190000|2022-02-18 16:03:10|13594|13570|13601.4|13541.4|13602|13570|13594|13540|4
1645200200000|2022-02-18 16:03:20|13600.8|13540.8|13600.8|13540.8|13600.8|13540.8|13600.8|13540.8|0
1645200210000|2022-02-18 16:03:30|13598.9|13538.9|13598.9|13538.9|13598.9|13538.9|13598.9|13538.9|0
1645200340000|2022-02-18 16:05:40|13597|13537|13597|13537|13597|13537|13597|13537|0
1645200370000|2022-02-18 16:06:10|13584.5|13544.5|13584.5|13544.5|13584.5|13544.5|13584.5|13544.5|0
1645200430000|2022-02-18 16:07:10|13582|13542|13582|13542|13582|13542|13582|13542|0
1645200480000|2022-02-18 16:08:00|13574.5|13550.5|13578.4|13554.4|13578.4|13554.4|13574.5|13550.5|0
1645200490000|2022-02-18 16:08:10|13574.5|13550.5|13578.4|13554.4|13578.4|13554.4|13574.5|13550.5|0
1645200600000|2022-02-18 16:10:00|13580.4|13556.4|13580.4|13556.4|13580.4|13556.4|13580.4|13556.4|0
1645200940000|2022-02-18 16:15:40|13578.4|13554.4|13578.4|13554.4|13578.4|13554.4|13578.4|13554.4|0
1645200960000|2022-02-18 16:16:00|13591.1|13531.1|13577.5|13517.5|13591.1|13531.1|13577.5|13517.5|0
1645200970000|2022-02-18 16:16:10|13577|13517|13562.5|13522.5|13577|13522.5|13562.5|13515|0
1645200980000|2022-02-18 16:16:20|13560|13520|13560|13520|13560|13520|13560|13520|0
1645200990000|2022-02-18 16:16:30|13562|13522|13550.6|13526.6|13562|13526.6|13550.6|13522|14
1645201000000|2022-02-18 16:16:40|13560|13520|13562|13522|13562|13522|13560|13520|0
1645201020000|2022-02-18 16:17:00|13560|13520|13549.5|13525.5|13560|13525.5|13549.5|13520|0
1645201030000|2022-02-18 16:17:10|13547.6|13523.6|13547.6|13523.6|13547.6|13523.6|13547.6|13523.6|0
1645201170000|2022-02-18 16:19:30|13538.7|13514.7|13533.7|13509.7|13538.7|13514.7|13533.7|13509.7|1
1645201180000|2022-02-18 16:19:40|13531.2|13507.2|13533.2|13509.2|13533.2|13509.2|13531.2|13507.2|1
1645201190000|2022-02-18 16:19:50|||||||||5
1645201250000|2022-02-18 16:20:50|||||||||1
1645201280000|2022-02-18 16:21:20|||||||||2
1645201330000|2022-02-18 16:22:10|||||||||4
1645201340000|2022-02-18 16:22:20|||||||||4
1645201370000|2022-02-18 16:22:50|||||||||1
1645201390000|2022-02-18 16:23:10|||||||||1
1645201400000|2022-02-18 16:23:20|13532.6|13508.6|13532.6|13508.6|13532.6|13508.6|13532.6|13508.6|0
1645201410000|2022-02-18 16:23:30|13555.6|13515.6|13575.6|13515.6|13575.6|13515.6|13555.6|13515.6|1
1645201470000|2022-02-18 16:24:30|||||||||5
1645201480000|2022-02-18 16:24:40|13574.2|13514.2|13574.2|13514.2|13574.2|13514.2|13574.2|13514.2|0
1645201490000|2022-02-18 16:24:50|||||||||1
1645201580000|2022-02-18 16:26:20|||||||||1
1645201600000|2022-02-18 16:26:40|13573.7|13513.7|13574.2|13514.2|13574.2|13514.2|13573.7|13513.7|0
1645201670000|2022-02-18 16:27:50|13549.3|13525.3|13549.3|13525.3|13549.3|13525.3|13549.3|13525.3|3
1645201680000|2022-02-18 16:28:00|13564.5|13504.5|13579.2|13519.2|13579.2|13519.2|13564.5|13504.5|0
1645201700000|2022-02-18 16:28:20|13569.8|13529.8|13566.8|13542.8|13574.2|13542.8|13566.8|13529.8|1
1645201710000|2022-02-18 16:28:30|13568.7|13544.7|13568.7|13544.7|13568.7|13544.7|13568.7|13544.7|0
1645201900000|2022-02-18 16:31:40|13588.9|13528.9|13588.9|13528.9|13588.9|13528.9|13588.9|13528.9|4
1645201920000|2022-02-18 16:32:00|13596.7|13536.7|13596.7|13536.7|13596.7|13536.7|13596.7|13536.7|0
1645201950000|2022-02-18 16:32:30|13597.3|13537.3|13599.2|13539.2|13599.2|13539.2|13597.3|13537.3|0
1645202050000|2022-02-18 16:34:10|13584|13560|13593.7|13569.7|13593.7|13569.7|13584|13560|0
1645202250000|2022-02-18 16:37:30|13599.2|13559.2|13599.2|13559.2|13599.2|13559.2|13599.2|13559.2|0
1645202470000|2022-02-18 16:41:10|13597.3|13557.3|13597.3|13557.3|13597.3|13557.3|13597.3|13557.3|0
1645202580000|2022-02-18 16:43:00|13595.4|13555.4|13595.4|13555.4|13595.4|13555.4|13595.4|13555.4|0
1645202610000|2022-02-18 16:43:30|13593.4|13553.4|13599.2|13539.2|13599.2|13553.4|13593.4|13539.2|0
1645202620000|2022-02-18 16:43:40|13589.5|13529.5|13589.5|13529.5|13589.5|13529.5|13589.5|13529.5|0
1645202630000|2022-02-18 16:43:50|13589|13529|13587|13527|13589|13529|13587|13527|0
1645202650000|2022-02-18 16:44:10|13583.4|13523.4|13581.5|13521.5|13583.4|13523.4|13581.5|13521.5|0
1645202670000|2022-02-18 16:44:30|13579|13519|13579|13519|13579|13519|13579|13519|0
1645202760000|2022-02-18 16:46:00|13578.4|13518.4|13564|13524|13578.4|13525.9|13564|13518.4|0
1645202800000|2022-02-18 16:46:40|13563.4|13523.4|13563.4|13523.4|13563.4|13523.4|13563.4|13523.4|0
1645202860000|2022-02-18 16:47:40|||||||||2
1645202870000|2022-02-18 16:47:50|||||||||1
1645202890000|2022-02-18 16:48:10|13552.9|13528.9|13552.9|13528.9|13552.9|13528.9|13552.9|13528.9|0
1645202900000|2022-02-18 16:48:20|13559.8|13519.8|13553.4|13513.4|13559.8|13519.8|13553.4|13513.4|1
1645202910000|2022-02-18 16:48:30|13544.9|13520.9|13544.9|13520.9|13544.9|13520.9|13544.9|13520.9|0
1645202920000|2022-02-18 16:48:40|13539|13515|13543.4|13503.4|13545.4|13515|13539|13503.4|1
1645202930000|2022-02-18 16:48:50|13529|13505|13529|13505|13529|13505|13529|13505|0
1645202940000|2022-02-18 16:49:00|13527.1|13503.1|13527.1|13503.1|13527.1|13503.1|13527.1|13503.1|0
1645202950000|2022-02-18 16:49:10|13537.6|13497.6|13527.1|13503.1|13537.6|13503.1|13527.1|13497.6|0
1645202960000|2022-02-18 16:49:20|13526.5|13502.5|13524.6|13500.6|13526.5|13502.5|13524.6|13500.6|0
1645202970000|2022-02-18 16:49:30|13524|13500|13524|13500|13524|13500|13524|13500|0
1645202980000|2022-02-18 16:49:40|||||||||10
1645202990000|2022-02-18 16:49:50|||||||||5
1645203000000|2022-02-18 16:50:00|13519|13495|13519|13495|13519|13495|13519|13495|1
1645203030000|2022-02-18 16:50:30|13517.1|13493.1|13517.1|13493.1|13517.1|13493.1|13517.1|13493.1|0
1645203050000|2022-02-18 16:50:50|13536.3|13512.3|13536.3|13512.3|13536.3|13512.3|13536.3|13512.3|0
1645203080000|2022-02-18 16:51:20|13538.5|13514.5|13546.8|13506.8|13546.8|13522.3|13538.5|13506.8|2
1645203100000|2022-02-18 16:51:40|||||||||10
1645203190000|2022-02-18 16:53:10|13552.3|13492.3|13552.3|13492.3|13552.3|13492.3|13552.3|13492.3|0
1645203290000|2022-02-18 16:54:50|13544.8|13504.8|13544.8|13504.8|13544.8|13504.8|13544.8|13504.8|0
1645203300000|2022-02-18 16:55:00|13546.8|13506.8|13546.8|13506.8|13546.8|13506.8|13546.8|13506.8|0
1645203390000|2022-02-18 16:56:30|13542.9|13502.9|13542.9|13502.9|13542.9|13502.9|13542.9|13502.9|2
1645203400000|2022-02-18 16:56:40|13540.9|13500.9|13540.9|13500.9|13540.9|13500.9|13540.9|13500.9|0
1645203420000|2022-02-18 16:57:00|13550.4|13490.4|13550.4|13490.4|13550.4|13490.4|13550.4|13490.4|0
1645203460000|2022-02-18 16:57:40|||||||||1
1645203520000|2022-02-18 16:58:40|13540.9|13500.9|13540.9|13500.9|13541.5|13501.5|13540.9|13500.9|1
1645203530000|2022-02-18 16:58:50|13537|13497|13535.1|13495.1|13537|13497|13535.1|13495.1|2
1645203540000|2022-02-18 16:59:00|13558.2|13498.2|13558.2|13498.2|13558.2|13498.2|13558.2|13498.2|2
1645203620000|2022-02-18 17:00:20|13559.8|13499.8|13567.6|13507.6|13567.6|13507.6|13559.8|13499.8|0
1645203840000|2022-02-18 17:04:00|13567.1|13507.1|13567.1|13507.1|13567.1|13507.1|13567.1|13507.1|0
1645203850000|2022-02-18 17:04:10|13561.2|13501.2|13561.2|13501.2|13561.2|13501.2|13561.2|13501.2|0
1645203870000|2022-02-18 17:04:30|13559.3|13499.3|13559.3|13499.3|13559.3|13499.3|13559.3|13499.3|0
1645204130000|2022-02-18 17:08:50|13548.2|13508.2|13548.2|13508.2|13548.2|13508.2|13548.2|13508.2|0
1645204200000|2022-02-18 17:10:00|13557.1|13497.1|13557.1|13497.1|13557.1|13497.1|13557.1|13497.1|0
1645204210000|2022-02-18 17:10:10|||||||||1
1645204280000|2022-02-18 17:11:20|13545.4|13505.4|13545.4|13505.4|13545.4|13505.4|13545.4|13505.4|0
1645204310000|2022-02-18 17:11:50|13557.1|13497.1|13557.1|13497.1|13557.1|13497.1|13557.1|13497.1|0
1645204410000|2022-02-18 17:13:30|13557.6|13497.6|13557.6|13497.6|13557.6|13497.6|13557.6|13497.6|0
1645204600000|2022-02-18 17:16:40|13546.5|13506.5|13546.5|13506.5|13546.5|13506.5|13546.5|13506.5|0
1645204610000|2022-02-18 17:16:50|13557.6|13497.6|13557.6|13497.6|13557.6|13497.6|13557.6|13497.6|0
1645204690000|2022-02-18 17:18:10|||||||||1
1645204860000|2022-02-18 17:21:00|13547.1|13507.1|13544.6|13504.6|13547.6|13507.6|13544.6|13504.6|0
1645204950000|2022-02-18 17:22:30|13542.6|13502.6|13542.6|13502.6|13542.6|13502.6|13542.6|13502.6|0
1645205020000|2022-02-18 17:23:40|13534.1|13510.1|13550.4|13510.4|13550.4|13510.4|13534.1|13510.1|0
1645205040000|2022-02-18 17:24:00|13562.6|13502.6|13562.6|13502.6|13562.6|13502.6|13562.6|13502.6|0
1645205050000|2022-02-18 17:24:10|13570.4|13510.4|13570.4|13510.4|13570.4|13510.4|13570.4|13510.4|0
1645205130000|2022-02-18 17:25:30|||||||||2
1645205190000|2022-02-18 17:26:30|||||||||1
1645205290000|2022-02-18 17:28:10|||||||||1
1645205400000|2022-02-18 17:30:00|13562.1|13522.1|13589.6|13529.6|13589.6|13540.9|13561|13522.1|1
1645205410000|2022-02-18 17:30:10|13595.4|13535.4|13595.4|13535.4|13595.4|13535.4|13595.4|13535.4|0
1645205460000|2022-02-18 17:31:00|13596|13536|13596|13536|13596|13536|13596|13536|5
1645205490000|2022-02-18 17:31:30|13567.4|13543.4|13567.4|13543.4|13567.4|13543.4|13567.4|13543.4|0
1645205510000|2022-02-18 17:31:50|13552.4|13528.4|13552.4|13528.4|13552.4|13528.4|13552.4|13528.4|1
1645205520000|2022-02-18 17:32:00|13567.9|13527.9|13567.9|13527.9|13567.9|13527.9|13567.9|13527.9|0
1645205540000|2022-02-18 17:32:20|13554.9|13530.9|13554.9|13530.9|13554.9|13530.9|13554.9|13530.9|0
1645205570000|2022-02-18 17:32:50|13549.9|13525.9|13549.9|13525.9|13549.9|13525.9|13549.9|13525.9|1
1645205580000|2022-02-18 17:33:00|13551|13527|13554.9|13530.9|13554.9|13530.9|13551|13527|2
1645205600000|2022-02-18 17:33:20|13549.9|13525.9|13549.9|13525.9|13549.9|13525.9|13549.9|13525.9|0
1645205620000|2022-02-18 17:33:40|13547.4|13523.4|13554.9|13530.9|13554.9|13530.9|13547.4|13523.4|2
1645205650000|2022-02-18 17:34:10|13549.9|13525.9|13549.9|13525.9|13549.9|13525.9|13549.9|13525.9|0
1645205760000|2022-02-18 17:36:00|13560.2|13520.2|13567.9|13527.9|13567.9|13527.9|13560.2|13520.2|1
1645205800000|2022-02-18 17:36:40|13580.2|13520.2|13580.2|13520.2|13580.2|13520.2|13580.2|13520.2|0
1645205820000|2022-02-18 17:37:00|13587.9|13527.9|13575.2|13535.2|13587.9|13535.2|13575.2|13527.9|0
1645205830000|2022-02-18 17:37:10|13565.4|13525.4|13562.4|13538.4|13565.4|13539|13556.3|13525.4|1
1645205850000|2022-02-18 17:37:30|13559.9|13535.9|13559.9|13535.9|13567.4|13535.9|13559.9|13527.4|1
1645205890000|2022-02-18 17:38:10|13580.2|13520.2|13595.4|13535.4|13597.4|13537.4|13580.2|13520.2|1
1645205960000|2022-02-18 17:39:20|13582.7|13542.7|13582.7|13542.7|13582.7|13542.7|13582.7|13542.7|3
1645205970000|2022-02-18 17:39:30|13580.7|13540.7|13573.3|13549.3|13580.7|13549.3|13573.3|13540.7|1
1645206010000|2022-02-18 17:40:10|13581.3|13521.3|13581.3|13521.3|13581.3|13521.3|13581.3|13521.3|0
1645206040000|2022-02-18 17:40:40|||||||||1
1645206060000|2022-02-18 17:41:00|13568.2|13544.2|13568.2|13544.2|13568.2|13544.2|13568.2|13544.2|3
1645206070000|2022-02-18 17:41:10|13585.8|13561.8|13595.8|13571.8|13595.8|13571.8|13585.8|13561.8|3
1645206080000|2022-02-18 17:41:20|13611|13551|13603.8|13543.8|13611|13551|13601.3|13541.3|0
1645206090000|2022-02-18 17:41:30|13602.7|13542.7|13603.8|13543.8|13603.8|13543.8|13601.3|13541.3|0
1645206230000|2022-02-18 17:43:50|13608|13548|13607.4|13547.4|13608|13548|13607.4|13547.4|1
1645206240000|2022-02-18 17:44:00|13603.5|13543.5|13603.5|13543.5|13603.5|13543.5|13603.5|13543.5|0
1645206300000|2022-02-18 17:45:00|13596.3|13556.3|13593.5|13553.5|13596.3|13556.3|13593.5|13553.5|0
1645206310000|2022-02-18 17:45:10|13608|13568|13608|13568|13608|13568|13608|13568|0
1645206620000|2022-02-18 17:50:20|||||||||4
1645206660000|2022-02-18 17:51:00|13627.4|13587.4|13626.1|13602.1|13627.4|13602.1|13626.1|13587.4|7
1645206670000|2022-02-18 17:51:10|13624.1|13600.1|13624.1|13600.1|13624.1|13600.1|13624.1|13600.1|0
1645206680000|2022-02-18 17:51:20|13631.6|13591.6|13631.6|13591.6|13631.6|13591.6|13631.6|13591.6|0
1645206750000|2022-02-18 17:52:30|13624.1|13600.1|13624.1|13600.1|13624.1|13600.1|13624.1|13600.1|0
1645206760000|2022-02-18 17:52:40|13630|13606|13630|13606|13630|13606|13630|13606|2
1645206770000|2022-02-18 17:52:50|||||||||2
1645206780000|2022-02-18 17:53:00|13643.6|13583.6|13633|13573|13643.6|13583.6|13628.5|13568.5|10
1645206790000|2022-02-18 17:53:10|13633.5|13573.5|13633|13573|13635.5|13575.5|13633|13573|0
1645206830000|2022-02-18 17:53:50|13631.3|13571.3|13633|13573|13633|13573|13626.6|13566.6|0
1645206840000|2022-02-18 17:54:00|13631.9|13571.9|13633|13573|13633|13573|13630.5|13570.5|0
1645206890000|2022-02-18 17:54:50|13631.3|13571.3|13621|13561|13631.3|13571.3|13621|13561|0
1645206900000|2022-02-18 17:55:00|13623|13563|13623|13563|13623|13563|13623|13563|0
1645206910000|2022-02-18 17:55:10|13623.5|13563.5|13623.5|13563.5|13623.5|13563.5|13621|13561|0
1645206930000|2022-02-18 17:55:30|13621.6|13561.6|13621.6|13561.6|13621.6|13561.6|13621.6|13561.6|0
1645207030000|2022-02-18 17:57:10|13619.1|13559.1|13619.1|13559.1|13619.1|13559.1|13619.1|13559.1|0
1645207050000|2022-02-18 17:57:30|13618|13558|13614.1|13554.1|13618|13558|13614.1|13554.1|0
1645207090000|2022-02-18 17:58:10|13610.2|13550.2|13610.2|13550.2|13610.2|13550.2|13610.2|13550.2|0
1645207180000|2022-02-18 17:59:40|13608.2|13548.2|13608.2|13548.2|13608.2|13548.2|13608.2|13548.2|0
1645207360000|2022-02-18 18:02:40|||||||||1
1645207410000|2022-02-18 18:03:30|13598.2|13538.2|13598.2|13538.2|13598.2|13538.2|13598.2|13538.2|13
1645207440000|2022-02-18 18:04:00|13604.4|13544.4|13604.4|13544.4|13604.4|13544.4|13604.4|13544.4|0
1645207620000|2022-02-18 18:07:00|13598.5|13538.5|13598.5|13538.5|13598.5|13538.5|13598.5|13538.5|0
1645207710000|2022-02-18 18:08:30|13594.6|13534.6|13594.6|13534.6|13594.6|13534.6|13594.6|13534.6|5
1645207980000|2022-02-18 18:13:00|13582.4|13542.4|13582.4|13542.4|13582.4|13542.4|13582.4|13542.4|0
1645207990000|2022-02-18 18:13:10|13574.6|13534.6|13574.6|13534.6|13574.6|13534.6|13574.6|13534.6|0
1645208070000|2022-02-18 18:14:30|||||||||1
1645208180000|2022-02-18 18:16:20|||||||||4
1645208280000|2022-02-18 18:18:00|13572.7|13532.7|13559.9|13535.9|13572.7|13541.8|13559.9|13532.7|2
1645208310000|2022-02-18 18:18:30|13574.1|13550.1|13574.1|13550.1|13574.1|13550.1|13574.1|13550.1|4
1645208320000|2022-02-18 18:18:40|13590.4|13530.4|13590.4|13530.4|13590.4|13545.1|13569.1|13518.8|1
1645208380000|2022-02-18 18:19:40|13597.9|13537.9|13597.9|13537.9|13597.9|13537.9|13597.9|13537.9|0
1645208410000|2022-02-18 18:20:10|13575.4|13535.4|13591.6|13531.6|13591.6|13535.4|13575.4|13531.6|1
1645208420000|2022-02-18 18:20:20|13598|13538|13597.4|13537.4|13598|13538|13597.4|13537.4|3
1645208440000|2022-02-18 18:20:40|13601.3|13541.3|13601.3|13541.3|13601.3|13541.3|13601.3|13541.3|0
1645208470000|2022-02-18 18:21:10|13603.3|13543.3|13603.3|13543.3|13603.3|13543.3|13603.3|13543.3|0
1645208640000|2022-02-18 18:24:00|13605.2|13545.2|13605.2|13545.2|13605.2|13545.2|13605.2|13545.2|0
1645208830000|2022-02-18 18:27:10|13594.1|13554.1|13590.2|13550.2|13594.1|13554.1|13590.2|13550.2|0
1645208840000|2022-02-18 18:27:20|13586.9|13546.9|13586.9|13546.9|13586.9|13546.9|13586.9|13546.9|0
1645208920000|2022-02-18 18:28:40|13588.8|13548.8|13596.4|13572.4|13596.4|13572.4|13586.9|13546.9|3
1645208930000|2022-02-18 18:28:50|13592.5|13568.5|13592.5|13568.5|13592.5|13568.5|13592.5|13568.5|1
1645208940000|2022-02-18 18:29:00|13594.4|13570.4|13606.3|13566.3|13606.3|13575.4|13594.4|13566.3|3
1645208950000|2022-02-18 18:29:10|13610.2|13570.2|13610.2|13570.2|13610.2|13570.2|13608.3|13568.3|4
1645208960000|2022-02-18 18:29:20|13619.1|13559.1|13604.2|13580.2|13623.6|13585.2|13604.2|13554.7|4
1645208970000|2022-02-18 18:29:30|13598.3|13574.3|13589.2|13565.2|13603.8|13574.3|13589.2|13543.8|2
1645208980000|2022-02-18 18:29:40|13586.7|13562.7|13603.6|13579.6|13603.6|13579.6|13582.2|13558.2|5
1645208990000|2022-02-18 18:29:50|13601.1|13577.1|13593.6|13569.6|13601.7|13577.7|13593.6|13569.6|4
1645209000000|2022-02-18 18:30:00|13591.1|13567.1|13591.1|13567.1|13591.1|13567.1|13591.1|13567.1|0
1645209030000|2022-02-18 18:30:30|13592.2|13568.2|13596.1|13572.1|13596.1|13572.1|13592.2|13568.2|1
1645209060000|2022-02-18 18:31:00|||||||||2
1645209070000|2022-02-18 18:31:10|13593.6|13569.6|13593.6|13569.6|13593.6|13569.6|13593.6|13569.6|1
1645209080000|2022-02-18 18:31:20|13594.2|13570.2|13596.1|13572.1|13596.1|13572.1|13594.2|13570.2|0
1645209090000|2022-02-18 18:31:30|||||||||2
1645209100000|2022-02-18 18:31:40|||||||||2
1645209110000|2022-02-18 18:31:50|||||||||4
1645209120000|2022-02-18 18:32:00|||||||||4
1645209130000|2022-02-18 18:32:10|13598.1|13574.1|13598.1|13574.1|13598.1|13574.1|13598.1|13574.1|4
1645209150000|2022-02-18 18:32:30|13596.1|13572.1|13597.5|13573.5|13597.5|13573.5|13595.6|13571.6|0
1645209190000|2022-02-18 18:33:10|13600|13576|13600|13576|13600|13576|13600|13576|0
1645209360000|2022-02-18 18:36:00|13601.4|13577.4|13601.4|13577.4|13601.4|13577.4|13601.4|13577.4|1
1645209370000|2022-02-18 18:36:10|13598.9|13574.9|13601.4|13577.4|13601.4|13577.4|13598.9|13574.9|0
1645209380000|2022-02-18 18:36:20|13600.9|13576.9|13598.9|13574.9|13600.9|13576.9|13598.9|13574.9|0
1645209470000|2022-02-18 18:37:50|13601.4|13577.4|13601.4|13577.4|13601.4|13577.4|13601.4|13577.4|0
1645209490000|2022-02-18 18:38:10|13602|13578|13603.9|13579.9|13603.9|13579.9|13602|13578|0
1645209560000|2022-02-18 18:39:20|13614.2|13590.2|13614.2|13590.2|13614.2|13590.2|13614.2|13590.2|2
1645209630000|2022-02-18 18:40:30|13616.7|13592.7|13616.7|13592.7|13616.7|13592.7|13616.7|13592.7|1
1645209750000|2022-02-18 18:42:30|13616.8|13592.8|13616.8|13592.8|13616.8|13592.8|13616.8|13592.8|0
1645209900000|2022-02-18 18:45:00|13610.4|13586.4|13610.4|13586.4|13610.4|13586.4|13610.4|13586.4|0
1645209930000|2022-02-18 18:45:30|13632.8|13572.8|13632.8|13572.8|13632.8|13572.8|13632.8|13572.8|1
1645209940000|2022-02-18 18:45:40|13648.4|13588.4|13648.4|13588.4|13648.4|13588.4|13648.4|13588.4|0
1645209960000|2022-02-18 18:46:00|13637.8|13597.8|13637.8|13597.8|13637.8|13597.8|13637.8|13597.8|0
1645210140000|2022-02-18 18:49:00|||||||||1
1645210160000|2022-02-18 18:49:20|||||||||2
1645210170000|2022-02-18 18:49:30|||||||||1
1645210220000|2022-02-18 18:50:20|13630.9|13606.9|13630.9|13606.9|13630.9|13606.9|13630.9|13606.9|0
1645210230000|2022-02-18 18:50:30|||||||||1
1645210280000|2022-02-18 18:51:20|13638.4|13598.4|13638.4|13598.4|13638.4|13598.4|13638.4|13598.4|0
1645210300000|2022-02-18 18:51:40|13629.8|13605.8|13629.8|13605.8|13629.8|13605.8|13629.8|13605.8|0
1645210310000|2022-02-18 18:51:50|13627.9|13603.9|13627.9|13603.9|13627.9|13603.9|13627.9|13603.9|0
1645210340000|2022-02-18 18:52:20|13635.3|13595.3|13637.3|13597.3|13637.3|13597.3|13635.3|13595.3|1
1645210370000|2022-02-18 18:52:50|13629.8|13605.8|13629.8|13605.8|13629.8|13605.8|13629.8|13605.8|0
1645210380000|2022-02-18 18:53:00|13627.9|13603.9|13625.9|13601.9|13627.9|13603.9|13625.9|13601.9|1
1645210390000|2022-02-18 18:53:10|13616.2|13592.2|13623.6|13583.6|13623.6|13592.2|13613.4|13583.6|6
1645210400000|2022-02-18 18:53:20|13620.1|13596.1|13620.1|13596.1|13620.1|13596.1|13620.1|13596.1|9
1645210410000|2022-02-18 18:53:30|13630.6|13590.6|13630|13590|13630.6|13590.6|13630|13590|9
1645210420000|2022-02-18 18:53:40|13622.2|13582.2|13622.2|13582.2|13622.2|13582.2|13622.2|13582.2|0
1645210440000|2022-02-18 18:54:00|13615.3|13591.3|13623.1|13599.1|13623.1|13599.1|13615.3|13591.3|0
1645210450000|2022-02-18 18:54:10|13630|13590|13622.2|13582.2|13630|13590|13622.2|13582.2|0
1645210460000|2022-02-18 18:54:20|13626.1|13586.1|13626.1|13586.1|13626.1|13586.1|13626.1|13586.1|1
1645210470000|2022-02-18 18:54:30|13619.8|13595.8|13645.6|13585.6|13645.6|13595.8|13619.8|13577.2|3
1645210490000|2022-02-18 18:54:50|13649.5|13609.5|13649|13625|13649.5|13625|13644|13609.5|0
1645210500000|2022-02-18 18:55:00|13654.5|13594.5|13645|13605|13654.5|13605|13645|13594.5|0
1645210510000|2022-02-18 18:55:10|13647|13607|13647|13607|13647|13607|13647|13607|0
1645210600000|2022-02-18 18:56:40|13652|13592|13652|13592|13652|13592|13652|13592|1
1645210610000|2022-02-18 18:56:50|13651.4|13591.4|13649.5|13589.5|13651.4|13591.4|13649.5|13589.5|5
1645210650000|2022-02-18 18:57:30|13650.6|13590.6|13654.5|13594.5|13654.5|13594.5|13650.6|13590.6|0
1645210760000|2022-02-18 18:59:20|13653.4|13593.4|13649.5|13589.5|13653.4|13593.4|13649.5|13589.5|5
1645210770000|2022-02-18 18:59:30|||||||||1
1645210790000|2022-02-18 18:59:50|13650|13590|13706.7|13682.7|13706.7|13682.7|13650|13590|6
1645534800000|2022-02-22 13:00:00|13811.2|13771.2|13901.2|13841.2|13901.2|13841.2|13811.2|13771.2|13
1645534810000|2022-02-22 13:00:10|13899.1|13839.1|13927.5|13867.5|13927.9|13867.9|13891.6|13839.1|8
1645534820000|2022-02-22 13:00:20|13904|13880|13882.5|13822.5|13904|13880|13873.4|13821.4|10
1645534830000|2022-02-22 13:00:30|13888.9|13828.9|13850|13790|13888.9|13828.9|13850|13790|4
1645534840000|2022-02-22 13:00:40|13850.4|13790.4|13817|13793|13877.1|13817.1|13817|13790|1
1645534850000|2022-02-22 13:00:50|13822.1|13782.1|13825.8|13765.8|13827.5|13782.1|13822.1|13765.4|4
1645534860000|2022-02-22 13:01:00|13825.4|13765.4|13804.1|13780.1|13837.9|13780.1|13804.1|13760.8|0
1645534880000|2022-02-22 13:01:20|13840.8|13780.8|13842.9|13782.9|13843.3|13783.3|13840.8|13780.8|5
1645534890000|2022-02-22 13:01:30|13843.7|13783.7|13850|13790|13852.9|13792.9|13843.7|13783.7|0
1645534900000|2022-02-22 13:01:40|||||||||7
1645534910000|2022-02-22 13:01:50|13841.6|13781.6|13841.6|13781.6|13841.6|13781.6|13841.6|13781.6|0
1645534920000|2022-02-22 13:02:00|13840.8|13780.8|13833.7|13773.7|13840.8|13780.8|13833.7|13773.7|4
1645534940000|2022-02-22 13:02:20|13825.8|13765.8|13825.4|13765.4|13825.8|13765.8|13825.4|13765.4|0
1645534950000|2022-02-22 13:02:30|13827.5|13767.5|13818.3|13758.3|13827.5|13767.5|13818.3|13758.3|0
1645534960000|2022-02-22 13:02:40|13803.3|13763.3|13803.3|13763.3|13803.3|13763.3|13803.3|13763.3|0
1645534970000|2022-02-22 13:02:50|13805.8|13745.8|13770.8|13710.8|13805.8|13745.8|13768.3|13708.3|10
1645534980000|2022-02-22 13:03:00|13768.3|13708.3|13770.8|13710.8|13771.2|13711.2|13763.3|13703.3|0
1645534990000|2022-02-22 13:03:10|13773.3|13713.3|13780.8|13720.8|13782.9|13722.9|13773.3|13713.3|0
1645535000000|2022-02-22 13:03:20|13778.3|13718.3|13780.4|13720.4|13780.8|13720.8|13778.3|13718.3|0
1645535010000|2022-02-22 13:03:30|13778.3|13718.3|13773.3|13713.3|13785.4|13725.4|13773.3|13713.3|0
1645535020000|2022-02-22 13:03:40|13771|13711|13771|13711|13771|13711|13771|13711|0
1645535030000|2022-02-22 13:03:50|13764.7|13704.7|13764.7|13704.7|13764.7|13704.7|13764.3|13704.3|6
1645535040000|2022-02-22 13:04:00|13764.3|13704.3|13763.9|13703.9|13764.3|13704.3|13763.9|13703.9|2
1645535050000|2022-02-22 13:04:10|13763.5|13703.5|13759.3|13699.3|13763.5|13703.5|13759.3|13699.3|0
1645535060000|2022-02-22 13:04:20|13748.9|13688.9|13748.9|13688.9|13748.9|13688.9|13748.9|13688.9|22
1645535080000|2022-02-22 13:04:40|13739.7|13699.7|13739.7|13699.7|13739.7|13699.7|13739.7|13699.7|0
1645535090000|2022-02-22 13:04:50|13744.7|13684.7|13744.7|13684.7|13744.7|13684.7|13744.7|13684.7|0
1645535100000|2022-02-22 13:05:00|13727.2|13667.2|13727.2|13667.2|13727.2|13667.2|13727.2|13667.2|1
1645535110000|2022-02-22 13:05:10|13719.9|13679.9|13736.8|13696.8|13736.8|13696.8|13719.9|13679.9|0
1645535130000|2022-02-22 13:05:30|13730.3|13690.3|13725.1|13665.1|13730.3|13690.3|13718.9|13658.9|1
1645535140000|2022-02-22 13:05:40|13726.8|13666.8|13724.3|13664.3|13728.1|13668.1|13724.3|13664.3|0
1645535160000|2022-02-22 13:06:00|13726.4|13666.4|13701.4|13661.4|13726.4|13666.4|13701.4|13656.4|0
1645535170000|2022-02-22 13:06:10|13708.9|13648.9|13707.9|13647.9|13708.9|13651.4|13691.4|13643.7|1
1645535210000|2022-02-22 13:06:50|13708.7|13648.7|13712.9|13652.9|13712.9|13652.9|13708.7|13648.7|0
1645535220000|2022-02-22 13:07:00|13717.9|13657.9|13727.9|13667.9|13727.9|13667.9|13717.9|13657.9|0
1645535230000|2022-02-22 13:07:10|13730.4|13670.4|13722.9|13662.9|13730.4|13670.4|13722.9|13662.9|0
1645535260000|2022-02-22 13:07:40|13737.7|13677.7|13733.6|13693.6|13737.7|13693.6|13733.6|13677.7|13
1645535290000|2022-02-22 13:08:10|13734|13694|13738.2|13698.2|13738.2|13698.2|13734|13694|0
1645535300000|2022-02-22 13:08:20|13753.2|13693.2|13753.2|13693.2|13753.2|13693.2|13753.2|13693.2|0
1645535330000|2022-02-22 13:08:50|13754|13694|13758.2|13698.2|13758.2|13698.2|13754|13694|0
1645535350000|2022-02-22 13:09:10|13760.2|13700.2|13779.1|13719.1|13779.1|13719.1|13760.2|13700.2|0
1645535360000|2022-02-22 13:09:20|13781.6|13721.6|13781.6|13721.6|13781.6|13721.6|13781.6|13721.6|0
1645535400000|2022-02-22 13:10:00|13789.1|13729.1|13791.6|13731.6|13791.6|13731.6|13789.1|13729.1|0
1645535500000|2022-02-22 13:11:40|13795.6|13735.6|13811.1|13751.1|13811.1|13751.1|13795.6|13735.6|0
1645535540000|2022-02-22 13:12:20|13818.6|13758.6|13818.6|13758.6|13818.6|13758.6|13818.6|13758.6|0
1645535580000|2022-02-22 13:13:00|13817.4|13757.4|13817.4|13757.4|13817.4|13757.4|13817.4|13757.4|0
1645535590000|2022-02-22 13:13:10|13817|13757|13817|13757|13817|13757|13817|13757|0
1645535650000|2022-02-22 13:14:10|13821.2|13761.2|13821.2|13761.2|13821.2|13761.2|13821.2|13761.2|0
1645535720000|2022-02-22 13:15:20|||||||||1
1645535730000|2022-02-22 13:15:30|13825.5|13765.5|13825.5|13765.5|13825.5|13765.5|13825.5|13765.5|0
1645535740000|2022-02-22 13:15:40|||||||||1
1645535820000|2022-02-22 13:17:00|||||||||1
1645535860000|2022-02-22 13:17:40|||||||||1
1645535890000|2022-02-22 13:18:10|13827.6|13767.6|13827.2|13767.2|13827.6|13767.6|13827.2|13767.2|10
1645535910000|2022-02-22 13:18:30|13827.6|13767.6|13827.6|13767.6|13827.6|13767.6|13827.6|13767.6|10
1645535920000|2022-02-22 13:18:40|13825.5|13765.5|13825.5|13765.5|13825.5|13765.5|13825.5|13765.5|0
1645535930000|2022-02-22 13:18:50|13825.1|13765.1|13825.1|13765.1|13825.1|13765.1|13825.1|13765.1|0
1645535950000|2022-02-22 13:19:10|||||||||1
1645535970000|2022-02-22 13:19:30|13823|13763|13823|13763|13823|13763|13823|13763|0
1645535980000|2022-02-22 13:19:40|13816.6|13756.6|13816.6|13756.6|13816.6|13756.6|13816.6|13756.6|0
1645536000000|2022-02-22 13:20:00|13818.8|13758.8|13818.8|13758.8|13818.8|13758.8|13818.8|13758.8|0
1645536040000|2022-02-22 13:20:40|13825.1|13765.1|13825.1|13765.1|13825.1|13765.1|13825.1|13765.1|0
1645536060000|2022-02-22 13:21:00|13820.9|13760.9|13820.9|13760.9|13820.9|13760.9|13820.9|13760.9|0
1645536070000|2022-02-22 13:21:10|13821.7|13761.7|13825.5|13765.5|13828|13768|13821.7|13761.7|1
1645536090000|2022-02-22 13:21:30|13815.1|13775.1|13815.1|13775.1|13815.1|13775.1|13815.1|13775.1|0
1645536100000|2022-02-22 13:21:40|13813|13773|13813|13773|13813|13773|13813|13773|0
1645536110000|2022-02-22 13:21:50|13797.5|13773.5|13797.5|13773.5|13797.5|13773.5|13797.5|13773.5|0
1645536120000|2022-02-22 13:22:00|13803.8|13779.8|13813|13773|13813|13779.8|13803.8|13773|1
1645536160000|2022-02-22 13:22:40|13810.9|13770.9|13808.8|13768.8|13810.9|13770.9|13808.8|13768.8|1
1645536200000|2022-02-22 13:23:20|13806.3|13766.3|13806.3|13766.3|13806.3|13766.3|13806.3|13766.3|0
1645536220000|2022-02-22 13:23:40|13800.8|13776.8|13800.8|13776.8|13803.3|13779.3|13800.8|13776.8|1
1645536230000|2022-02-22 13:23:50|13809.5|13769.5|13809.5|13769.5|13809.5|13769.5|13809.5|13769.5|0
1645536240000|2022-02-22 13:24:00|13815.9|13775.9|13825.5|13785.5|13826.3|13785.5|13815.9|13766.3|0
1645536250000|2022-02-22 13:24:10|||||||||1
1645536260000|2022-02-22 13:24:20|13820|13796|13820|13796|13820|13796|13820|13796|0
1645536270000|2022-02-22 13:24:30|||||||||2
1645536280000|2022-02-22 13:24:40|13815.8|13791.8|13815.8|13791.8|13815.8|13791.8|13815.8|13791.8|0
1645536290000|2022-02-22 13:24:50|13831.8|13771.8|13817.9|13793.9|13831.8|13793.9|13807.3|13771.8|4
1645536310000|2022-02-22 13:25:10|13813.7|13789.7|13813.7|13789.7|13813.7|13789.7|13813.7|13789.7|0
1645536350000|2022-02-22 13:25:50|13798.8|13758.8|13798.8|13758.8|13798.8|13758.8|13798.8|13758.8|1
1645536360000|2022-02-22 13:26:00|||||||||5
1645536390000|2022-02-22 13:26:30|||||||||2
1645536400000|2022-02-22 13:26:40|||||||||3
1645536420000|2022-02-22 13:27:00|13796.7|13756.7|13796.7|13756.7|13796.7|13756.7|13796.7|13756.7|0
1645536450000|2022-02-22 13:27:30|13796.3|13756.3|13796.3|13756.3|13796.3|13756.3|13796.3|13756.3|0
1645536460000|2022-02-22 13:27:40|13794.2|13754.2|13794.2|13754.2|13794.2|13754.2|13794.2|13754.2|0
1645536480000|2022-02-22 13:28:00|13794.6|13754.6|13794.6|13754.6|13794.6|13754.6|13794.6|13754.6|2
1645536490000|2022-02-22 13:28:10|||||||||3
1645536510000|2022-02-22 13:28:30|13781.6|13757.6|13805|13781|13805|13781|13781.6|13752.1|0
1645536520000|2022-02-22 13:28:40|13811.4|13771.4|13800.9|13760.9|13811.4|13771.4|13800.9|13760.9|0
1645536550000|2022-02-22 13:29:10|13798.8|13758.8|13798.8|13758.8|13798.8|13758.8|13798.8|13758.8|0
1645536570000|2022-02-22 13:29:30|13796.7|13756.7|13805.5|13745.5|13805.5|13756.7|13796.7|13745.5|1
1645536580000|2022-02-22 13:29:40|13803.4|13743.4|13803.4|13743.4|13803.4|13743.4|13803.4|13743.4|0
1645536610000|2022-02-22 13:30:10|||||||||8
1645536620000|2022-02-22 13:30:20|||||||||10
1645536630000|2022-02-22 13:30:30|13805.9|13745.9|13805.9|13745.9|13805.9|13745.9|13805.9|13745.9|6
1645536640000|2022-02-22 13:30:40|||||||||4
1645536650000|2022-02-22 13:30:50|13805.5|13745.5|13805.5|13745.5|13805.5|13745.5|13805.5|13745.5|8
1645536670000|2022-02-22 13:31:10|13806.3|13746.3|13803|13743|13810.5|13750.5|13803|13743|0
1645536680000|2022-02-22 13:31:20|13796.7|13756.7|13796.7|13756.7|13796.7|13756.7|13796.7|13756.7|0
1645536700000|2022-02-22 13:31:40|13794.6|13754.6|13803|13743|13803|13754.6|13794.6|13743|3
1645536740000|2022-02-22 13:32:20|13802.6|13742.6|13802.6|13742.6|13802.6|13742.6|13802.6|13742.6|1
1645536820000|2022-02-22 13:33:40|13802.2|13742.2|13800.1|13740.1|13802.2|13742.2|13800.1|13740.1|0
1645536900000|2022-02-22 13:35:00|13799.7|13739.7|13799.7|13739.7|13799.7|13739.7|13799.7|13739.7|1
1645536990000|2022-02-22 13:36:30|13799.3|13739.3|13799.3|13739.3|13799.3|13739.3|13799.3|13739.3|1
1645537020000|2022-02-22 13:37:00|13789.7|13729.7|13787.2|13727.2|13789.7|13729.7|13787.2|13727.2|0
1645537030000|2022-02-22 13:37:10|13784.7|13724.7|13777.2|13717.2|13784.7|13724.7|13776.4|13716.4|4
1645537050000|2022-02-22 13:37:30|13779.3|13719.3|13779.3|13719.3|13779.3|13719.3|13779.3|13719.3|0
1645537140000|2022-02-22 13:39:00|13778.9|13718.9|13774.3|13714.3|13778.9|13718.9|13774.3|13714.3|0
1645537170000|2022-02-22 13:39:30|13772.6|13712.6|13772.6|13712.6|13772.6|13712.6|13772.6|13712.6|3
1645537190000|2022-02-22 13:39:50|13765.1|13705.1|13762.6|13702.6|13765.1|13731|13755|13702.2|4
1645537200000|2022-02-22 13:40:00|13763.4|13703.4|13763.4|13703.4|13763.4|13703.4|13763.4|13703.4|8
1645537210000|2022-02-22 13:40:10|13754.6|13694.6|13754.6|13694.6|13754.6|13694.6|13754.6|13694.6|0
1645537220000|2022-02-22 13:40:20|13758|13698|13758|13698|13758|13698|13758|13698|0
1645537230000|2022-02-22 13:40:30|13765.5|13705.5|13765.5|13705.5|13765.5|13705.5|13765.5|13705.5|0
1645537250000|2022-02-22 13:40:50|13768|13708|13768|13708|13768|13708|13768|13708|0
1645537310000|2022-02-22 13:41:50|13768.4|13708.4|13770.5|13710.5|13770.5|13710.5|13768.4|13708.4|2
1645537440000|2022-02-22 13:44:00|13780.5|13720.5|13780.5|13720.5|13780.5|13720.5|13780.5|13720.5|0
1645537500000|2022-02-22 13:45:00|13780.1|13720.1|13787.2|13727.2|13787.2|13727.2|13780.1|13720.1|0
1645537510000|2022-02-22 13:45:10|13789.3|13729.3|13789.3|13729.3|13789.3|13729.3|13789.3|13729.3|0
1645537560000|2022-02-22 13:46:00|13784.7|13724.7|13784.7|13724.7|13784.7|13724.7|13784.7|13724.7|0
1645537570000|2022-02-22 13:46:10|13786.8|13726.8|13786.8|13726.8|13786.8|13726.8|13786.8|13726.8|0
1645537620000|2022-02-22 13:47:00|13786.4|13726.4|13784.3|13724.3|13786.4|13726.4|13784.3|13724.3|1
1645537630000|2022-02-22 13:47:10|13779.3|13719.3|13779.3|13719.3|13779.3|13719.3|13779.3|13719.3|0
1645537660000|2022-02-22 13:47:40|13781.8|13721.8|13781.4|13721.4|13781.8|13721.8|13779.3|13719.3|0
1645537680000|2022-02-22 13:48:00|13777.2|13717.2|13777.2|13717.2|13777.2|13717.2|13777.2|13717.2|0
1645537740000|2022-02-22 13:49:00|13761.8|13701.8|13773.9|13713.9|13774.3|13714.3|13761.8|13701.8|4
1645537750000|2022-02-22 13:49:10|13771.8|13711.8|13771.8|13711.8|13771.8|13711.8|13771.8|13711.8|0
1645537770000|2022-02-22 13:49:30|13772.2|13712.2|13772.2|13712.2|13774.3|13714.3|13771.8|13711.8|1
1645537780000|2022-02-22 13:49:40|13774.7|13714.7|13781.8|13721.8|13781.8|13721.8|13774.7|13714.7|0
1645537790000|2022-02-22 13:49:50|13781.4|13721.4|13779.3|13719.3|13781.4|13721.4|13779.3|13719.3|0
1645537810000|2022-02-22 13:50:10|13778.9|13718.9|13764.3|13724.3|13778.9|13724.3|13764.3|13716.8|0
1645537830000|2022-02-22 13:50:30|13761.8|13701.8|13761.8|13701.8|13761.8|13701.8|13761.8|13701.8|0
1645537840000|2022-02-22 13:50:40|13762.2|13702.2|13766.8|13706.8|13766.8|13706.8|13744.3|13702.2|0
1645537950000|2022-02-22 13:52:30|||||||||1
1645537980000|2022-02-22 13:53:00|||||||||1
1645537990000|2022-02-22 13:53:10|13769|13709|13769|13709|13769|13709|13769|13709|0
1645538010000|2022-02-22 13:53:30|13774|13714|13761.8|13701.8|13774|13714|13761.8|13701.8|0
1645538020000|2022-02-22 13:53:40|13754.7|13694.7|13752.2|13692.2|13754.7|13694.7|13752.2|13692.2|0
1645538040000|2022-02-22 13:54:00|13754.7|13694.7|13761.8|13701.8|13761.8|13701.8|13754.7|13694.7|0
1645538060000|2022-02-22 13:54:20|13759|13699|13754.3|13694.3|13759|13699|13749.3|13689.3|4
1645538070000|2022-02-22 13:54:30|13759.3|13699.3|13759.7|13699.7|13759.7|13699.7|13759|13699|2
1645538080000|2022-02-22 13:54:40|13761.8|13701.8|13764.3|13704.3|13764.3|13704.3|13761.8|13701.8|0
1645538090000|2022-02-22 13:54:50|13764.7|13704.7|13766.8|13706.8|13766.8|13706.8|13764.7|13704.7|0
1645538100000|2022-02-22 13:55:00|13769.3|13709.3|13769.3|13709.3|13769.3|13709.3|13769.3|13709.3|1
1645538110000|2022-02-22 13:55:10|13767.2|13707.2|13767.2|13707.2|13767.2|13707.2|13767.2|13707.2|0
1645538120000|2022-02-22 13:55:20|||||||||1
1645538140000|2022-02-22 13:55:40|13771.8|13711.8|13771.8|13711.8|13771.8|13711.8|13771.5|13711.5|0
1645538170000|2022-02-22 13:56:10|||||||||5
1645538180000|2022-02-22 13:56:20|||||||||1
1645538200000|2022-02-22 13:56:40|13771.9|13711.9|13771.9|13711.9|13771.9|13711.9|13771.9|13711.9|0
1645538220000|2022-02-22 13:57:00|13771.5|13711.5|13769|13729|13771.5|13729|13769|13711.5|0
1645538260000|2022-02-22 13:57:40|13766|13742|13766|13742|13766|13742|13766|13742|0
1645538290000|2022-02-22 13:58:10|13766.4|13742.4|13766.4|13742.4|13766.4|13742.4|13766.4|13742.4|0
1645538300000|2022-02-22 13:58:20|13768.5|13744.5|13759.4|13699.4|13768.5|13744.5|13759.4|13699.4|5
1645538340000|2022-02-22 13:59:00|13761.9|13701.9|13761.9|13701.9|13761.9|13701.9|13761.9|13701.9|0
1645538350000|2022-02-22 13:59:10|13762.2|13702.2|13764.4|13704.4|13764.4|13704.4|13762.2|13702.2|0
1645538400000|2022-02-22 14:00:00|13764.7|13704.7|13767.2|13707.2|13767.2|13707.2|13764.7|13704.7|0
1645538410000|2022-02-22 14:00:10|13771.5|13711.5|13771.5|13711.5|13771.5|13711.5|13771.5|13711.5|0
1645538450000|2022-02-22 14:00:50|13771.9|13711.9|13759.4|13719.4|13774|13721.5|13759.4|13711.9|1
1645538500000|2022-02-22 14:01:40|13766.9|13699.4|13751.9|13711.9|13766.9|13711.9|13751.9|13699.4|0
1645538540000|2022-02-22 14:02:20|||||||||1
1645538580000|2022-02-22 14:03:00|13756.9|13696.9|13746.1|13706.1|13756.9|13706.1|13746.1|13696.9|0
1645538590000|2022-02-22 14:03:10|13741.9|13701.9|13741.9|13701.9|13741.9|13701.9|13741.9|13701.9|1
1645538640000|2022-02-22 14:04:00|||||||||5
1645538730000|2022-02-22 14:05:30|13733.5|13709.5|13733.5|13709.5|13733.5|13709.5|13733.5|13709.5|0
1645538740000|2022-02-22 14:05:40|13722.9|13698.9|13730.1|13690.1|13730.1|13698.9|13722.9|13690.1|5
1645538750000|2022-02-22 14:05:50|13737.3|13677.3|13725.2|13685.2|13737.7|13687.3|13722.7|13675.5|0
1645538760000|2022-02-22 14:06:00|13734.4|13674.4|13731.9|13671.9|13734.4|13674.4|13729.8|13669.8|0
1645538770000|2022-02-22 14:06:10|13730.2|13670.2|13727.7|13667.7|13732.3|13672.3|13727.7|13667.7|0
1645538940000|2022-02-22 14:09:00|||||||||3
1645539060000|2022-02-22 14:11:00|13717.3|13677.3|13717.3|13677.3|13717.3|13677.3|13717.3|13677.3|0
1645539120000|2022-02-22 14:12:00|13727.7|13667.7|13727.7|13667.7|13727.7|13667.7|13727.7|13667.7|0
1645539180000|2022-02-22 14:13:00|||||||||5
1645539250000|2022-02-22 14:14:10|13717.3|13677.3|13717.3|13677.3|13717.3|13677.3|13717.3|13677.3|1
1645539270000|2022-02-22 14:14:30|13731.9|13671.9|13731.9|13671.9|13731.9|13671.9|13731.9|13671.9|0
1645539280000|2022-02-22 14:14:40|||||||||5
1645539340000|2022-02-22 14:15:40|13729.8|13669.8|13729.8|13669.8|13729.8|13669.8|13729.8|13669.8|0
1645539450000|2022-02-22 14:17:30|||||||||10
1645539740000|2022-02-22 14:22:20|||||||||1
1645539770000|2022-02-22 14:22:50|||||||||1
1645539830000|2022-02-22 14:23:50|||||||||8
1645539900000|2022-02-22 14:25:00|13696|13672|13706|13666|13706|13672|13696|13666|13
1645539910000|2022-02-22 14:25:10|13714.4|13674.4|13714.4|13674.4|13714.4|13674.4|13714.4|13674.4|0
1645539970000|2022-02-22 14:26:10|13714|13674|13711.9|13671.9|13714|13674|13711.9|13671.9|0
1645540060000|2022-02-22 14:27:40||13651.9||13651.9||13651.9||13651.9|2
1645540140000|2022-02-22 14:29:00|||||||||1
1645540160000|2022-02-22 14:29:20|13709.4|13649.4|13709.4|13649.4|13709.4|13649.4|13709.4|13649.4|0
1645540170000|2022-02-22 14:29:30|13706.9|13646.9|13706.9|13646.9|13706.9|13646.9|13706.9|13646.9|0
1645540190000|2022-02-22 14:29:50|13694.4|13654.4|13694.4|13654.4|13694.4|13654.4|13694.4|13654.4|0
1645540200000|2022-02-22 14:30:00|13706.9|13646.9|13696.5|13656.5|13706.9|13656.5|13696.5|13646.9|0
1645540220000|2022-02-22 14:30:20|13697.3|13657.3|13699.4|13659.4|13699.4|13659.4|13697.3|13657.3|0
1645540230000|2022-02-22 14:30:30|13699|13659|13699|13659|13699|13659|13699|13659|0
1645540270000|2022-02-22 14:31:10|13686.9|13626.9|13686.9|13626.9|13686.9|13626.9|13686.9|13626.9|0
1645540280000|2022-02-22 14:31:20|13669.4|13629.4|13669.4|13629.4|13669.4|13629.4|13669.4|13629.4|0
1645540290000|2022-02-22 14:31:30|13667.3|13627.3|13667.3|13627.3|13667.3|13627.3|13667.3|13627.3|0
1645540310000|2022-02-22 14:31:50|13671.9|13631.9|13666.4|13642.4|13671.9|13642.4|13664.3|13631.9|0
1645540320000|2022-02-22 14:32:00|13686|13626|13691.9|13631.9|13691.9|13631.9|13686|13626|0
1645540330000|2022-02-22 14:32:10|13681.5|13641.5|13681.5|13641.5|13681.5|13641.5|13681.5|13641.5|0
1645540340000|2022-02-22 14:32:20|13681.1|13641.1|13679|13639|13681.1|13641.1|13679|13639|0
1645540350000|2022-02-22 14:32:30|13676.9|13636.9|13676.9|13636.9|13676.9|13636.9|13676.9|13636.9|0
1645540370000|2022-02-22 14:32:50|13668.1|13644.1|13661.4|13637.4|13668.1|13644.1|13661.4|13637.4|0
1645540380000|2022-02-22 14:33:00|13671.9|13611.9|13671.9|13611.9|13671.9|13637.4|13655.5|13611.9|0
1645540390000|2022-02-22 14:33:10|13661.1|13621.1|13656.9|13616.9|13661.1|13621.1|13656.9|13616.9|0
1645540400000|2022-02-22 14:33:20|13646.4|13622.4|13656.9|13616.9|13656.9|13622.4|13646.4|13616.9|6
1645540420000|2022-02-22 14:33:40|13649.3|13625.3|13649.3|13625.3|13649.3|13625.3|13649.3|13625.3|0
1645540440000|2022-02-22 14:34:00|13679.4|13619.4|13679.4|13619.4|13679.4|13619.4|13679.4|13619.4|5
1645540470000|2022-02-22 14:34:30|13677.3|13617.3|13677.3|13617.3|13677.3|13617.3|13677.3|13617.3|0
1645540480000|2022-02-22 14:34:40|13679.4|13619.4|13679.4|13619.4|13679.4|13619.4|13679.4|13619.4|0
1645540490000|2022-02-22 14:34:50|13676.9|13616.9|13676.9|13616.9|13676.9|13616.9|13676.9|13616.9|0
1645540540000|2022-02-22 14:35:40|13676.1|13616.1|13678.6|13618.6|13678.6|13618.6|13676.1|13616.1|2
1645540550000|2022-02-22 14:35:50|||||||||1
1645540560000|2022-02-22 14:36:00|13676.1|13616.1|13676.1|13616.1|13676.1|13616.1|13676.1|13616.1|0
1645540590000|2022-02-22 14:36:30|13675.7|13615.7|13673.2|13613.2|13676.1|13616.1|13673.2|13613.2|4
1645540600000|2022-02-22 14:36:40|13664|13604|13661.9|13601.9|13664.8|13604.8|13661.9|13601.9|1
1645540660000|2022-02-22 14:37:40|13664|13604|13664|13604|13664|13604|13664|13604|2
1645540680000|2022-02-22 14:38:00|13666.1|13606.1|13666.1|13606.1|13666.1|13606.1|13666.1|13606.1|0
1645540750000|2022-02-22 14:39:10|13670.4|13610.4|13670.4|13610.4|13670.4|13610.4|13670.4|13610.4|0
1645540780000|2022-02-22 14:39:40|13657.9|13617.9|13655.7|13615.7|13660|13620|13655.7|13615.7|5
1645540800000|2022-02-22 14:40:00|13657.9|13617.9|13657.9|13617.9|13657.9|13617.9|13657.9|13617.9|0
1645540840000|2022-02-22 14:40:40|13657.5|13617.5|13655.4|13615.4|13670.8|13617.5|13655.4|13610.8|0
1645540850000|2022-02-22 14:40:50|13653.3|13613.3|13653.3|13613.3|13653.3|13613.3|13653.3|13613.3|1
1645540890000|2022-02-22 14:41:30|13651.1|13611.1|13651.1|13611.1|13651.1|13611.1|13651.1|13611.1|0
1645540910000|2022-02-22 14:41:50|||||||||1
1645540920000|2022-02-22 14:42:00|13642.8|13618.8|13638.5|13614.5|13644.5|13620.5|13637.8|13613.8|2
1645540930000|2022-02-22 14:42:10|13640.6|13616.6|13640.6|13616.6|13640.6|13616.6|13640.6|13616.6|0
1645540940000|2022-02-22 14:42:20|13672.5|13632.5|13672.5|13632.5|13672.5|13632.5|13672.5|13632.5|0
1645540960000|2022-02-22 14:42:40|13668.3|13628.3|13668.3|13628.3|13668.3|13628.3|13668.3|13628.3|0
1645541120000|2022-02-22 14:45:20|||||||||2
1645541220000|2022-02-22 14:47:00|||||||||29
1645541250000|2022-02-22 14:47:30|||||||||5
1645541370000|2022-02-22 14:49:30|13670.4|13630.4|13670.4|13630.4|13670.4|13630.4|13670.4|13630.4|0
1645541440000|2022-02-22 14:50:40|13667.9|13627.9|13665.8|13625.8|13667.9|13627.9|13665.8|13625.8|5
1645541490000|2022-02-22 14:51:30|13667.9|13627.9|13667.9|13627.9|13667.9|13627.9|13667.9|13627.9|0
1645541500000|2022-02-22 14:51:40|||||||||22
1645541520000|2022-02-22 14:52:00|||||||||1
1645541680000|2022-02-22 14:54:40|13668.3|13628.3|13670.4|13630.4|13670.4|13630.4|13668.3|13628.3|0
1645541730000|2022-02-22 14:55:30|13677.9|13637.9|13677.9|13637.9|13677.9|13637.9|13677.9|13637.9|0
1645541750000|2022-02-22 14:55:50|||||||||8
1645541760000|2022-02-22 14:56:00|13667|13643|13667|13643|13667|13643|13667|13643|0
1645541890000|2022-02-22 14:58:10|13668.6|13644.6|13679.5|13655.5|13679.5|13655.5|13668.6|13644.6|4
1645541910000|2022-02-22 14:58:30|13692.5|13652.5|13692.5|13652.5|13692.5|13652.5|13692.5|13652.5|2
1645541960000|2022-02-22 14:59:20|13689.5|13665.5|13689.5|13665.5|13689.5|13665.5|13689.5|13665.5|0
1645542000000|2022-02-22 15:00:00|13715.4|13675.4|13722.7|13662.7|13722.7|13675.4|13715.4|13662.7|4
1645542010000|2022-02-22 15:00:10|13707.9|13647.9|13707.9|13647.9|13707.9|13647.9|13707.9|13647.9|0
1645542040000|2022-02-22 15:00:40|13707.5|13647.5|13700.4|13640.4|13707.9|13652.9|13690.8|13640.4|0
1645542060000|2022-02-22 15:01:00|13692.9|13632.9|13697.9|13657.9|13710.4|13660|13692.9|13632.9|0
1645542070000|2022-02-22 15:01:10|13700|13660|13710.4|13650.4|13710.4|13660.4|13695.4|13648.3|0
1645542080000|2022-02-22 15:01:20|13697.9|13657.9|13710.4|13650.4|13710.4|13660.4|13697.9|13647.9|8
1645542090000|2022-02-22 15:01:30|13700|13660|13708.3|13648.3|13710.4|13660.4|13695.4|13647.9|0
1645542100000|2022-02-22 15:01:40|13700|13660|13700|13660|13710.4|13660.4|13695.4|13647.9|0
1645542110000|2022-02-22 15:01:50|13697.9|13657.9|13697.9|13657.9|13707.9|13660.4|13697.9|13647.9|0
1645542120000|2022-02-22 15:02:00|13697.5|13657.5|13695.4|13655.4|13697.5|13657.5|13695.4|13655.4|0
1645542130000|2022-02-22 15:02:10|13697.5|13657.5|13697.5|13657.5|13697.5|13657.5|13697.5|13657.5|0
1645542160000|2022-02-22 15:02:40|13684.9|13660.9|13684.9|13660.9|13684.9|13660.9|13684.9|13660.9|0
1645542170000|2022-02-22 15:02:50|13682.4|13658.4|13697.5|13657.5|13697.5|13660.9|13682.4|13652.9|9
1645542180000|2022-02-22 15:03:00|13695.4|13655.4|13697.9|13657.9|13710.4|13663.4|13684.9|13646.2|1
1645542190000|2022-02-22 15:03:10|13710.4|13650.4|13697.9|13657.9|13710.4|13660|13695.4|13647.9|0
1645542200000|2022-02-22 15:03:20|13695.4|13655.4|13708.3|13648.3|13710.4|13663|13687|13648.3|0
1645542210000|2022-02-22 15:03:30|13710.4|13650.4|13710.4|13650.4|13710.4|13660|13695.4|13646.2|0
1645542220000|2022-02-22 15:03:40|13700|13660|13700|13660|13710.4|13660|13695.4|13648.3|0
1645542230000|2022-02-22 15:03:50|13710.4|13650.4|13710.4|13650.4|13710.4|13660.9|13684.9|13644.1|0
1645542240000|2022-02-22 15:04:00|13697.9|13657.9|13710.4|13650.4|13710.4|13660|13695.4|13647.9|0
1645542250000|2022-02-22 15:04:10|13697.9|13657.9|13697.9|13657.9|13710.4|13660.9|13684.9|13648.3|0
1645542260000|2022-02-22 15:04:20|13710.4|13650.4|13684.9|13660.9|13710.4|13660.9|13684.9|13648.3|0
1645542370000|2022-02-22 15:06:10|||||||||3
1645542520000|2022-02-22 15:08:40|13690.4|13630.4|13677.9|13637.9|13690.4|13637.9|13677.9|13630.4|0
1645542530000|2022-02-22 15:08:50|13677.5|13637.5|13688.7|13628.7|13690.8|13638.8|13662.8|13622.4|0
1645542540000|2022-02-22 15:09:00|13692.9|13632.9|13692.9|13632.9|13692.9|13632.9|13692.9|13632.9|0
1645542550000|2022-02-22 15:09:10|13688.3|13628.3|13692.9|13632.9|13692.9|13632.9|13688.3|13628.3|0
1645542560000|2022-02-22 15:09:20|13688.3|13628.3|13688.7|13628.7|13692.9|13632.9|13688.3|13628.3|0
1645542570000|2022-02-22 15:09:30|13692.9|13632.9|13692.9|13632.9|13692.9|13632.9|13688.3|13628.3|1
1645542580000|2022-02-22 15:09:40|13690.4|13630.4|13688.3|13628.3|13692.9|13632.9|13688.3|13628.3|0
1645542590000|2022-02-22 15:09:50|||||||||2
1645542630000|2022-02-22 15:10:30|13671.6|13631.6|13710.4|13650.4|13710.4|13650.4|13671.6|13629.5|8
1645542760000|2022-02-22 15:12:40|13696.2|13636.2|13705.4|13665.4|13705.4|13665.4|13696.2|13636.2|0
1645542850000|2022-02-22 15:14:10|||||||||1
1645542910000|2022-02-22 15:15:10|13713.1|13653.1|13713.1|13653.1|13713.1|13653.1|13713.1|13653.1|0
1645542920000|2022-02-22 15:15:20|13693.7|13633.7|13689.1|13629.1|13695.4|13635.4|13689.1|13629.1|0
1645542930000|2022-02-22 15:15:30|13693.3|13633.3|13693.3|13633.3|13693.3|13633.3|13693.3|13633.3|0
1645542940000|2022-02-22 15:15:40|13699.6|13639.6|13707.5|13647.5|13707.5|13647.5|13699.6|13639.6|1
1645543130000|2022-02-22 15:18:50|13712.5|13652.5|13712.5|13652.5|13712.5|13652.5|13712.5|13652.5|0
1645543160000|2022-02-22 15:19:20|||||||||1
1645543170000|2022-02-22 15:19:30|13707.5|13667.5|13706.2|13646.2|13716.8|13667.5|13706.2|13646.2|0
1645543180000|2022-02-22 15:19:40|13712.5|13652.5|13712.5|13652.5|13712.5|13652.5|13712.5|13652.5|0
1645543210000|2022-02-22 15:20:10|13708.3|13648.3|13708.3|13648.3|13708.3|13648.3|13708.3|13648.3|2
1645543240000|2022-02-22 15:20:40|13710.4|13650.4|13710.4|13650.4|13710.4|13650.4|13710.4|13650.4|2
1645543260000|2022-02-22 15:21:00|13712.5|13652.5|13712.5|13652.5|13712.5|13652.5|13712.5|13652.5|0
1645543270000|2022-02-22 15:21:10|13705.4|13665.4|13705.4|13665.4|13705.4|13665.4|13705.4|13665.4|0
1645543280000|2022-02-22 15:21:20|13702.4|13678.4|13702.4|13678.4|13702.4|13678.4|13702.4|13678.4|0
1645543350000|2022-02-22 15:22:30|13685.6|13661.6|13700.8|13640.8|13700.8|13661.6|13685.6|13638.3|1
1645543430000|2022-02-22 15:23:50|13698.3|13638.3|13674.9|13650.9|13700.8|13650.9|13674.9|13638.3|0
1645543470000|2022-02-22 15:24:30|13668.6|13644.6|13668.6|13644.6|13668.6|13644.6|13668.6|13644.6|0
1645543490000|2022-02-22 15:24:50|13680.8|13620.8|13680.8|13620.8|13680.8|13620.8|13680.8|13620.8|1
1645543510000|2022-02-22 15:25:10|||||||||2
1645543620000|2022-02-22 15:27:00|13680.4|13620.4|13680.8|13620.8|13681.2|13625.8|13665.4|13617|0
1645543640000|2022-02-22 15:27:20|13668.7|13628.7|13668.7|13628.7|13680.4|13628.7|13665.8|13618.3|0
1645543650000|2022-02-22 15:27:30|13670.8|13630.8|13659.9|13635.9|13680.4|13635.9|13659.9|13620.4|2
1645543700000|2022-02-22 15:28:20|13654.9|13630.9|13670.8|13630.8|13680.4|13630.9|13654.6|13620.4|1
1645543710000|2022-02-22 15:28:30|13680.4|13620.4|13670.8|13630.8|13680.4|13630.8|13667.9|13618.3|0
1645543720000|2022-02-22 15:28:40|13667.9|13627.9|13670.8|13630.8|13680.4|13630.8|13667.9|13618.3|0
1645543730000|2022-02-22 15:28:50|13667.9|13627.9|13670.8|13630.8|13680.4|13630.8|13667.9|13618.3|0
1645543740000|2022-02-22 15:29:00|13667.9|13627.9|13667.9|13627.9|13680.4|13630.8|13667.9|13618.3|0
1645543750000|2022-02-22 15:29:10|13670.8|13630.8|13681.2|13621.2|13681.2|13630.8|13667.9|13618.3|7
1645543770000|2022-02-22 15:29:30|13668.3|13628.3|13666.2|13626.2|13668.3|13628.3|13665.8|13625.8|0
1645543780000|2022-02-22 15:29:40|13665.8|13625.8|13666.2|13626.2|13668.3|13628.3|13665.8|13625.8|0
1645543790000|2022-02-22 15:29:50|13665.8|13625.8|13660|13636|13668.3|13636|13660|13625.8|0
1645543840000|2022-02-22 15:30:40|13660.3|13636.3|13664.6|13640.6|13664.6|13640.6|13660.3|13636.3|0
1645543990000|2022-02-22 15:33:10|13652.5|13628.5|13662.1|13638.1|13662.1|13638.1|13652.1|13628.1|5
1645544010000|2022-02-22 15:33:30|13660|13636|13660|13636|13660|13636|13660|13636|0
1645544070000|2022-02-22 15:34:30|||||||||20
1645544100000|2022-02-22 15:35:00|13659.6|13635.6|13657.5|13633.5|13659.6|13635.6|13657.5|13633.5|0
1645544200000|2022-02-22 15:36:40|13655|13631|13655.4|13631.4|13655.4|13631.4|13655|13631|3
1645544210000|2022-02-22 15:36:50|13703|13643|13700.5|13640.5|13703|13643|13698|13638|3
1645544220000|2022-02-22 15:37:00|13698|13638|13698|13638|13698|13638|13698|13638|0
1645544240000|2022-02-22 15:37:20|13697.6|13637.6|13695.9|13635.9|13697.6|13637.6|13695.5|13635.5|3
1645544250000|2022-02-22 15:37:30|13698|13638|13698|13638|13698|13638|13698|13638|0
1645544270000|2022-02-22 15:37:50|13700.5|13640.5|13700.5|13640.5|13700.5|13640.5|13700.5|13640.5|0
1645544310000|2022-02-22 15:38:30|13700.1|13640.1|13698|13638|13700.1|13640.1|13698|13638|0
1645544340000|2022-02-22 15:39:00|13700.5|13640.5|13700.5|13640.5|13700.5|13640.5|13700.5|13640.5|0
1645544360000|2022-02-22 15:39:20|13701.2|13641.2|13705.5|13645.5|13705.5|13645.5|13701.2|13641.2|0
1645544380000|2022-02-22 15:39:40|||||||||1
1645544410000|2022-02-22 15:40:10|13704.7|13644.7|13704.7|13644.7|13704.7|13644.7|13704.7|13644.7|0
1645544430000|2022-02-22 15:40:30|13700.5|13640.5|13700.5|13640.5|13700.5|13640.5|13700.5|13640.5|0
1645544450000|2022-02-22 15:40:50|13667.1|13643.1|13674.7|13634.7|13674.7|13643.1|13667.1|13634.7|0
1645544460000|2022-02-22 15:41:00|13672.6|13632.6|13672.6|13632.6|13672.6|13643.1|13660|13632.6|0
1645544600000|2022-02-22 15:43:20|||||||||5
1645544680000|2022-02-22 15:44:40|||||||||5
1645544700000|2022-02-22 15:45:00|13667.1|13643.1|13667.1|13643.1|13667.1|13643.1|13667.1|13643.1|0
1645544720000|2022-02-22 15:45:20|13672.6|13632.6|13672.6|13632.6|13672.6|13632.6|13672.6|13632.6|1
1645544770000|2022-02-22 15:46:10|13660|13636|13672.6|13632.6|13672.6|13636|13660|13632.6|1
1645544790000|2022-02-22 15:46:30|13681.8|13621.8|13665.1|13625.1|13681.8|13627.2|13660.5|13620.5|0
1645544800000|2022-02-22 15:46:40|13650|13626|13650|13626|13650|13626|13650|13626|0
1645544820000|2022-02-22 15:47:00|13647.5|13623.5|13647.5|13623.5|13647.5|13623.5|13647.5|13623.5|2
1645544830000|2022-02-22 15:47:10|13645|13621|13645|13621|13645|13621|13645|13621|0
1645544840000|2022-02-22 15:47:20|13644.6|13620.6|13638.3|13614.3|13644.6|13620.6|13637.9|13613.9|6
1645544850000|2022-02-22 15:47:30|13640.4|13616.4|13635.4|13611.4|13640.4|13616.4|13635.4|13611.4|1
1645544860000|2022-02-22 15:47:40|13640|13616|13654.6|13630.6|13654.6|13630.6|13640|13609.2|0
1645544870000|2022-02-22 15:47:50|13655.5|13615.5|13655.5|13615.5|13655.9|13615.9|13655.5|13615.5|2
1645544920000|2022-02-22 15:48:40|13647.9|13623.9|13647.9|13623.9|13647.9|13623.9|13647.9|13623.9|1
1645544930000|2022-02-22 15:48:50|13669.2|13609.2|13686|13626|13686|13637.2|13661.2|13609.2|1
1645544940000|2022-02-22 15:49:00|13677.6|13617.6|13677.6|13617.6|13677.6|13617.6|13677.6|13617.6|0
1645544950000|2022-02-22 15:49:10|13675.5|13615.5|13675.5|13615.5|13675.5|13615.5|13675.5|13615.5|0
1645545000000|2022-02-22 15:50:00|13677.6|13617.6|13677.6|13617.6|13677.6|13617.6|13677.6|13617.6|0
1645545060000|2022-02-22 15:51:00|||||||||1
1645545080000|2022-02-22 15:51:20|||||||||1
1645545090000|2022-02-22 15:51:30|13666.8|13626.8|13660.1|13620.1|13666.8|13626.8|13660.1|13620.1|1
1645545100000|2022-02-22 15:51:40|13662.6|13622.6|13662.6|13622.6|13662.6|13622.6|13662.6|13622.6|0
1645545170000|2022-02-22 15:52:50|13659.6|13635.6|13659.6|13635.6|13659.6|13635.6|13659.6|13635.6|0
1645545230000|2022-02-22 15:53:50|||||||||1
1645545250000|2022-02-22 15:54:10|13660|13636|13661.7|13637.7|13661.7|13637.7|13660|13636|1
1645545270000|2022-02-22 15:54:30|13659.6|13635.6|13659.6|13635.6|13659.6|13635.6|13659.6|13635.6|0
1645545280000|2022-02-22 15:54:40|13662.1|13638.1|13662.1|13638.1|13662.1|13638.1|13662.1|13638.1|0
1645545290000|2022-02-22 15:54:50|13662.5|13638.5|13669.6|13645.6|13669.6|13645.6|13662.5|13638.5|2
1645545300000|2022-02-22 15:55:00|13670|13646|13672.1|13648.1|13672.1|13648.1|13670|13646|0
1645545320000|2022-02-22 15:55:20|13678.9|13638.9|13672.6|13632.6|13678.9|13638.9|13672.6|13632.6|0
1645545390000|2022-02-22 15:56:30|||||||||1
1645545400000|2022-02-22 15:56:40|||||||||10
1645545410000|2022-02-22 15:56:50|||||||||2
1645545420000|2022-02-22 15:57:00|||||||||1
1645545470000|2022-02-22 15:57:50|||||||||1
1645545540000|2022-02-22 15:59:00|13675.1|13615.1|13675.1|13615.1|13675.1|13615.1|13675.1|13615.1|1
1645545560000|2022-02-22 15:59:20|13675.5|13615.5|13677.6|13617.6|13677.6|13617.6|13675.5|13615.5|0
1645545580000|2022-02-22 15:59:40|13675.5|13615.5|13675.1|13615.1|13675.5|13615.5|13675.1|13615.1|1
1645545630000|2022-02-22 16:00:30|13673|13613|13673|13613|13673|13613|13673|13613|0
1645545670000|2022-02-22 16:01:10|||||||||10
1645545680000|2022-02-22 16:01:20|||||||||1
1645545690000|2022-02-22 16:01:30|||||||||14
1645545700000|2022-02-22 16:01:40|13679.7|13619.7|13679.7|13619.7|13679.7|13619.7|13679.7|13619.7|0
1645545730000|2022-02-22 16:02:10|13681.8|13621.8|13681.8|13621.8|13681.8|13621.8|13681.8|13621.8|0
1645545740000|2022-02-22 16:02:20|13679.7|13619.7|13681.8|13621.8|13681.8|13621.8|13679.7|13619.7|1
1645545970000|2022-02-22 16:06:10|13681.9|13621.9|13681.9|13621.9|13681.9|13621.9|13681.9|13621.9|0
1645546060000|2022-02-22 16:07:40|13666.9|13626.9|13666.9|13626.9|13666.9|13626.9|13666.9|13626.9|0
1645546070000|2022-02-22 16:07:50|13681.9|13621.9|13681.9|13621.9|13681.9|13621.9|13681.9|13621.9|0
1645546150000|2022-02-22 16:09:10|||||||||2
1645546240000|2022-02-22 16:10:40|||||||||2
1645546250000|2022-02-22 16:10:50|13674.4|13634.4|13674.4|13634.4|13674.4|13634.4|13674.4|13634.4|0
1645546260000|2022-02-22 16:11:00|13671.4|13647.4|13691.3|13631.3|13691.3|13647.4|13671.4|13631.3|1
1645546270000|2022-02-22 16:11:10|13701.9|13641.9|13701.9|13641.9|13701.9|13641.9|13701.9|13641.9|0
1645546280000|2022-02-22 16:11:20|13702.6|13642.6|13706.9|13646.9|13706.9|13646.9|13702.6|13642.6|0
1645546290000|2022-02-22 16:11:30|13697.2|13657.2|13697.2|13657.2|13697.2|13657.2|13697.2|13657.2|0
1645546300000|2022-02-22 16:11:40||13637.2||13637.2||13637.2||13637.2|0
1645546310000|2022-02-22 16:11:50|13694.7|13634.7|13694.7|13634.7|13694.7|13634.7|13694.7|13634.7|0
1645546330000|2022-02-22 16:12:10|13694.8|13634.8|13694.8|13634.8|13694.8|13634.8|13694.8|13634.8|0
1645546420000|2022-02-22 16:13:40|13696.9|13636.9|13696.9|13636.9|13696.9|13636.9|13696.9|13636.9|0
1645546440000|2022-02-22 16:14:00|||||||||1
1645546680000|2022-02-22 16:18:00|13680.8|13656.8|13691.4|13667.4|13691.4|13667.4|13680.8|13656.8|0
1645546690000|2022-02-22 16:18:10|13693.9|13669.9|13693.9|13669.9|13693.9|13669.9|13693.9|13669.9|0
1645546700000|2022-02-22 16:18:20|13694.3|13670.3|13694.3|13670.3|13694.3|13670.3|13694.3|13670.3|5
1645546710000|2022-02-22 16:18:30|13696.4|13672.4|13696.4|13672.4|13696.4|13672.4|13696.4|13672.4|0
1645546740000|2022-02-22 16:19:00|||||||||5
1645546750000|2022-02-22 16:19:10|13701.9|13641.9|13701.5|13641.5|13701.9|13641.9|13701.5|13641.5|1
1645546760000|2022-02-22 16:19:20|13698.6|13638.6|13691.9|13631.9|13698.6|13638.6|13691.9|13631.9|0
1645546980000|2022-02-22 16:23:00|||||||||1
1645547010000|2022-02-22 16:23:30|13682.3|13642.3|13682.3|13642.3|13682.3|13642.3|13682.3|13642.3|0
1645547020000|2022-02-22 16:23:40|13684.4|13644.4|13684.4|13644.4|13684.4|13644.4|13684.4|13644.4|0
1645547230000|2022-02-22 16:27:10|||||||||4
1645547340000|2022-02-22 16:29:00|||||||||1
1645547380000|2022-02-22 16:29:40|13696.9|13636.9|13696.9|13636.9|13696.9|13636.9|13696.9|13636.9|1
1645547420000|2022-02-22 16:30:20|13701.9|13641.9|13701.9|13641.9|13701.9|13641.9|13701.9|13641.9|1
1645547440000|2022-02-22 16:30:40|13696.4|13672.4|13696.4|13672.4|13696.4|13672.4|13696.4|13672.4|0
1645547520000|2022-02-22 16:32:00|||||||||2
1645547530000|2022-02-22 16:32:10|||||||||1
1645547550000|2022-02-22 16:32:30|13701.4|13677.4|13729.8|13669.8|13729.8|13677.4|13701.4|13669.8|1
1645547560000|2022-02-22 16:32:40|13719.4|13679.4|13719.4|13679.4|13719.4|13679.4|13719.4|13679.4|0
1645547600000|2022-02-22 16:33:20|13746.9|13706.9|13754.8|13694.8|13754.8|13730.1|13744.8|13684.8|12
1645547610000|2022-02-22 16:33:30|13756.9|13696.9|13756.9|13696.9|13756.9|13696.9|13756.9|13696.9|0
1645547620000|2022-02-22 16:33:40|13759.4|13699.4|13759.4|13699.4|13759.4|13699.4|13759.4|13699.4|0
1645547640000|2022-02-22 16:34:00|||||||||1
1645547730000|2022-02-22 16:35:30|13731.4|13707.4|13731.4|13707.4|13731.4|13707.4|13731.4|13707.4|0
1645547750000|2022-02-22 16:35:50|13759.4|13699.4|13759.4|13699.4|13759.4|13699.4|13759.4|13699.4|0
1645547790000|2022-02-22 16:36:30|||||||||6
1645547800000|2022-02-22 16:36:40|||||||||2
1645547820000|2022-02-22 16:37:00|||||||||5
1645547830000|2022-02-22 16:37:10|13757.3|13697.3|13750.6|13726.6|13761.1|13726.6|13748.5|13697.3|4
1645547840000|2022-02-22 16:37:20|13748.9|13724.9|13748.5|13724.5|13748.9|13724.9|13748.5|13724.5|0
1645547850000|2022-02-22 16:37:30|13776.5|13716.5|13776.9|13716.9|13781.1|13729.4|13764.4|13709.8|5
1645547860000|2022-02-22 16:37:40|13767.3|13727.3|13764.3|13740.3|13779|13740.3|13764.3|13714.8|0
1645547870000|2022-02-22 16:37:50|13768.9|13744.9|13766.4|13742.4|13768.9|13744.9|13766.4|13742.4|0
1645547880000|2022-02-22 16:38:00|13764.3|13740.3|13768.5|13744.5|13768.9|13744.9|13764.3|13740.3|0
1645547890000|2022-02-22 16:38:10|13766.8|13742.8|13768.9|13744.9|13768.9|13744.9|13766.4|13742.4|0
1645547900000|2022-02-22 16:38:20|13768.5|13744.5|13762.2|13738.2|13768.9|13744.9|13762.2|13738.2|8
1645547910000|2022-02-22 16:38:30|13764.3|13740.3|13762.6|13738.6|13764.7|13740.7|13762.2|13738.2|0
1645547920000|2022-02-22 16:38:40|13766.8|13742.8|13766.8|13742.8|13766.8|13742.8|13766.8|13742.8|0
1645547930000|2022-02-22 16:38:50|||||||||9
1645548110000|2022-02-22 16:41:50|13771.4|13747.4|13771|13747|13771.4|13747.4|13768.9|13744.9|0
1645548120000|2022-02-22 16:42:00|13766.8|13742.8|13768.9|13744.9|13771.4|13747.4|13766.8|13742.8|0
1645548130000|2022-02-22 16:42:10|13771.4|13747.4|13768.9|13744.9|13771.4|13747.4|13766.8|13742.8|0
1645548140000|2022-02-22 16:42:20|13769.3|13745.3|13768.9|13744.9|13771.4|13747.4|13766.8|13742.8|0
1645548150000|2022-02-22 16:42:30|13766.8|13742.8|13771|13747|13771.4|13747.4|13766.8|13742.8|0
1645548160000|2022-02-22 16:42:40|13771.4|13747.4|13768.9|13744.9|13771.4|13747.4|13768.9|13744.9|0
1645548170000|2022-02-22 16:42:50|13769.3|13745.3|13768.9|13744.9|13769.3|13745.3|13768.9|13744.9|0
1645548180000|2022-02-22 16:43:00|13766.8|13742.8|13768.9|13744.9|13771.4|13747.4|13766.8|13742.8|0
1645548190000|2022-02-22 16:43:10|13769.3|13745.3|13766.8|13742.8|13771|13747|13766.8|13742.8|0
1645548200000|2022-02-22 16:43:20|13769.3|13745.3|13771|13747|13771.4|13747.4|13768.9|13744.9|0
1645548210000|2022-02-22 16:43:30|13768.9|13744.9|13768.9|13744.9|13771.4|13747.4|13768.9|13744.9|0
1645548220000|2022-02-22 16:43:40|13771.4|13747.4|13768.9|13744.9|13771.4|13747.4|13766.8|13742.8|0
1645548230000|2022-02-22 16:43:50|13771.4|13747.4|13771|13747|13771.4|13747.4|13769.3|13745.3|0
1645548240000|2022-02-22 16:44:00|13766.8|13742.8|13771|13747|13771.4|13747.4|13766.8|13742.8|0
1645548250000|2022-02-22 16:44:10|13769.3|13745.3|13771|13747|13771.4|13747.4|13766.8|13742.8|0
1645548260000|2022-02-22 16:44:20|13764.7|13740.7|13764.7|13740.7|13764.7|13740.7|13764.7|13740.7|8
1645548270000|2022-02-22 16:44:30|13766.8|13742.8|13768.9|13744.9|13768.9|13744.9|13766.8|13742.8|1
1645548280000|2022-02-22 16:44:40|13766.8|13742.8|13766.8|13742.8|13766.8|13742.8|13766.8|13742.8|0
1645548300000|2022-02-22 16:45:00|13768.9|13744.9|13771|13747|13771.4|13747.4|13768.9|13744.9|0
1645548310000|2022-02-22 16:45:10|13769.3|13745.3|13768.9|13744.9|13771.4|13747.4|13766.8|13742.8|0
1645548320000|2022-02-22 16:45:20|13771.4|13747.4|13771|13747|13771.4|13747.4|13771|13747|0
1645548330000|2022-02-22 16:45:30|13766.8|13742.8|13771.4|13747.4|13771.4|13747.4|13766.8|13742.8|0
1645548340000|2022-02-22 16:45:40|13768.9|13744.9|13768.9|13744.9|13771.4|13747.4|13766.8|13742.8|0
1645548350000|2022-02-22 16:45:50|13769.3|13745.3|13769.3|13745.3|13771.4|13747.4|13768.9|13744.9|0
1645548360000|2022-02-22 16:46:00|13771|13747|13771|13747|13771.4|13747.4|13768.9|13744.9|0
1645548370000|2022-02-22 16:46:10|13767.2|13743.2|13768.9|13744.9|13771.4|13747.4|13767.2|13743.2|0
1645548380000|2022-02-22 16:46:20|13771.4|13747.4|13768.9|13744.9|13771.4|13747.4|13767.2|13743.2|0
1645548390000|2022-02-22 16:46:30|13766.8|13742.8|13771|13747|13771.4|13747.4|13766.8|13742.8|0
1645548400000|2022-02-22 16:46:40|13769.3|13745.3|13768.9|13744.9|13771.4|13747.4|13767.2|13743.2|0
1645548410000|2022-02-22 16:46:50|13771.4|13747.4|13771|13747|13771.4|13747.4|13768.9|13744.9|0
1645548420000|2022-02-22 16:47:00|13766.8|13742.8|13768.9|13744.9|13771.4|13747.4|13766.8|13742.8|0
1645548430000|2022-02-22 16:47:10|13771.4|13747.4|13771|13747|13771.4|13747.4|13766.8|13742.8|0
1645548440000|2022-02-22 16:47:20|13769.3|13745.3|13768.9|13744.9|13771.4|13747.4|13768.9|13744.9|0
1645548450000|2022-02-22 16:47:30|13771.4|13747.4|13768.9|13744.9|13771.4|13747.4|13768.9|13744.9|0
1645548460000|2022-02-22 16:47:40|13771.4|13747.4|13768.9|13744.9|13771.4|13747.4|13766.8|13742.8|0
1645548470000|2022-02-22 16:47:50|13769.3|13745.3|13768.9|13744.9|13771.4|13747.4|13768.9|13744.9|0
1645548480000|2022-02-22 16:48:00|13771.4|13747.4|13768.9|13744.9|13771.4|13747.4|13767.2|13743.2|0
1645548490000|2022-02-22 16:48:10|13771.4|13747.4|13771|13747|13771.4|13747.4|13766.8|13742.8|0
1645548500000|2022-02-22 16:48:20|13769.3|13745.3|13768.9|13744.9|13769.3|13745.3|13768.9|13744.9|0
1645548510000|2022-02-22 16:48:30|13771.4|13747.4|13771.4|13747.4|13771.4|13747.4|13768.9|13744.9|0
1645548520000|2022-02-22 16:48:40|13768.9|13744.9|13771|13747|13771.4|13747.4|13766.8|13742.8|0
1645548530000|2022-02-22 16:48:50|13769.3|13745.3|13771|13747|13771.4|13747.4|13768.9|13744.9|0
1645548540000|2022-02-22 16:49:00|13766.8|13742.8|13764.3|13740.3|13766.8|13742.8|13764.3|13740.3|8
1645548550000|2022-02-22 16:49:10|13766.8|13742.8|13764.7|13740.7|13766.8|13742.8|13764.7|13740.7|5
1645548560000|2022-02-22 16:49:20|13769.3|13745.3|13768.9|13744.9|13771.4|13747.4|13768.9|13744.9|0
1645548570000|2022-02-22 16:49:30|13771.4|13747.4|13771|13747|13771.4|13747.4|13766.8|13742.8|0
1645548580000|2022-02-22 16:49:40|13771.4|13747.4|13804.4|13744.4|13812.9|13764.4|13771.4|13744.4|2
1645548590000|2022-02-22 16:49:50|13806.9|13746.9|13804.4|13744.4|13806.9|13746.9|13804.4|13744.4|0
1645548600000|2022-02-22 16:50:00|||||||||1
1645548680000|2022-02-22 16:51:20|||||||||5
1645548700000|2022-02-22 16:51:40|13808.7|13748.7|13844.8|13784.8|13844.8|13784.8|13799.3|13748.7|4
1645548710000|2022-02-22 16:51:50|13847.3|13787.3|13841.4|13817.4|13849.8|13819.9|13841.4|13787.3|4
1645548720000|2022-02-22 16:52:00|13846.9|13806.9|13839.3|13815.3|13849.4|13819.9|13838.9|13806.9|8
1645548730000|2022-02-22 16:52:10|13846.9|13806.9|13851.9|13791.9|13851.9|13817.4|13841.4|13791.9|3
1645548750000|2022-02-22 16:52:30|13838.1|13798.1|13838.1|13798.1|13838.1|13798.1|13838.1|13798.1|0
1645548760000|2022-02-22 16:52:40|13814.8|13774.8|13814.8|13774.8|13814.8|13774.8|13814.8|13774.8|0
1645548780000|2022-02-22 16:53:00|13812.3|13772.3|13812.3|13772.3|13812.3|13772.3|13812.3|13772.3|0
1645548800000|2022-02-22 16:53:20|13819.8|13759.8|13819.8|13759.8|13819.8|13759.8|13819.8|13759.8|0
1645548830000|2022-02-22 16:53:50|13802.7|13742.7|13802.7|13742.7|13802.7|13742.7|13802.7|13742.7|0
1645548840000|2022-02-22 16:54:00|13804.8|13744.8|13804.8|13744.8|13804.8|13744.8|13804.8|13744.8|0
1645548910000|2022-02-22 16:55:10|13800.2|13740.2|13799.8|13739.8|13800.2|13740.2|13799.8|13739.8|0
1645548930000|2022-02-22 16:55:30|13797.7|13737.7|13797.7|13737.7|13797.7|13737.7|13797.7|13737.7|0
1645548940000|2022-02-22 16:55:40|13799.4|13739.4|13799.4|13739.4|13799.4|13739.4|13799.4|13739.4|11
1645548950000|2022-02-22 16:55:50|13799.1|13739.1|13796.9|13736.9|13799.1|13739.1|13796.9|13736.9|0
1645548960000|2022-02-22 16:56:00|||||||||4
1645549000000|2022-02-22 16:56:40|13784.4|13744.4|13784.4|13744.4|13784.4|13744.4|13784.4|13744.4|0
1645549110000|2022-02-22 16:58:30|13784.5|13744.5|13784.5|13744.5|13784.5|13744.5|13784.5|13744.5|0
1645549180000|2022-02-22 16:59:40|13767.5|13727.5|13751.5|13727.5|13767.5|13727.5|13751.5|13727.5|1
1645549190000|2022-02-22 16:59:50|13731.5|13707.5|13731.5|13707.5|13731.5|13707.5|13731.5|13707.5|6
1645549200000|2022-02-22 17:00:00|13737.7|13697.7|13737.7|13697.7|13737.7|13697.7|13737.7|13697.7|3
1645549240000|2022-02-22 17:00:40|13757|13697|13759.5|13699.5|13759.5|13699.5|13757|13697|0
1645549300000|2022-02-22 17:01:40|13767|13707|13767|13707|13767|13707|13767|13707|0
1645549360000|2022-02-22 17:02:40|13769.5|13709.5|13769.5|13709.5|13769.5|13709.5|13769.5|13709.5|0
1645549390000|2022-02-22 17:03:10|13769.1|13709.1|13769.1|13709.1|13769.1|13709.1|13769.1|13709.1|0
1645549530000|2022-02-22 17:05:30|13766.6|13706.6|13766.6|13706.6|13766.6|13706.6|13766.6|13706.6|0
1645549580000|2022-02-22 17:06:20|13768.2|13744.2|13757|13697|13768.2|13744.2|13757|13697|1
1645549640000|2022-02-22 17:07:20|||||||||20
1645549840000|2022-02-22 17:10:40|13747.4|13707.4|13747.4|13707.4|13747.4|13707.4|13747.4|13707.4|0
1645549860000|2022-02-22 17:11:00|13749.5|13709.5|13749.5|13709.5|13749.5|13709.5|13749.5|13709.5|0
1645549970000|2022-02-22 17:12:50|13744.5|13704.5|13744.1|13704.1|13744.5|13704.5|13744.1|13704.1|0
1645550040000|2022-02-22 17:14:00|13742|13702|13742|13702|13742|13702|13742|13702|0
1645550230000|2022-02-22 17:17:10|||||||||8
1645550270000|2022-02-22 17:17:50|||||||||8
1645550290000|2022-02-22 17:18:10|13744.1|13704.1|13744.1|13704.1|13744.1|13704.1|13744.1|13704.1|0
1645550580000|2022-02-22 17:23:00|13740.7|13716.7|13804.1|13744.1|13807.6|13758.7|13738.6|13706.2|6
1645550590000|2022-02-22 17:23:10|13799.1|13739.1|13801.6|13741.6|13808|13748|13799.1|13739.1|0
1645550620000|2022-02-22 17:23:40|13802|13742|13805.8|13745.8|13805.8|13745.8|13802|13742|0
1645550640000|2022-02-22 17:24:00|13801.6|13741.6|13801.6|13741.6|13801.6|13741.6|13801.6|13741.6|0
1645550690000|2022-02-22 17:24:50|13791.6|13731.6|13781.6|13721.6|13791.6|13731.6|13774.5|13714.5|2
1645550730000|2022-02-22 17:25:30|13776.6|13716.6|13779.1|13719.1|13779.1|13719.1|13776.6|13716.6|0
1645550760000|2022-02-22 17:26:00|13781.6|13721.6|13784.1|13724.1|13784.1|13724.1|13781.6|13721.6|0
1645550790000|2022-02-22 17:26:30|13786.6|13726.6|13775.3|13715.3|13786.6|13726.6|13775.3|13715.3|0
1645550800000|2022-02-22 17:26:40|13782|13722|13786.6|13726.6|13786.6|13726.6|13782|13722|0
1645550870000|2022-02-22 17:27:50|13787|13727|13788.7|13728.7|13788.7|13728.7|13787|13727|0
1645550880000|2022-02-22 17:28:00|13784.1|13724.1|13788.7|13728.7|13796.6|13736.6|13784.1|13724.1|0
1645550890000|2022-02-22 17:28:10|13789.1|13729.1|13786.6|13726.6|13789.1|13729.1|13784.1|13724.1|0
1645550900000|2022-02-22 17:28:20|13786.2|13726.2|13786.2|13726.2|13789.1|13729.1|13784.1|13724.1|0
1645550910000|2022-02-22 17:28:30|13784.1|13724.1|13786.2|13726.2|13789.1|13729.1|13784.1|13724.1|0
1645550920000|2022-02-22 17:28:40|13786.6|13726.6|13786.2|13726.2|13789.1|13729.1|13784.1|13724.1|0
1645550930000|2022-02-22 17:28:50|13786.6|13726.6|13786.6|13726.6|13789.1|13729.1|13784.1|13724.1|0
1645550940000|2022-02-22 17:29:00|13786.2|13726.2|13784.1|13724.1|13786.6|13726.6|13784.1|13724.1|0
1645550950000|2022-02-22 17:29:10|13786.6|13726.6|13784.1|13724.1|13786.6|13726.6|13784.1|13724.1|0
1645550960000|2022-02-22 17:29:20|13786.6|13726.6|13786.2|13726.2|13787|13727|13784.1|13724.1|0
1645550970000|2022-02-22 17:29:30|13784.1|13724.1|13786.2|13726.2|13786.6|13726.6|13784.1|13724.1|0
1645550980000|2022-02-22 17:29:40|13784.5|13724.5|13784.1|13724.1|13786.6|13726.6|13784.1|13724.1|0
1645550990000|2022-02-22 17:29:50|13786.6|13726.6|13796.6|13736.6|13799.1|13739.1|13784.1|13724.1|0
1645551000000|2022-02-22 17:30:00|13799.1|13739.1|13794.1|13734.1|13799.1|13739.1|13794.1|13734.1|0
1645551010000|2022-02-22 17:30:10|13799.1|13739.1|13794.1|13734.1|13799.1|13739.1|13794.1|13734.1|0
1645551020000|2022-02-22 17:30:20|13799.1|13739.1|13794.1|13754.1|13799.1|13754.1|13791.6|13731.6|0
1645551040000|2022-02-22 17:30:40|13781.1|13757.1|13780.9|13720.9|13781.6|13757.1|13780.9|13720.9|0
1645551060000|2022-02-22 17:31:00|13776.6|13716.6|13771.2|13711.2|13776.6|13716.6|13771.2|13711.2|0
1645551120000|2022-02-22 17:32:00|13771.6|13711.6|13771.6|13711.6|13771.6|13711.6|13771.6|13711.6|1
1645551150000|2022-02-22 17:32:30|13771.2|13711.2|13771.2|13711.2|13771.2|13711.2|13771.2|13711.2|1
1645551160000|2022-02-22 17:32:40|13762.4|13722.4|13768.7|13728.7|13768.7|13728.7|13762.4|13722.4|0
1645551390000|2022-02-22 17:36:30|13768.8|13728.8|13768.8|13728.8|13768.8|13728.8|13768.8|13728.8|0
1645551490000|2022-02-22 17:38:10|13766.6|13726.6|13766.6|13726.6|13766.6|13726.6|13766.6|13726.6|0
1645551580000|2022-02-22 17:39:40|13764.1|13724.1|13764.1|13724.1|13764.1|13724.1|13764.1|13724.1|0
1645551590000|2022-02-22 17:39:50|||||||||6
1645551600000|2022-02-22 17:40:00|13748.6|13724.6|13736.5|13712.5|13755.5|13724.6|13736.5|13712.5|0
1645551610000|2022-02-22 17:40:10|13733.6|13709.6|13729|13705|13744.5|13709.6|13729|13704.5|0
1645551640000|2022-02-22 17:40:40|13724|13700|13724|13700|13724|13700|13724|13700|0
1645551650000|2022-02-22 17:40:50|13744.5|13704.5|13729|13705|13744.5|13705|13729|13704.5|0
1645551660000|2022-02-22 17:41:00|13724|13700|13722.3|13698.3|13724|13700|13722.3|13698.3|3
1645551670000|2022-02-22 17:41:10|13752.8|13692.8|13752.8|13692.8|13752.8|13692.8|13752.8|13692.8|1
1645551690000|2022-02-22 17:41:30|13740.3|13700.3|13752.8|13692.8|13752.8|13700.3|13740.3|13692.8|15
1645551700000|2022-02-22 17:41:40|13740.3|13700.3|13751.1|13691.1|13751.1|13700.3|13740.3|13690.7|2
1645551910000|2022-02-22 17:45:10|||||||||20
1645551920000|2022-02-22 17:45:20|13750.7|13690.7|13748.6|13688.6|13750.7|13690.7|13748.6|13688.6|0
1645552000000|2022-02-22 17:46:40|13752.8|13692.8|13752.8|13692.8|13752.8|13692.8|13752.8|13692.8|0
1645552200000|2022-02-22 17:50:00|13754.9|13694.9|13754.9|13694.9|13754.9|13694.9|13754.9|13694.9|0
1645552220000|2022-02-22 17:50:20|13740.2|13716.2|13740.2|13716.2|13740.2|13716.2|13740.2|13716.2|0
1645552230000|2022-02-22 17:50:30|13752.8|13692.8|13752.8|13692.8|13752.8|13692.8|13752.8|13692.8|0
1645552360000|2022-02-22 17:52:40|||||||||1
1645552400000|2022-02-22 17:53:20|13754.9|13694.9|13752.8|13692.8|13755.3|13695.3|13752.8|13692.8|2
1645552410000|2022-02-22 17:53:30|13743.2|13703.2|13743.2|13703.2|13743.2|13703.2|13743.2|13703.2|0
1645552420000|2022-02-22 17:53:40|13745.3|13705.3|13744.9|13704.9|13745.3|13705.3|13744.9|13704.9|0
1645552440000|2022-02-22 17:54:00|13752.8|13692.8|13752.8|13692.8|13752.8|13692.8|13752.8|13692.8|3
1645552590000|2022-02-22 17:56:30|13743.1|13719.1|13743.1|13719.1|13743.1|13719.1|13743.1|13719.1|0
1645552620000|2022-02-22 17:57:00|||||||||1
1645552750000|2022-02-22 17:59:10|13742.7|13718.7|13740.6|13716.6|13742.7|13718.7|13740.6|13716.6|0
1645552800000|2022-02-22 18:00:00|||||||||1
1645552840000|2022-02-22 18:00:40|||||||||1
1645552860000|2022-02-22 18:01:00|13755.3|13695.3|13755.3|13695.3|13755.3|13695.3|13755.3|13695.3|1
1645552940000|2022-02-22 18:02:20|13755|13695|13752.8|13692.8|13755|13695|13752.8|13692.8|0
1645552980000|2022-02-22 18:03:00|13748.6|13688.6|13748.6|13688.6|13748.6|13688.6|13748.6|13688.6|0
1645553010000|2022-02-22 18:03:30|13750.7|13690.7|13750.7|13690.7|13750.7|13690.7|13750.7|13690.7|0
1645553170000|2022-02-22 18:06:10|13740.3|13700.3|13735.7|13695.7|13740.3|13700.3|13735.7|13695.7|0
1645553290000|2022-02-22 18:08:10|13737.9|13697.9|13737.9|13697.9|13737.9|13697.9|13737.9|13697.9|0
1645553310000|2022-02-22 18:08:30|13714.1|13690.1|13750.4|13690.4|13753.2|13695.1|13714.1|13690.1|4
1645553320000|2022-02-22 18:08:40|13752.9|13692.9|13747.9|13687.9|13752.9|13692.9|13742.9|13682.9|0
1645553330000|2022-02-22 18:08:50|13748.2|13688.2|13750.4|13690.4|13752.9|13692.9|13747.9|13687.9|0
1645553340000|2022-02-22 18:09:00|13747.9|13687.9|13750.4|13690.4|13752.9|13692.9|13747.9|13687.9|0
1645553350000|2022-02-22 18:09:10|13750|13690|13748.2|13688.2|13752.9|13692.9|13747.9|13687.9|0
1645553360000|2022-02-22 18:09:20|13747.9|13687.9|13748.2|13688.2|13750.4|13690.4|13747.9|13687.9|0
1645553370000|2022-02-22 18:09:30|13750.4|13690.4|13750.4|13690.4|13752.9|13692.9|13747.9|13687.9|0
1645553380000|2022-02-22 18:09:40|13750|13690|13748.2|13688.2|13752.9|13692.9|13747.9|13687.9|0
1645553390000|2022-02-22 18:09:50|13747.9|13687.9|13737.1|13677.1|13752.9|13692.9|13737.1|13677.1|0
1645553400000|2022-02-22 18:10:00|13732.9|13672.9|13737.9|13677.9|13737.9|13677.9|13732.9|13672.9|0
1645553410000|2022-02-22 18:10:10|13737.5|13677.5|13737.5|13677.5|13737.5|13677.5|13737.5|13677.5|0
1645553420000|2022-02-22 18:10:20|13737.9|13677.9|13737.9|13677.9|13737.9|13677.9|13737.9|13677.9|5
1645553450000|2022-02-22 18:10:50|13740.4|13680.4|13740.4|13680.4|13740.4|13680.4|13737.9|13677.9|0
1645553460000|2022-02-22 18:11:00|13740|13680|13740|13680|13742.5|13682.5|13737.9|13677.9|0
1645553470000|2022-02-22 18:11:10|13738.2|13678.2|13742.9|13682.9|13742.9|13682.9|13737.9|13677.9|0
1645553480000|2022-02-22 18:11:20|13742.5|13682.5|13739.6|13679.6|13742.9|13682.9|13737.5|13677.5|0
1645553490000|2022-02-22 18:11:30|13737.5|13677.5|13737.5|13677.5|13742.5|13682.5|13737.5|13677.5|0
1645553560000|2022-02-22 18:12:40|13737.1|13677.1|13735|13675|13737.1|13677.1|13735|13675|0
1645553620000|2022-02-22 18:13:40|13732.5|13672.5|13732.5|13672.5|13732.5|13672.5|13732.5|13672.5|1
1645553630000|2022-02-22 18:13:50|13731.7|13671.7|13731.7|13671.7|13731.7|13671.7|13731.7|13671.7|20
1645553650000|2022-02-22 18:14:10|||||||||6
1645553670000|2022-02-22 18:14:30|13732.5|13672.5|13727.1|13667.1|13732.5|13672.5|13727.1|13667.1|3
1645553680000|2022-02-22 18:14:40|13724.6|13664.6|13729.6|13669.6|13729.6|13669.6|13724.6|13664.6|0
1645553690000|2022-02-22 18:14:50|13727.1|13667.1|13729.2|13669.2|13729.6|13669.6|13727.1|13667.1|0
1645553700000|2022-02-22 18:15:00|13727.1|13667.1|13727.1|13667.1|13729.6|13669.6|13727.1|13667.1|0
1645553710000|2022-02-22 18:15:10|13727.5|13667.5|13727.1|13667.1|13729.6|13669.6|13727.1|13667.1|0
1645553720000|2022-02-22 18:15:20|13729.6|13669.6|13717.1|13657.1|13729.6|13669.6|13717.1|13657.1|0
1645553830000|2022-02-22 18:17:10|13717.5|13657.5|13721.7|13661.7|13721.7|13661.7|13717.5|13657.5|0
1645553900000|2022-02-22 18:18:20|13723.6|13663.6|13746.7|13686.7|13746.7|13686.7|13723.6|13663.6|0
1645553920000|2022-02-22 18:18:40|13739.2|13679.2|13739.2|13679.2|13739.2|13679.2|13739.2|13679.2|0
1645554090000|2022-02-22 18:21:30|13731.7|13691.7|13739.2|13679.2|13739.2|13694.2|13731.7|13679.2|0
1645554140000|2022-02-22 18:22:20|13729.6|13689.6|13732.1|13692.1|13732.1|13692.1|13729.6|13689.6|0
1645554150000|2022-02-22 18:22:30|13734.2|13694.2|13728.7|13704.7|13734.2|13704.7|13728.7|13694.2|0
1645554170000|2022-02-22 18:22:50|13731.2|13707.2|13728.7|13704.7|13736.3|13707.2|13728.3|13696.3|0
1645554180000|2022-02-22 18:23:00|13731.2|13707.2|13736.7|13696.7|13741.7|13707.2|13728.7|13696.7|1
1645554190000|2022-02-22 18:23:10|13741.7|13701.7|13738.8|13698.8|13745.6|13714.7|13733.7|13698.8|0
1645554210000|2022-02-22 18:23:30|13736.7|13696.7|13736.7|13696.7|13736.7|13696.7|13736.7|13696.7|0
1645554220000|2022-02-22 18:23:40|13739.2|13699.2|13736.2|13712.2|13741.3|13712.2|13731.6|13696.7|0
1645554230000|2022-02-22 18:23:50|13733.7|13709.7|13734.2|13674.2|13736.2|13712.2|13723.7|13674.2|0
1645554280000|2022-02-22 18:24:40|13723.8|13683.8|13722.5|13682.5|13736|13686.7|13719.6|13669.2|10
1645554300000|2022-02-22 18:25:00|13726.7|13686.7|13726.7|13686.7|13726.7|13686.7|13726.7|13686.7|0
1645554320000|2022-02-22 18:25:20|13726.3|13666.7|13728.8|13668.8|13728.8|13668.8|13724.6|13664.6|0
1645554340000|2022-02-22 18:25:40|13731.3|13671.3|13726.3|13686.3|13731.3|13686.3|13721.7|13671.3|0
1645554350000|2022-02-22 18:25:50|13723.8|13683.8|13726.3|13686.3|13726.3|13686.3|13723.8|13683.8|0
1645554370000|2022-02-22 18:26:10|13728.5|13688.5|13718.3|13694.3|13734.2|13694.3|13718.3|13674.2|1
1645554400000|2022-02-22 18:26:40|13719.2|13679.2|13718.3|13694.3|13719.2|13694.3|13715.8|13679.2|0
1645554420000|2022-02-22 18:27:00|13716.2|13692.2|13716.2|13692.2|13716.2|13692.2|13716.2|13692.2|0
1645554440000|2022-02-22 18:27:20|||||||||1
1645554460000|2022-02-22 18:27:40|13704.2|13664.2|13714.6|13674.6|13721.7|13674.6|13678.7|13644.6|4
1645554470000|2022-02-22 18:27:50|13710.4|13670.4|13708.3|13668.3|13710.4|13670.4|13708.3|13668.3|11
1645554480000|2022-02-22 18:28:00|13706.2|13666.2|13706.2|13666.2|13706.2|13666.2|13706.2|13666.2|0
1645554490000|2022-02-22 18:28:10|13705.8|13665.8|13707.9|13667.9|13707.9|13667.9|13705.8|13665.8|0
1645554540000|2022-02-22 18:29:00|13710.4|13670.4|13699.5|13675.5|13717.1|13685.5|13699.1|13670.4|10
1645554550000|2022-02-22 18:29:10|13715.4|13675.4|13762.1|13702.1|13762.1|13702.1|13712.9|13672.9|6
1645554560000|2022-02-22 18:29:20|13762.5|13702.5|13760|13700|13765|13728.4|13750|13692.5|0
1645554570000|2022-02-22 18:29:30|13765|13705|13767.9|13707.9|13769.2|13720|13750|13700|12
1645554580000|2022-02-22 18:29:40|13760.4|13720.4|13774.6|13714.6|13774.6|13737.6|13753.3|13700.4|1
1645554590000|2022-02-22 18:29:50|13772.9|13712.9|13762.9|13702.9|13772.9|13727.9|13762.9|13702.9|1
1645554600000|2022-02-22 18:30:00|13750.4|13690.4|13748.7|13688.7|13753.7|13693.7|13748.7|13688.7|6
1645554610000|2022-02-22 18:30:10|13747.9|13687.9|13745.8|13685.8|13747.9|13687.9|13745.8|13685.8|0
1645554640000|2022-02-22 18:30:40|13743.7|13683.7|13738.7|13698.7|13743.7|13698.7|13738.7|13683.7|0
1645554670000|2022-02-22 18:31:10|13719.6|13679.6|13731.2|13671.2|13731.2|13679.6|13719.6|13665.4|1
1645554690000|2022-02-22 18:31:30|13731.9|13671.9|13737.9|13677.9|13737.9|13677.9|13731.9|13671.9|0
1645554700000|2022-02-22 18:31:40|13735.8|13675.8|13735.8|13675.8|13735.8|13675.8|13735.8|13675.8|0
1645554710000|2022-02-22 18:31:50|13735|13675|13728.7|13668.7|13735|13675|13728.7|13668.7|0
1645554750000|2022-02-22 18:32:30|13719.8|13679.8|13719.8|13679.8|13719.8|13679.8|13719.8|13679.8|0
1645554760000|2022-02-22 18:32:40|13726.2|13686.2|13726.2|13686.2|13726.2|13686.2|13726.2|13686.2|0
1645554810000|2022-02-22 18:33:30|13728.7|13688.7|13728.7|13688.7|13728.7|13688.7|13728.7|13688.7|0
1645554860000|2022-02-22 18:34:20|13727.9|13667.9|13730|13670|13730|13670|13727.9|13667.9|1
1645554870000|2022-02-22 18:34:30|13727.9|13667.9|13720.4|13660.4|13727.9|13667.9|13720.4|13660.4|5
1645554910000|2022-02-22 18:35:10|13717.9|13657.9|13717.9|13657.9|13717.9|13657.9|13717.9|13657.9|0
1645554950000|2022-02-22 18:35:50|13715.4|13655.4|13713.3|13653.3|13715.4|13655.4|13713.3|13653.3|0
1645554990000|2022-02-22 18:36:30|13711.2|13651.2|13711.2|13651.2|13711.2|13651.2|13711.2|13651.2|0
1645555000000|2022-02-22 18:36:40|13709.4|13649.4|13709.4|13649.4|13709.4|13649.4|13709.4|13649.4|3
1645555010000|2022-02-22 18:36:50|13708.1|13648.1|13708.1|13648.1|13708.1|13648.1|13708.1|13648.1|12
1645555040000|2022-02-22 18:37:20|13707.7|13647.7|13707.7|13647.7|13707.7|13647.7|13707.7|13647.7|0
1645555070000|2022-02-22 18:37:50|13707.3|13647.3|13709.4|13649.4|13709.4|13649.4|13707.3|13647.3|0
1645555140000|2022-02-22 18:39:00|13707.7|13647.7|13707.7|13647.7|13707.7|13647.7|13707.7|13647.7|11
1645555170000|2022-02-22 18:39:30|13710.2|13650.2|13710.2|13650.2|13710.2|13650.2|13710.2|13650.2|0
1645555190000|2022-02-22 18:39:50|13709.8|13649.8|13711.6|13651.6|13711.6|13651.6|13709.8|13649.8|0
1645555200000|2022-02-22 18:40:00|13713.7|13653.7|13713.3|13653.3|13713.7|13653.7|13713.3|13653.3|0
1645555210000|2022-02-22 18:40:10|13711.6|13651.6|13711.6|13651.6|13711.6|13651.6|13711.6|13651.6|11
1645555300000|2022-02-22 18:41:40|13712|13652|13717|13657|13717|13657|13712|13652|0
1645555320000|2022-02-22 18:42:00|13719.1|13659.1|13716.6|13656.6|13719.1|13659.1|13716.6|13656.6|0
1645555330000|2022-02-22 18:42:10|13714.1|13654.1|13714.1|13654.1|13714.1|13654.1|13714.1|13654.1|0
1645555340000|2022-02-22 18:42:20|13712.9|13652.9|13706.6|13646.6|13712.9|13652.9|13706.6|13646.6|0
1645555400000|2022-02-22 18:43:20|13704.1|13644.1|13706.6|13646.6|13706.6|13646.6|13704.1|13644.1|0
1645555430000|2022-02-22 18:43:50|13706.2|13646.2|13704.1|13644.1|13706.2|13646.2|13704.1|13644.1|0
1645555440000|2022-02-22 18:44:00|13699.1|13639.1|13699.1|13639.1|13699.1|13639.1|13699.1|13639.1|0
1645555510000|2022-02-22 18:45:10|13696.6|13636.6|13699.1|13639.1|13699.1|13639.1|13696.6|13636.6|0
1645555670000|2022-02-22 18:47:50|13694.1|13634.1|13694.1|13634.1|13694.1|13634.1|13694.1|13634.1|0
1645555680000|2022-02-22 18:48:00|||||||||1
1645555710000|2022-02-22 18:48:30|13689.1|13629.1|13689.1|13629.1|13689.1|13629.1|13689.1|13629.1|0
1645555830000|2022-02-22 18:50:30|13688.7|13628.7|13688.7|13628.7|13688.7|13628.7|13688.7|13628.7|0
1645555840000|2022-02-22 18:50:40|13689.1|13629.1|13689.1|13629.1|13689.1|13629.1|13689.1|13629.1|6
1645556040000|2022-02-22 18:54:00|13685.2|13645.2|13685.2|13645.2|13685.2|13645.2|13685.2|13645.2|0
1645556050000|2022-02-22 18:54:10|13701.6|13641.6|13699.5|13639.5|13701.6|13641.6|13699.5|13639.5|0
1645556070000|2022-02-22 18:54:30|13696|13636|13706.6|13646.6|13706.6|13646.6|13696|13636|0
1645556080000|2022-02-22 18:54:40|13705.8|13645.8|13695.2|13635.2|13705.8|13645.8|13695.2|13635.2|0
1645556160000|2022-02-22 18:56:00|13684.1|13624.1|13681.6|13621.6|13684.1|13624.1|13681.6|13621.6|3
1645556210000|2022-02-22 18:56:50|13685.8|13625.8|13689.1|13629.1|13689.1|13629.1|13685.8|13625.8|1
1645556250000|2022-02-22 18:57:30|13689.5|13629.5|13689.5|13629.5|13689.5|13629.5|13689.1|13629.1|0
1645556290000|2022-02-22 18:58:10|13689.1|13629.1|13689.5|13629.5|13689.5|13629.5|13689.1|13629.1|0
1645556320000|2022-02-22 18:58:40|13689.1|13629.1|13689.5|13629.5|13689.5|13629.5|13689.1|13629.1|0
1645556330000|2022-02-22 18:58:50|13689.1|13629.1|13689.5|13629.5|13689.5|13629.5|13689.1|13629.1|0
1645556340000|2022-02-22 18:59:00|13689.1|13629.1|13689.5|13629.5|13689.5|13629.5|13689.1|13629.1|0
1645556350000|2022-02-22 18:59:10|13689.1|13629.1|13689.1|13629.1|13689.1|13629.1|13689.1|13629.1|0
1645556360000|2022-02-22 18:59:20|13688.7|13628.7|13688.7|13628.7|13688.7|13628.7|13688.7|13628.7|0
1645556370000|2022-02-22 18:59:30|13689.1|13629.1|13691.2|13631.2|13691.2|13631.2|13689.1|13629.1|0
1645556390000|2022-02-22 18:59:50|13708.7|13648.7|13705.4|13645.4|13708.7|13648.7|13639.9|13606|3
1645621210000|2022-02-23 13:00:10|13805.6|13745.6|13744.9|13684.9|13805.6|13745.6|13744.9|13684.9|0
1645621230000|2022-02-23 13:00:30|13739.9|13679.9|13780.6|13720.6|13781|13721|13739.9|13679.9|4
1645621240000|2022-02-23 13:00:40|13781|13721|13781.7|13721.7|13790.6|13730.6|13775.6|13715.6|0
1645621250000|2022-02-23 13:00:50|13781.3|13721.3|13756.7|13696.7|13781.3|13721.3|13756.7|13696.7|0
1645621260000|2022-02-23 13:01:00|13761.7|13701.7|13768.1|13708.1|13768.5|13708.5|13761.7|13701.7|0
1645621270000|2022-02-23 13:01:10|13752.7|13692.7|13759.5|13699.5|13759.5|13699.5|13752.7|13692.7|0
1645621290000|2022-02-23 13:01:30|13759.2|13699.2|13759.2|13699.2|13759.2|13699.2|13759.2|13699.2|0
1645621300000|2022-02-23 13:01:40|13758.5|13698.5|13766|13706|13766.3|13706.3|13750.2|13690.2|0
1645621320000|2022-02-23 13:02:00|13759.5|13699.5|13759.5|13699.5|13759.5|13699.5|13759.5|13699.5|0
1645621330000|2022-02-23 13:02:10|13768.1|13708.1|13768.1|13708.1|13768.1|13708.1|13768.1|13708.1|0
1645621350000|2022-02-23 13:02:30|13770.2|13710.2|13770.2|13710.2|13770.2|13710.2|13770.2|13710.2|0
1645621360000|2022-02-23 13:02:40|13765.9|13705.9|13765.9|13705.9|13765.9|13705.9|13765.9|13705.9|0
1645621380000|2022-02-23 13:03:00|13755.2|13695.2|13776.7|13716.7|13776.7|13716.7|13755.2|13695.2|0
1645621390000|2022-02-23 13:03:10|13774.5|13714.5|13774.5|13714.5|13774.5|13714.5|13774.5|13714.5|0
1645621460000|2022-02-23 13:04:20|13753.7|13729.7|13753.7|13729.7|13753.7|13729.7|13753.7|13729.7|0
1645621470000|2022-02-23 13:04:30|13740.8|13716.8|13740.8|13716.8|13740.8|13716.8|13740.8|13716.8|0
1645621500000|2022-02-23 13:05:00|13743|13719|13743|13719|13743|13719|13743|13719|0
1645621510000|2022-02-23 13:05:10|13738.7|13714.7|13738.7|13714.7|13738.7|13714.7|13738.7|13714.7|0
1645621530000|2022-02-23 13:05:30|13736.5|13712.5|13736.5|13712.5|13736.5|13712.5|13736.5|13712.5|0
1645621570000|2022-02-23 13:06:10|13738.7|13714.7|13738.7|13714.7|13738.7|13714.7|13738.7|13714.7|0
1645621600000|2022-02-23 13:06:40|13734.4|13710.4|13734.4|13710.4|13734.4|13710.4|13734.4|13710.4|2
1645621620000|2022-02-23 13:07:00|13736.5|13712.5|13734.4|13710.4|13736.5|13712.5|13734.4|13710.4|1
1645621650000|2022-02-23 13:07:30|13745.1|13721.1|13745.1|13721.1|13745.1|13721.1|13745.1|13721.1|3
1645621740000|2022-02-23 13:09:00|13743.4|13719.4|13730.5|13706.5|13743.4|13719.4|13730.5|13706.5|4
1645621750000|2022-02-23 13:09:10|13737.4|13697.4|13735.3|13695.3|13737.4|13697.4|13735.3|13695.3|2
1645621760000|2022-02-23 13:09:20|13736.3|13676.3|13722.8|13682.8|13736.3|13682.8|13722.8|13676.3|0
1645621770000|2022-02-23 13:09:30|13709.9|13669.9|13709.9|13669.9|13709.9|13669.9|13709.9|13669.9|0
1645621780000|2022-02-23 13:09:40|13717.8|13657.8|13717.8|13657.8|13717.8|13657.8|13717.8|13657.8|1
1645621800000|2022-02-23 13:10:00|13702.8|13642.8|13702.8|13642.8|13702.8|13642.8|13702.8|13642.8|0
1645621830000|2022-02-23 13:10:30|13696.3|13636.3|13696.3|13636.3|13696.3|13636.3|13696.3|13636.3|0
1645621890000|2022-02-23 13:11:30|13707.1|13647.1|13707.1|13647.1|13707.1|13647.1|13707.1|13647.1|0
1645621950000|2022-02-23 13:12:30|13698.5|13638.5|13698.5|13638.5|13698.5|13638.5|13698.5|13638.5|0
1645622040000|2022-02-23 13:14:00|13707.1|13647.1|13707.1|13647.1|13707.1|13647.1|13707.1|13647.1|0
1645622130000|2022-02-23 13:15:30|||||||||2
1645622270000|2022-02-23 13:17:50|13717.8|13657.8|13722.4|13662.4|13722.4|13662.4|13717.8|13657.8|1
1645622320000|2022-02-23 13:18:40|13724.6|13664.6|13724.6|13664.6|13724.6|13664.6|13724.6|13664.6|0
1645622420000|2022-02-23 13:20:20|13725|13665|13727.1|13667.1|13727.1|13667.1|13725|13665|0
1645622440000|2022-02-23 13:20:40|13722.8|13662.8|13722.8|13662.8|13722.8|13662.8|13722.8|13662.8|0
1645622460000|2022-02-23 13:21:00|13723.2|13663.2|13728.2|13668.2|13728.2|13668.2|13723.2|13663.2|0
1645622470000|2022-02-23 13:21:10|13730.3|13670.3|13730.3|13670.3|13730.3|13670.3|13730.3|13670.3|0
1645622520000|2022-02-23 13:22:00|13729.6|13669.6|13729.6|13669.6|13729.6|13669.6|13729.6|13669.6|1
1645622530000|2022-02-23 13:22:10|13732.1|13672.1|13737.1|13677.1|13737.1|13677.1|13732.1|13672.1|0
1645622540000|2022-02-23 13:22:20|||||||||1
1645622580000|2022-02-23 13:23:00|13735|13675|13735|13675|13735|13675|13735|13675|0
1645622610000|2022-02-23 13:23:30|13732.8|13672.8|13732.8|13672.8|13732.8|13672.8|13732.8|13672.8|0
1645622650000|2022-02-23 13:24:10|13733.2|13673.2|13735.3|13675.3|13735.3|13675.3|13733.2|13673.2|0
1645622660000|2022-02-23 13:24:20|13730.7|13670.7|13735.7|13675.7|13735.7|13675.7|13730.7|13670.7|0
1645622670000|2022-02-23 13:24:30|13737.8|13677.8|13737.8|13677.8|13737.8|13677.8|13737.8|13677.8|0
1645622690000|2022-02-23 13:24:50|13740.3|13680.3|13740.3|13680.3|13740.3|13680.3|13740.3|13680.3|0
1645622890000|2022-02-23 13:28:10|13749.1|13725.1|13749.1|13725.1|13749.1|13725.1|13749.1|13725.1|0
1645622900000|2022-02-23 13:28:20|13751.6|13727.6|13751.6|13727.6|13751.6|13727.6|13751.6|13727.6|2
1645623040000|2022-02-23 13:30:40|13734.6|13694.6|13737.1|13677.1|13744.3|13694.6|13734.6|13677.1|1
1645623070000|2022-02-23 13:31:10|13737.5|13677.5|13735.3|13675.3|13737.5|13677.5|13735.3|13675.3|0
1645623140000|2022-02-23 13:32:20|||||||||3
1645623210000|2022-02-23 13:33:30|||||||||2
1645623300000|2022-02-23 13:35:00|13724.3|13684.3|13724.3|13684.3|13724.3|13684.3|13724.3|13684.3|0
1645623310000|2022-02-23 13:35:10|13715.7|13675.7|13713.2|13673.2|13715.7|13675.7|13713.2|13673.2|0
1645623370000|2022-02-23 13:36:10|||||||||5
1645623470000|2022-02-23 13:37:50|13717.8|13677.8|13717.8|13677.8|13717.8|13677.8|13717.8|13677.8|0
1645623600000|2022-02-23 13:40:00|13713.2|13673.2|13713.2|13673.2|13713.2|13673.2|13713.2|13673.2|0
1645623720000|2022-02-23 13:42:00|13712.8|13672.8|13712.8|13672.8|13712.8|13672.8|13712.8|13672.8|0
1645623750000|2022-02-23 13:42:30|13713.2|13673.2|13713.2|13673.2|13713.2|13673.2|13713.2|13673.2|10
1645623760000|2022-02-23 13:42:40|||||||||12
1645623780000|2022-02-23 13:43:00|13712.8|13672.8|13712.8|13672.8|13712.8|13672.8|13712.8|13672.8|0
1645623820000|2022-02-23 13:43:40|||||||||1
1645623850000|2022-02-23 13:44:10|13713.2|13673.2|13713.2|13673.2|13713.2|13673.2|13713.2|13673.2|0
1645623860000|2022-02-23 13:44:20|||||||||1
1645623880000|2022-02-23 13:44:40|13712.8|13672.8|13712.8|13672.8|13712.8|13672.8|13712.8|13672.8|5
1645623890000|2022-02-23 13:44:50|||||||||2
1645623900000|2022-02-23 13:45:00|13717.8|13677.8|13707.3|13683.3|13717.8|13683.3|13707.3|13677.8|0
1645623910000|2022-02-23 13:45:10|13715.7|13675.7|13715.7|13675.7|13715.7|13675.7|13715.7|13675.7|10
1645623930000|2022-02-23 13:45:30|13713.2|13673.2|13713.2|13673.2|13713.2|13673.2|13713.2|13673.2|0
1645623950000|2022-02-23 13:45:50|13712.8|13672.8|13712.8|13672.8|13712.8|13672.8|13712.8|13672.8|0
1645624010000|2022-02-23 13:46:50|13713.2|13673.2|13713.2|13673.2|13713.2|13673.2|13713.2|13673.2|0
1645624070000|2022-02-23 13:47:50|13699.8|13675.8|13699.8|13675.8|13699.8|13675.8|13699.8|13675.8|0
1645624080000|2022-02-23 13:48:00|13696|13656|13696|13656|13696|13656|13696|13656|0
1645624090000|2022-02-23 13:48:10|13691.8|13651.8|13691.8|13651.8|13691.8|13651.8|13691.8|13651.8|0
1645624270000|2022-02-23 13:51:10|13692.9|13632.9|13692.9|13632.9|13692.9|13632.9|13692.9|13632.9|0
1645624280000|2022-02-23 13:51:20|13691.8|13631.8|13691.8|13631.8|13691.8|13631.8|13691.8|13631.8|0
1645624300000|2022-02-23 13:51:40|13675.7|13635.7|13675.7|13635.7|13675.7|13635.7|13675.7|13635.7|0
1645624390000|2022-02-23 13:53:10|13673.6|13633.6|13673.6|13633.6|13673.6|13633.6|13673.6|13633.6|0
1645624410000|2022-02-23 13:53:30|13665|13625|13674.3|13614.3|13674.3|13625|13665|13614.3|0
1645624470000|2022-02-23 13:54:30|13673.6|13613.6|13673.6|13613.6|13673.6|13613.6|13673.6|13613.6|0
1645624480000|2022-02-23 13:54:40|13673.9|13613.9|13673.9|13613.9|13673.9|13613.9|13673.9|13613.9|5
1645624550000|2022-02-23 13:55:50|13673.6|13613.6|13673.6|13613.6|13673.6|13613.6|13673.6|13613.6|0
1645624590000|2022-02-23 13:56:30|13671.4|13611.4|13671.4|13611.4|13671.4|13611.4|13671.4|13611.4|5
1645624650000|2022-02-23 13:57:30|13682.9|13622.9|13682.9|13622.9|13682.9|13622.9|13682.9|13622.9|2
1645624680000|2022-02-23 13:58:00|||||||||3
1645624690000|2022-02-23 13:58:10|13674.9|13650.9|13697.9|13657.9|13702.9|13657.9|13674.9|13642.9|1
1645624700000|2022-02-23 13:58:20|13707.2|13647.2|13695.7|13655.7|13707.2|13655.7|13695.7|13647.2|0
1645624740000|2022-02-23 13:59:00|13697.9|13657.9|13697.9|13657.9|13697.9|13657.9|13697.9|13657.9|0
1645624770000|2022-02-23 13:59:30|13700.7|13640.7|13700.7|13640.7|13700.7|13640.7|13700.7|13640.7|0
1645624830000|2022-02-23 14:00:30|13698.2|13638.2|13679.3|13619.3|13698.2|13638.2|13679.3|13619.3|0
1645624900000|2022-02-23 14:01:40|13678.2|13618.2|13671.8|13611.8|13678.2|13618.2|13671.8|13611.8|0
1645624910000|2022-02-23 14:01:50|13674.3|13614.3|13674.3|13614.3|13674.3|13614.3|13674.3|13614.3|1
1645624950000|2022-02-23 14:02:30|13663.9|13623.9|13663.9|13623.9|13663.9|13623.9|13663.9|13623.9|0
1645625040000|2022-02-23 14:04:00|13671.4|13611.4|13671.4|13611.4|13671.4|13611.4|13671.4|13611.4|0
1645625050000|2022-02-23 14:04:10|13661.1|13621.1|13661.1|13621.1|13661.1|13621.1|13661.1|13621.1|0
1645625070000|2022-02-23 14:04:30|13663.6|13623.6|13663.6|13623.6|13663.6|13623.6|13663.6|13623.6|0
1645625100000|2022-02-23 14:05:00|13663.9|13623.9|13663.9|13623.9|13663.9|13623.9|13663.9|13623.9|1
1645625110000|2022-02-23 14:05:10|13673.6|13613.6|13671.4|13611.4|13673.6|13613.6|13671.4|13611.4|0
1645625220000|2022-02-23 14:07:00|||||||||1
1645625310000|2022-02-23 14:08:30|13661.8|13621.8|13661.8|13621.8|13661.8|13621.8|13661.8|13621.8|0
1645625320000|2022-02-23 14:08:40|13663.9|13623.9|13663.9|13623.9|13663.9|13623.9|13663.9|13623.9|0
1645625360000|2022-02-23 14:09:20|13666.4|13626.4|13666.4|13626.4|13666.4|13626.4|13666.4|13626.4|0
1645625380000|2022-02-23 14:09:40|13693.2|13633.2|13693.2|13633.2|13693.2|13633.2|13693.2|13633.2|0
1645625400000|2022-02-23 14:10:00|13697.9|13637.9|13697.9|13637.9|13697.9|13637.9|13697.9|13637.9|0
1645625410000|2022-02-23 14:10:10|13698.2|13638.2|13700.4|13640.4|13700.4|13640.4|13698.2|13638.2|0
1645625420000|2022-02-23 14:10:20|13702.9|13642.9|13702.9|13642.9|13702.9|13642.9|13702.9|13642.9|0
1645625460000|2022-02-23 14:11:00|13705.4|13645.4|13705.4|13645.4|13705.4|13645.4|13705.4|13645.4|0
1645625480000|2022-02-23 14:11:20|13696.4|13656.4|13696.4|13656.4|13696.4|13656.4|13696.4|13656.4|0
1645625490000|2022-02-23 14:11:30|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|13713.9|13653.9|1
1645625520000|2022-02-23 14:12:00|13718.2|13658.2|13718.2|13658.2|13718.2|13658.2|13718.2|13658.2|0
1645625580000|2022-02-23 14:13:00|13720.4|13660.4|13720.4|13660.4|13720.4|13662.9|13702.9|13660.4|1
1645625620000|2022-02-23 14:13:40|13725.4|13665.4|13732.9|13672.9|13732.9|13672.9|13725.4|13665.4|3
1645625650000|2022-02-23 14:14:10|||||||||3
1645625680000|2022-02-23 14:14:40|13735.4|13675.4|13735.4|13675.4|13735.4|13675.4|13735.4|13675.4|0
1645625720000|2022-02-23 14:15:20|13735|13675|13732.9|13672.9|13735|13675|13732.9|13672.9|0
1645625730000|2022-02-23 14:15:30|13733.2|13673.2|13737.9|13697.9|13737.9|13697.9|13728.2|13673.2|1
1645625740000|2022-02-23 14:15:40|13730.2|13706.2|13728.2|13688.2|13739|13708.4|13728.2|13688.2|5
1645625760000|2022-02-23 14:16:00|13733.2|13693.2|13733.2|13693.2|13733.2|13693.2|13733.2|13693.2|1
1645625790000|2022-02-23 14:16:30|13733.6|13693.6|13733.6|13693.6|13733.6|13693.6|13733.6|13693.6|0
1645625820000|2022-02-23 14:17:00|13731.4|13691.4|13731.4|13691.4|13731.4|13691.4|13731.4|13691.4|0
1645625830000|2022-02-23 14:17:10|13720.9|13696.9|13720.9|13696.9|13720.9|13696.9|13720.9|13696.9|0
1645625850000|2022-02-23 14:17:30|13721.3|13697.3|13721.3|13697.3|13721.3|13697.3|13721.3|13697.3|0
1645625880000|2022-02-23 14:18:00|13723.4|13699.4|13723.8|13699.8|13723.8|13699.8|13723.4|13699.4|1
1645625890000|2022-02-23 14:18:10|||||||||6
1645625900000|2022-02-23 14:18:20|13724.5|13700.5|13728.4|13704.4|13728.8|13704.8|13724.5|13700.5|0
1645625910000|2022-02-23 14:18:30|13722|13698|13738.2|13678.2|13738.2|13698|13722|13678.2|0
1645625920000|2022-02-23 14:18:40|13725.3|13665.3|13725.3|13665.3|13725.3|13665.3|13725.3|13665.3|0
1645625930000|2022-02-23 14:18:50|13725.7|13665.7|13730|13670|13730|13670|13725.7|13665.7|0
1645625940000|2022-02-23 14:19:00|13725.3|13665.3|13725.7|13665.7|13725.7|13665.7|13725.3|13665.3|0
1645625980000|2022-02-23 14:19:40|13723.5|13663.5|13723.5|13663.5|13723.5|13663.5|13723.5|13663.5|5
1645625990000|2022-02-23 14:19:50|13725.7|13665.7|13725.7|13665.7|13725.7|13665.7|13725.7|13665.7|10
1645626000000|2022-02-23 14:20:00|13723.5|13663.5|13723.5|13663.5|13723.5|13663.5|13723.5|13663.5|6
1645626010000|2022-02-23 14:20:10|13725.7|13665.7|13725.7|13665.7|13725.7|13665.7|13725.7|13665.7|0
1645626050000|2022-02-23 14:20:50|13698.4|13674.4|13714.6|13654.6|13714.6|13674.4|13698.4|13654.6|3
1645626060000|2022-02-23 14:21:00|13703.9|13643.9|13706.4|13646.4|13706.4|13646.4|13703.9|13643.9|0
1645626080000|2022-02-23 14:21:20|13696|13656|13696|13656|13696|13656|13696|13656|0
1645626090000|2022-02-23 14:21:30|13694.2|13654.2|13694.2|13654.2|13694.2|13654.2|13694.2|13654.2|0
1645626100000|2022-02-23 14:21:40|13684.4|13660.4|13691.5|13667.5|13691.5|13667.5|13684.4|13660.4|7
1645626120000|2022-02-23 14:22:00|13697.6|13673.6|13710.5|13686.5|13717.7|13686.5|13697.6|13657.7|1
1645626130000|2022-02-23 14:22:10|13730.6|13670.6|13730.6|13670.6|13730.6|13670.6|13730.6|13670.6|0
1645626140000|2022-02-23 14:22:20|13728.5|13668.5|13728.8|13668.8|13728.8|13668.8|13728.5|13668.5|9
1645626150000|2022-02-23 14:22:30|13726.7|13666.7|13726.7|13666.7|13726.7|13666.7|13726.7|13666.7|0
1645626180000|2022-02-23 14:23:00|13727.4|13667.4|13724.5|13664.5|13727.4|13667.4|13722.7|13662.7|6
1645626190000|2022-02-23 14:23:10|13725.2|13665.2|13731.6|13671.6|13731.6|13671.6|13725.2|13665.2|0
1645626200000|2022-02-23 14:23:20|13729.8|13669.8|13729.8|13669.8|13729.8|13669.8|13729.8|13669.8|1
1645626210000|2022-02-23 14:23:30|13727.7|13667.7|13727.7|13667.7|13727.7|13667.7|13727.7|13667.7|0
1645626240000|2022-02-23 14:24:00|13732|13672|13731.6|13671.6|13732|13672|13731.6|13671.6|1
1645626250000|2022-02-23 14:24:10|13731.3|13671.3|13728.8|13668.8|13731.3|13671.3|13728.8|13668.8|0
1645626260000|2022-02-23 14:24:20|13728.4|13668.4|13722.4|13662.4|13728.4|13668.4|13722.4|13662.4|0
1645626290000|2022-02-23 14:24:50|13722|13662|13722|13662|13722|13662|13722|13662|0
1645626310000|2022-02-23 14:25:10|13712.4|13672.4|13708.1|13668.1|13712.4|13672.4|13708.1|13668.1|0
1645626330000|2022-02-23 14:25:30|13708.4|13668.4|13708.4|13668.4|13708.4|13668.4|13708.4|13668.4|0
1645626350000|2022-02-23 14:25:50|13708.1|13668.1|13710.6|13670.6|13710.6|13670.6|13708.1|13668.1|1
1645626360000|2022-02-23 14:26:00|||||||||1
1645626370000|2022-02-23 14:26:10|13714.5|13674.5|13714.5|13674.5|13714.5|13674.5|13714.5|13674.5|3
1645626490000|2022-02-23 14:28:10|13712.7|13672.7|13712.7|13672.7|13712.7|13672.7|13712.7|13672.7|0
1645626500000|2022-02-23 14:28:20|13705.1|13681.1|13707.2|13683.2|13707.2|13683.2|13705.1|13681.1|0
1645626570000|2022-02-23 14:29:30|13709.7|13685.7|13712.2|13688.2|13712.2|13688.2|13707.2|13683.2|2
1645626580000|2022-02-23 14:29:40|13707.2|13683.2|13722|13682|13722|13690.4|13707.2|13682|8
1645626610000|2022-02-23 14:30:10|13721.7|13681.7|13717.4|13677.4|13721.7|13681.7|13717.4|13677.4|0
1645626670000|2022-02-23 14:31:10|13717|13677|13717|13677|13717|13677|13717|13677|0
1645626680000|2022-02-23 14:31:20|13728.5|13668.5|13728.5|13668.5|13728.5|13668.5|13728.5|13668.5|5
1645626690000|2022-02-23 14:31:30|13726.3|13666.3|13726.3|13666.3|13726.3|13666.3|13726.3|13666.3|0
1645626760000|2022-02-23 14:32:40|13716|13676|13726.3|13666.3|13726.3|13683.3|13706.6|13666.3|2
1645626910000|2022-02-23 14:35:10|13728.5|13668.5|13728.5|13668.5|13728.5|13668.5|13728.5|13668.5|0
1645626920000|2022-02-23 14:35:20|||||||||3
1645627020000|2022-02-23 14:37:00|13718.1|13678.1|13718.1|13678.1|13718.1|13678.1|13718.1|13678.1|0
1645627030000|2022-02-23 14:37:10|13717.8|13677.8|13717.8|13677.8|13717.8|13677.8|13717.8|13677.8|0
1645627040000|2022-02-23 14:37:20|13711.6|13687.6|13732.8|13672.8|13732.8|13687.6|13711.6|13672.8|1
1645627090000|2022-02-23 14:38:10|13741.4|13681.4|13741.4|13681.4|13741.4|13681.4|13741.4|13681.4|1
1645627100000|2022-02-23 14:38:20|13736|13696|13736|13696|13736|13696|13736|13696|0
1645627150000|2022-02-23 14:39:10|13748.5|13688.5|13748.5|13688.5|13748.5|13688.5|13748.5|13688.5|1
1645627180000|2022-02-23 14:39:40|13743.5|13703.5|13743.5|13703.5|13743.5|13703.5|13743.5|13703.5|0
1645627210000|2022-02-23 14:40:10|13738|13714|13738.9|13698.9|13738.9|13714|13738|13698.9|0
1645627260000|2022-02-23 14:41:00|13738.5|13698.5|13738.5|13698.5|13738.5|13698.5|13738.5|13698.5|0
1645627290000|2022-02-23 14:41:30|13732.1|13692.1|13732.1|13692.1|13732.1|13692.1|13732.1|13692.1|0
1645627350000|2022-02-23 14:42:30|||||||||4
1645627540000|2022-02-23 14:45:40|13732.8|13672.8|13732.8|13672.8|13732.8|13672.8|13732.8|13672.8|0
1645627570000|2022-02-23 14:46:10|13737.1|13677.1|13737.1|13677.1|13737.1|13677.1|13737.1|13677.1|0
1645627580000|2022-02-23 14:46:20|13727.4|13687.4|13729.6|13689.6|13729.6|13689.6|13727.4|13687.4|0
1645627680000|2022-02-23 14:48:00|13720.2|13696.2|13720.2|13696.2|13720.2|13696.2|13720.2|13696.2|0
1645627690000|2022-02-23 14:48:10|13713.7|13689.7|13713.7|13689.7|13713.7|13689.7|13713.7|13689.7|0
1645627730000|2022-02-23 14:48:50|13718.4|13694.4|13718.4|13694.4|13718.4|13694.4|13718.4|13694.4|0
1645627780000|2022-02-23 14:49:40|13729.1|13705.1|13738.5|13698.5|13738.5|13705.1|13729.1|13698.5|2
1645627990000|2022-02-23 14:53:10|13733|13709|13738.5|13698.5|13740.7|13711.5|13730.9|13698.5|0
1645628000000|2022-02-23 14:53:20|13733|13709|13740.7|13700.7|13740.7|13711.5|13730.9|13700.7|0
1645628010000|2022-02-23 14:53:30|13738.5|13698.5|13733|13709|13738.5|13711.5|13730.9|13698.5|0
1645628020000|2022-02-23 14:53:40|13735.5|13711.5|13733|13709|13735.5|13711.5|13730.9|13706.9|0
1645628030000|2022-02-23 14:53:50|13735.5|13711.5|13735.5|13711.5|13738.5|13711.5|13730.9|13698.5|0
1645628040000|2022-02-23 14:54:00|13735.2|13711.2|13731.2|13707.2|13740.7|13711.2|13728.7|13700.7|0
1645628050000|2022-02-23 14:54:10|13728.7|13704.7|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628060000|2022-02-23 14:54:20|13731.6|13707.6|13728.7|13704.7|13733.7|13709.7|13728.7|13704.7|0
1645628070000|2022-02-23 14:54:30|13731.2|13707.2|13728.7|13704.7|13731.2|13707.2|13728.7|13704.7|0
1645628080000|2022-02-23 14:54:40|13729.1|13705.1|13728.7|13704.7|13731.2|13707.2|13728.7|13704.7|0
1645628090000|2022-02-23 14:54:50|13729.1|13705.1|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628100000|2022-02-23 14:55:00|13730.9|13706.9|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628110000|2022-02-23 14:55:10|13728.7|13704.7|13730.9|13706.9|13731.2|13707.2|13728.7|13704.7|0
1645628120000|2022-02-23 14:55:20|13728.7|13704.7|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628130000|2022-02-23 14:55:30|13728.7|13704.7|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628140000|2022-02-23 14:55:40|13728.7|13704.7|13728.7|13704.7|13731.2|13707.2|13728.7|13704.7|0
1645628150000|2022-02-23 14:55:50|13729.1|13705.1|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628160000|2022-02-23 14:56:00|13728.7|13704.7|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628170000|2022-02-23 14:56:10|13728.7|13704.7|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628180000|2022-02-23 14:56:20|13730.9|13706.9|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628190000|2022-02-23 14:56:30|13728.7|13704.7|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628200000|2022-02-23 14:56:40|13728.7|13704.7|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628210000|2022-02-23 14:56:50|13730.9|13706.9|13728.7|13704.7|13731.2|13707.2|13728.7|13704.7|0
1645628220000|2022-02-23 14:57:00|13729.1|13705.1|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628230000|2022-02-23 14:57:10|13728.7|13704.7|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628240000|2022-02-23 14:57:20|13730.9|13706.9|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628250000|2022-02-23 14:57:30|13730.9|13706.9|13728.7|13704.7|13731.2|13707.2|13728.7|13704.7|0
1645628260000|2022-02-23 14:57:40|13726.6|13702.6|13726.6|13702.6|13726.6|13702.6|13726.6|13702.6|0
1645628280000|2022-02-23 14:58:00|13729.1|13705.1|13731.2|13707.2|13731.2|13707.2|13729.1|13705.1|0
1645628290000|2022-02-23 14:58:10|13728.7|13704.7|13728.7|13704.7|13731.2|13707.2|13728.7|13704.7|0
1645628300000|2022-02-23 14:58:20|13729.1|13705.1|13728.7|13704.7|13731.2|13707.2|13728.7|13704.7|0
1645628310000|2022-02-23 14:58:30|13729.1|13705.1|13728.7|13704.7|13731.2|13707.2|13728.7|13704.7|0
1645628320000|2022-02-23 14:58:40|13729.1|13705.1|13731.2|13707.2|13731.2|13707.2|13728.7|13704.7|0
1645628330000|2022-02-23 14:58:50|13728.7|13704.7|13728.7|13704.7|13731.2|13707.2|13728.7|13704.7|0
1645628340000|2022-02-23 14:59:00|13731.2|13707.2|13728.7|13704.7|13731.2|13707.2|13728.7|13704.7|0
1645628350000|2022-02-23 14:59:10|13731.2|13707.2|13728.7|13704.7|13731.2|13707.2|13728.7|13704.7|0
1645628360000|2022-02-23 14:59:20|13729.1|13705.1|13728.7|13704.7|13731.2|13707.2|13728.7|13704.7|0
1645628370000|2022-02-23 14:59:30|13731.2|13707.2|13728.7|13704.7|13731.2|13707.2|13728.7|13704.7|0
1645628400000|2022-02-23 15:00:00|13726.6|13702.6|13758.5|13718.5|13758.9|13718.9|13726.6|13702.6|5
1645628420000|2022-02-23 15:00:20|13766.8|13706.8|13756|13696|13766.8|13706.8|13756|13696|1
1645628430000|2022-02-23 15:00:30|13747.4|13687.4|13747.4|13687.4|13747.4|13687.4|13747.4|13687.4|0
1645628440000|2022-02-23 15:00:40|13746.4|13686.4|13746.4|13686.4|13746.4|13686.4|13746.4|13686.4|0
1645628460000|2022-02-23 15:01:00|13739.9|13679.9|13739.9|13679.9|13739.9|13679.9|13739.9|13679.9|0
1645628480000|2022-02-23 15:01:20|13729.6|13689.6|13729.6|13689.6|13729.6|13689.6|13729.6|13689.6|0
1645628500000|2022-02-23 15:01:40|13720.9|13696.9|13720.9|13696.9|13720.9|13696.9|13720.9|13696.9|0
1645628530000|2022-02-23 15:02:10|13719.9|13679.9|13719.9|13679.9|13719.9|13679.9|13719.9|13679.9|0
1645628690000|2022-02-23 15:04:50|13720.3|13680.3|13720.3|13680.3|13720.3|13680.3|13720.3|13680.3|0
1645628700000|2022-02-23 15:05:00|13709.4|13685.4|13717.7|13657.7|13719.9|13685.4|13709.4|13657.7|4
1645628720000|2022-02-23 15:05:20|13716.6|13656.6|13716.6|13656.6|13716.6|13656.6|13716.6|13656.6|0
1645628800000|2022-02-23 15:06:40|13718.8|13658.8|13718.8|13658.8|13718.8|13658.8|13718.8|13658.8|0
1645628820000|2022-02-23 15:07:00|13714.5|13654.5|13714.5|13654.5|13714.5|13654.5|13714.5|13654.5|0
1645628830000|2022-02-23 15:07:10|13711.6|13651.6|13711.6|13651.6|13711.6|13651.6|13711.6|13651.6|0
1645628850000|2022-02-23 15:07:30|13700.9|13640.9|13700.9|13640.9|13700.9|13640.9|13700.9|13640.9|0
1645628860000|2022-02-23 15:07:40|13700.5|13640.5|13700.5|13640.5|13700.5|13640.5|13700.5|13640.5|0
1645628910000|2022-02-23 15:08:30|||||||||1
1645629010000|2022-02-23 15:10:10|13687.7|13647.7|13692.7|13652.7|13692.7|13658.2|13682.2|13647.7|0
1645629030000|2022-02-23 15:10:30|13692.3|13652.3|13692.3|13652.3|13692.3|13652.3|13692.3|13652.3|0
1645629110000|2022-02-23 15:11:50|||||||||6
1645629190000|2022-02-23 15:13:10|13688|13648|13688|13648|13688|13648|13688|13648|0
1645629240000|2022-02-23 15:14:00|13692.3|13652.3|13692.3|13652.3|13692.3|13652.3|13692.3|13652.3|0
1645629300000|2022-02-23 15:15:00|13720.9|13660.9|13732.4|13672.4|13732.4|13672.4|13720.9|13660.9|1
1645629330000|2022-02-23 15:15:30|13723.1|13663.1|13723.1|13663.1|13723.1|13663.1|13723.1|13663.1|0
1645629340000|2022-02-23 15:15:40|13720.9|13660.9|13720.9|13660.9|13720.9|13660.9|13720.9|13660.9|0
1645629480000|2022-02-23 15:18:00|13727.7|13667.7|13727.7|13667.7|13727.7|13667.7|13727.7|13667.7|0
1645629570000|2022-02-23 15:19:30|13728.1|13668.1|13728.1|13668.1|13728.1|13668.1|13728.1|13668.1|0
1645629600000|2022-02-23 15:20:00|13726.7|13666.7|13718.1|13658.1|13726.7|13666.7|13718.1|13658.1|0
1645629610000|2022-02-23 15:20:10|13709.5|13649.5|13709.5|13649.5|13709.5|13649.5|13709.5|13649.5|0
1645629620000|2022-02-23 15:20:20|13709.1|13649.1|13709.1|13649.1|13709.1|13649.1|13709.1|13649.1|0
1645629670000|2022-02-23 15:21:10|13692|13652|13683.6|13659.6|13692|13659.6|13683.6|13652|0
1645629690000|2022-02-23 15:21:30|13719.9|13659.9|13719.9|13659.9|13719.9|13659.9|13719.9|13659.9|0
1645629700000|2022-02-23 15:21:40|13711.3|13651.3|13711.3|13651.3|13711.3|13651.3|13711.3|13651.3|0
1645629730000|2022-02-23 15:22:10|13709.1|13649.1|13709.1|13649.1|13709.1|13649.1|13709.1|13649.1|0
1645629840000|2022-02-23 15:24:00|13692.3|13652.3|13692.3|13652.3|13692.3|13652.3|13692.3|13652.3|0
1645629850000|2022-02-23 15:24:10|13690.2|13650.2|13690.2|13650.2|13690.2|13650.2|13690.2|13650.2|0
1645629860000|2022-02-23 15:24:20|13677.2|13653.2|13677.2|13653.2|13677.2|13653.2|13677.2|13653.2|0
1645629870000|2022-02-23 15:24:30|13672.9|13648.9|13676.6|13636.6|13676.6|13648.9|13672.2|13636.6|2
1645629880000|2022-02-23 15:24:40|13672.3|13632.3|13672.3|13632.3|13672.3|13632.3|13672.3|13632.3|0
1645629890000|2022-02-23 15:24:50|13681.6|13621.6|13681.6|13621.6|13681.6|13621.6|13681.6|13621.6|0
1645629910000|2022-02-23 15:25:10|13667|13627|13661|13621|13671.6|13627|13661|13611.6|0
1645629920000|2022-02-23 15:25:20|13654.1|13614.1|13626.6|13566.6|13654.1|13614.1|13618|13559.5|8
1645629930000|2022-02-23 15:25:30|13634.1|13574.1|13639.1|13579.1|13641.6|13581.6|13631.6|13571.6|0
1645629940000|2022-02-23 15:25:40|13636.6|13576.6|13636.6|13576.6|13639.1|13579.1|13634.1|13574.1|0
1645629950000|2022-02-23 15:25:50|13634.1|13574.1|13636.6|13576.6|13636.6|13576.6|13631.6|13571.6|0
1645629960000|2022-02-23 15:26:00|13636.3|13576.3|13631.6|13571.6|13639.1|13579.1|13631.6|13571.6|0
1645629970000|2022-02-23 15:26:10|13632|13572|13628.8|13568.8|13634.1|13574.1|13626.6|13566.6|0
1645629980000|2022-02-23 15:26:20|13627|13567|13629.1|13569.1|13634.1|13574.1|13624.1|13564.1|0
1645629990000|2022-02-23 15:26:30|13624.1|13564.1|13619.1|13559.1|13631.6|13571.6|13617|13557|0
1645630000000|2022-02-23 15:26:40|13619.5|13559.5|13621.6|13561.6|13624.1|13564.1|13617|13557|0
1645630010000|2022-02-23 15:26:50|13624.1|13564.1|13621.6|13561.6|13624.1|13564.1|13616.6|13556.6|0
1645630020000|2022-02-23 15:27:00|13619.1|13559.1|13631.6|13571.6|13631.6|13571.6|13619.1|13559.1|0
1645630030000|2022-02-23 15:27:10|13631.3|13571.3|13631.6|13571.6|13631.6|13571.6|13631.3|13571.3|0
1645630040000|2022-02-23 15:27:20|13624.1|13564.1|13621.3|13561.3|13624.1|13564.1|13619.5|13559.5|0
1645630050000|2022-02-23 15:27:30|13621.6|13561.6|13621.6|13561.6|13621.6|13561.6|13621.6|13561.6|0
1645630060000|2022-02-23 15:27:40|13587.3|13563.3|13587.3|13563.3|13587.3|13563.3|13587.3|13563.3|1
1645630070000|2022-02-23 15:27:50|13608.4|13548.4|13615.6|13555.6|13620.6|13560.6|13608.4|13548.4|1
1645630090000|2022-02-23 15:28:10|13606|13566|13610.3|13570.3|13610.3|13570.3|13606|13566|0
1645630100000|2022-02-23 15:28:20|13623|13563|13640.6|13580.6|13645.3|13585.3|13623|13563|0
1645630110000|2022-02-23 15:28:30|13642.4|13582.4|13642.8|13582.8|13642.8|13582.8|13638.1|13578.1|0
1645630120000|2022-02-23 15:28:40|13640.3|13580.3|13640.3|13580.3|13642.8|13582.8|13636|13576|0
1645630130000|2022-02-23 15:28:50|13640.6|13580.6|13642.8|13582.8|13642.8|13582.8|13636|13576|0
1645630140000|2022-02-23 15:29:00|13640.3|13580.3|13642.8|13582.8|13642.8|13582.8|13638.1|13578.1|0
1645630150000|2022-02-23 15:29:10|13640.3|13580.3|13640.3|13580.3|13642.8|13582.8|13635.3|13575.3|0
1645630160000|2022-02-23 15:29:20|13642.8|13582.8|13639.6|13579.6|13642.8|13582.8|13632.8|13572.8|0
1645630170000|2022-02-23 15:29:30|13637.8|13577.8|13639.6|13579.6|13640.3|13580.3|13632.8|13572.8|0
1645630180000|2022-02-23 15:29:40|13635.6|13575.6|13637.1|13577.1|13640.3|13580.3|13635.3|13575.3|0
1645630190000|2022-02-23 15:29:50|13635.3|13575.3|13632.8|13572.8|13637.4|13577.4|13632.8|13572.8|0
1645630200000|2022-02-23 15:30:00|13634.9|13574.9|13628.1|13568.1|13637.4|13577.4|13625.6|13565.6|0
1645630210000|2022-02-23 15:30:10|13627.8|13567.8|13628.1|13568.1|13628.1|13568.1|13625.6|13565.6|0
1645630220000|2022-02-23 15:30:20|13627.8|13567.8|13625.6|13565.6|13628.1|13568.1|13623.1|13563.1|0
1645630230000|2022-02-23 15:30:30|13628.1|13568.1|13627.8|13567.8|13628.1|13568.1|13621.3|13561.3|0
1645630240000|2022-02-23 15:30:40|13628.1|13568.1|13628.1|13568.1|13628.1|13568.1|13628.1|13568.1|0
1645630250000|2022-02-23 15:30:50|13627.8|13567.8|13625.6|13565.6|13627.8|13567.8|13623.1|13563.1|0
1645630260000|2022-02-23 15:31:00|13623.1|13563.1|13625.6|13565.6|13625.6|13565.6|13623.1|13563.1|0
1645630270000|2022-02-23 15:31:10|13623.1|13563.1|13625.6|13565.6|13628.1|13568.1|13623.1|13563.1|0
1645630280000|2022-02-23 15:31:20|13623.1|13563.1|13625.6|13565.6|13628.1|13568.1|13623.1|13563.1|0
1645630290000|2022-02-23 15:31:30|13626|13566|13618.8|13558.8|13628.1|13568.1|13618.5|13558.5|0
1645630300000|2022-02-23 15:31:40|13620.6|13560.6|13621.3|13561.3|13623.5|13563.5|13618.5|13558.5|0
1645630310000|2022-02-23 15:31:50|13621|13561|13625.6|13565.6|13627.8|13567.8|13618.5|13558.5|0
1645630320000|2022-02-23 15:32:00|13621|13561|13621|13561|13625.6|13565.6|13621|13561|0
1645630330000|2022-02-23 15:32:10|13625.6|13565.6|13616.7|13556.7|13626|13566|13613.8|13553.8|0
1645630340000|2022-02-23 15:32:20|13616.3|13556.3|13616.3|13556.3|13618.8|13558.8|13613.8|13553.8|0
1645630350000|2022-02-23 15:32:30|13618.8|13558.8|13611.7|13571.7|13619.8|13571.7|13611.3|13553.8|0
1645630360000|2022-02-23 15:32:40|13611.3|13571.3|13609.2|13569.2|13611.7|13571.7|13609.2|13569.2|0
1645630370000|2022-02-23 15:32:50|13611.7|13571.7|13609.2|13569.2|13611.7|13571.7|13609.2|13569.2|0
1645630380000|2022-02-23 15:33:00|13611.7|13571.7|13611.7|13571.7|13611.7|13571.7|13609.2|13569.2|0
1645630390000|2022-02-23 15:33:10|13611.3|13571.3|13609.2|13569.2|13611.7|13571.7|13609.2|13569.2|0
1645630400000|2022-02-23 15:33:20|13611.7|13571.7|13613.8|13573.8|13616|13576|13609.2|13569.2|0
1645630410000|2022-02-23 15:33:30|13616|13576|13616|13576|13616|13576|13613.5|13573.5|0
1645630420000|2022-02-23 15:33:40|13615.6|13575.6|13633.1|13573.1|13633.1|13578.1|13613.5|13566|0
1645630430000|2022-02-23 15:33:50|13632.8|13572.8|13633.1|13573.1|13633.1|13573.1|13630.6|13570.6|0
1645630440000|2022-02-23 15:34:00|13630.6|13570.6|13633.1|13573.1|13635.6|13578.1|13618.1|13570.6|0
1645630450000|2022-02-23 15:34:10|13635.6|13575.6|13642.8|13582.8|13642.8|13582.8|13633.1|13573.1|0
1645630490000|2022-02-23 15:34:50|13610.3|13550.3|13571.3|13511.3|13610.3|13550.3|13571|13511|40
1645630500000|2022-02-23 15:35:00|13573.5|13513.5|13573.5|13513.5|13573.5|13513.5|13573.5|13513.5|0
1645630510000|2022-02-23 15:35:10|13569.2|13509.2|13569.2|13509.2|13569.2|13509.2|13569.2|13509.2|0
1645630590000|2022-02-23 15:36:30|13566.7|13506.7|13566.7|13506.7|13566.7|13506.7|13566.7|13506.7|0
1645630600000|2022-02-23 15:36:40|13568.8|13508.8|13568.8|13508.8|13568.8|13508.8|13568.8|13508.8|0
1645630710000|2022-02-23 15:38:30|13571|13511|13571|13511|13571|13511|13571|13511|0
1645630720000|2022-02-23 15:38:40|13632.4|13572.4|13676.7|13616.7|13686.4|13626.4|13632.4|13572.4|4
1645630730000|2022-02-23 15:38:50|13674.3|13614.3|13676.7|13616.7|13679.2|13619.2|13645.3|13585.3|2
1645630740000|2022-02-23 15:39:00|13674.2|13614.2|13684.2|13624.2|13684.2|13624.2|13639.9|13579.9|0
1645630750000|2022-02-23 15:39:10|13683.5|13623.5|13679.2|13619.2|13683.5|13623.5|13679.2|13619.2|0
1645630790000|2022-02-23 15:39:50|13678.9|13618.9|13678.9|13618.9|13678.9|13618.9|13678.9|13618.9|0
1645630830000|2022-02-23 15:40:30|13683.9|13623.9|13683.9|13623.9|13683.9|13623.9|13683.9|13623.9|0
1645630840000|2022-02-23 15:40:40|13686.4|13626.4|13684.2|13624.2|13686.4|13626.4|13683.9|13623.9|0
1645630860000|2022-02-23 15:41:00|13686.4|13626.4|13686.4|13626.4|13686.4|13626.4|13686.4|13626.4|0
1645630900000|2022-02-23 15:41:40|13688.9|13628.9|13678.9|13618.9|13688.9|13628.9|13678.9|13618.9|0
1645630920000|2022-02-23 15:42:00|13671.4|13611.4|13676.4|13616.4|13676.4|13616.4|13668.9|13608.9|0
1645630950000|2022-02-23 15:42:30|13678.9|13618.9|13678.9|13618.9|13678.9|13618.9|13678.9|13618.9|0
1645630960000|2022-02-23 15:42:40|13676.4|13616.4|13664.9|13604.9|13676.4|13616.4|13664.9|13604.9|0
1645630970000|2022-02-23 15:42:50|13657.8|13597.8|13657.8|13597.8|13657.8|13597.8|13657.8|13597.8|0
1645631000000|2022-02-23 15:43:20|13657.4|13597.4|13657.8|13597.8|13657.8|13597.8|13655.3|13595.3|0
1645631030000|2022-02-23 15:43:50|13657.4|13597.4|13657.4|13597.4|13657.4|13597.4|13657.4|13597.4|0
1645631040000|2022-02-23 15:44:00|13657.8|13597.8|13657.8|13597.8|13657.8|13597.8|13657.8|13597.8|0
1645631050000|2022-02-23 15:44:10|13657.4|13597.4|13657.4|13597.4|13657.4|13597.4|13657.4|13597.4|0
1645631060000|2022-02-23 15:44:20|13656.7|13596.7|13656.7|13596.7|13656.7|13596.7|13656.7|13596.7|0
1645631130000|2022-02-23 15:45:30|13656.4|13596.4|13656.4|13596.4|13656.4|13596.4|13656.4|13596.4|0
1645631170000|2022-02-23 15:46:10|13610.9|13586.9|13608.4|13584.4|13610.9|13586.9|13608.4|13584.4|0
1645631180000|2022-02-23 15:46:20|13663.5|13603.5|13655.7|13595.7|13663.5|13603.5|13655.7|13595.7|1
1645631190000|2022-02-23 15:46:30|13653.5|13593.5|13653.5|13593.5|13653.5|13593.5|13653.5|13593.5|0
1645631200000|2022-02-23 15:46:40|13659.2|13599.2|13661.4|13601.4|13661.4|13601.4|13659.2|13599.2|0
1645631240000|2022-02-23 15:47:20|13657.1|13597.1|13657.1|13597.1|13657.1|13597.1|13657.1|13597.1|2
1645631250000|2022-02-23 15:47:30|13652.8|13592.8|13652.8|13592.8|13652.8|13592.8|13652.8|13592.8|0
1645631380000|2022-02-23 15:49:40|13650.6|13590.6|13650.6|13590.6|13650.6|13590.6|13650.6|13590.6|0
1645631450000|2022-02-23 15:50:50|13634.9|13574.9|13630.2|13570.2|13648.5|13588.5|13614.9|13570.2|0
1645631780000|2022-02-23 15:56:20|13630.6|13570.6|13624.5|13584.5|13632.7|13584.5|13622.4|13570.2|0
1645632370000|2022-02-23 16:06:10|13620.1|13596.1|13620.1|13596.1|13620.1|13596.1|13620.1|13596.1|0
1645632380000|2022-02-23 16:06:20|13624.8|13600.8|13644.9|13584.9|13644.9|13600.8|13622.3|13584.9|2
1645632390000|2022-02-23 16:06:30|13662.1|13602.1|13639.9|13599.9|13662.1|13610.7|13639.9|13599.9|1
1645632420000|2022-02-23 16:07:00|13631.2|13607.2|13626.9|13602.9|13631.2|13607.2|13626.9|13602.9|0
1645632430000|2022-02-23 16:07:10|13627.3|13603.3|13648.1|13624.1|13667.1|13624.1|13627.3|13589.5|0
1645632450000|2022-02-23 16:07:30|13639.4|13615.4|13639.4|13615.4|13639.4|13615.4|13639.4|13615.4|0
1645632490000|2022-02-23 16:08:10|13644.9|13604.9|13644.9|13604.9|13644.9|13604.9|13644.9|13604.9|0
1645632590000|2022-02-23 16:09:50|13642.4|13602.4|13642.4|13602.4|13642.4|13602.4|13642.4|13602.4|0
1645632600000|2022-02-23 16:10:00|13647.8|13587.8|13647.8|13587.8|13647.8|13587.8|13647.8|13587.8|0
1645632610000|2022-02-23 16:10:10|13649.9|13589.9|13649.9|13589.9|13649.9|13589.9|13649.9|13589.9|0
1645632670000|2022-02-23 16:11:10|13639.6|13599.6|13639.6|13599.6|13639.6|13599.6|13639.6|13599.6|5
1645632690000|2022-02-23 16:11:30|13641.8|13601.8|13641.8|13601.8|13641.8|13601.8|13641.8|13601.8|0
1645632700000|2022-02-23 16:11:40|13641.4|13601.4|13641.4|13601.4|13641.4|13601.4|13641.4|13601.4|0
1645632720000|2022-02-23 16:12:00|13643.6|13603.6|13643.6|13603.6|13643.6|13603.6|13643.6|13603.6|0
1645632790000|2022-02-23 16:13:10|13641.4|13601.4|13641.4|13601.4|13641.4|13601.4|13641.4|13601.4|0
1645632860000|2022-02-23 16:14:20|13639.6|13599.6|13639.6|13599.6|13639.6|13599.6|13639.6|13599.6|2
1645632870000|2022-02-23 16:14:30|13639.3|13599.3|13641.4|13601.4|13641.4|13601.4|13639.3|13599.3|0
1645632880000|2022-02-23 16:14:40|13643.6|13603.6|13643.6|13603.6|13643.6|13603.6|13643.6|13603.6|0
1645632890000|2022-02-23 16:14:50|13639.6|13599.6|13639.6|13599.6|13639.6|13599.6|13639.6|13599.6|2
1645632940000|2022-02-23 16:15:40|13643.6|13603.6|13643.6|13603.6|13643.6|13603.6|13643.6|13603.6|0
1645632950000|2022-02-23 16:15:50|13639.6|13599.6|13639.6|13599.6|13639.6|13599.6|13639.6|13599.6|2
1645633110000|2022-02-23 16:18:30|13641.4|13601.4|13643.6|13603.6|13643.6|13603.6|13641.4|13601.4|0
1645633150000|2022-02-23 16:19:10|13643.9|13603.9|13643.9|13603.9|13643.9|13603.9|13643.9|13603.9|2
1645633180000|2022-02-23 16:19:40|13643.6|13603.6|13643.6|13603.6|13643.6|13603.6|13643.6|13603.6|0
1645633190000|2022-02-23 16:19:50|13643.9|13603.9|13643.9|13603.9|13643.9|13603.9|13643.9|13603.9|2
1645633210000|2022-02-23 16:20:10|13643.6|13603.6|13643.6|13603.6|13643.6|13603.6|13643.6|13603.6|0
1645633220000|2022-02-23 16:20:20|||||||||2
1645633350000|2022-02-23 16:22:30|13634.5|13610.5|13640.2|13616.2|13643.6|13616.2|13621.6|13592.8|0
1645633410000|2022-02-23 16:23:30|13638.1|13614.1|13638.1|13614.1|13638.1|13614.1|13638.1|13614.1|0
1645633570000|2022-02-23 16:26:10|13642.7|13618.7|13642.7|13618.7|13642.7|13618.7|13642.7|13618.7|0
1645633940000|2022-02-23 16:32:20|13647.9|13607.9|13647.9|13607.9|13647.9|13607.9|13647.9|13607.9|1
1645633950000|2022-02-23 16:32:30|||||||||2
1645633960000|2022-02-23 16:32:40|13644.5|13620.5|13644.5|13620.5|13644.5|13620.5|13644.5|13620.5|0
1645633980000|2022-02-23 16:33:00|13652.2|13612.2|13645.7|13605.7|13652.2|13620.9|13640.6|13605.7|2
1645634020000|2022-02-23 16:33:40|13650|13610|13650|13610|13650|13610|13650|13610|0
1645634030000|2022-02-23 16:33:50|13665.7|13605.7|13650|13610|13665.7|13610|13650|13605.7|2
1645634080000|2022-02-23 16:34:40|13647.5|13607.5|13647.5|13607.5|13647.5|13607.5|13647.5|13607.5|2
1645634090000|2022-02-23 16:34:50|13660.7|13600.7|13661.1|13601.1|13661.1|13601.1|13660.7|13600.7|11
1645634100000|2022-02-23 16:35:00|13663.2|13603.2|13665.7|13605.7|13665.7|13605.7|13663.2|13603.2|0
1645634110000|2022-02-23 16:35:10|13664.7|13604.7|13664.7|13604.7|13664.7|13604.7|13664.7|13604.7|11
1645634120000|2022-02-23 16:35:20|13671.5|13611.5|13676.4|13616.4|13676.4|13616.4|13671.5|13611.5|11
1645634130000|2022-02-23 16:35:30|13675.4|13615.4|13662.1|13602.1|13675.4|13615.4|13662.1|13602.1|0
1645634140000|2022-02-23 16:35:40|13666.8|13606.8|13668.9|13608.9|13668.9|13608.9|13666.8|13606.8|0
1645634160000|2022-02-23 16:36:00|13671.4|13611.4|13671.4|13611.4|13671.4|13611.4|13671.4|13611.4|0
1645634330000|2022-02-23 16:38:50|13683.2|13623.2|13683.2|13623.2|13683.2|13623.2|13683.2|13623.2|2
1645634340000|2022-02-23 16:39:00|13681.1|13621.1|13681.1|13621.1|13681.1|13621.1|13681.1|13621.1|0
1645634370000|2022-02-23 16:39:30|13683.2|13623.2|13683.6|13623.6|13683.6|13623.6|13683.2|13623.2|0
1645634400000|2022-02-23 16:40:00|13683.9|13623.9|13686.1|13626.1|13686.1|13626.1|13683.9|13623.9|0
1645634410000|2022-02-23 16:40:10|13686.4|13626.4|13693.6|13633.6|13693.6|13633.6|13686.4|13626.4|0
1645634430000|2022-02-23 16:40:30|13693.2|13633.2|13693.2|13633.2|13693.2|13633.2|13693.2|13633.2|0
1645634450000|2022-02-23 16:40:50|13673.9|13613.9|13673.9|13613.9|13673.9|13613.9|13673.9|13613.9|0
1645634460000|2022-02-23 16:41:00|13680.7|13620.7|13681.1|13621.1|13681.1|13621.1|13678.2|13618.2|0
1645634470000|2022-02-23 16:41:10|13683.6|13623.6|13659.3|13599.3|13688.2|13628.2|13659.3|13599.3|0
1645634480000|2022-02-23 16:41:20|13658.2|13598.2|13657.1|13597.1|13658.2|13598.2|13651.8|13591.8|0
1645634490000|2022-02-23 16:41:30|13661.4|13601.4|13661.4|13601.4|13661.4|13601.4|13661.4|13601.4|0
1645634530000|2022-02-23 16:42:10|13668.6|13608.6|13656.4|13596.4|13673.6|13613.6|13656.4|13596.4|0
1645634620000|2022-02-23 16:43:40|13661.1|13601.1|13658.6|13598.6|13661.1|13601.1|13658.6|13598.6|0
1645634730000|2022-02-23 16:45:30|13656.8|13596.8|13656.8|13596.8|13656.8|13596.8|13656.8|13596.8|0
1645634740000|2022-02-23 16:45:40|13656.4|13596.4|13654.3|13594.3|13656.4|13596.4|13654.3|13594.3|0
1645634820000|2022-02-23 16:47:00|13646.8|13586.8|13646.8|13586.8|13646.8|13586.8|13646.8|13586.8|0
1645634850000|2022-02-23 16:47:30|13646.4|13586.4|13646.4|13586.4|13646.4|13586.4|13646.4|13586.4|0
1645634870000|2022-02-23 16:47:50|13638.9|13598.9|13640.7|13600.7|13640.7|13600.7|13638.9|13598.9|0
1645634950000|2022-02-23 16:49:10|13636.4|13596.4|13636.4|13596.4|13636.4|13596.4|13636.4|13596.4|2
1645634990000|2022-02-23 16:49:50|13638.9|13598.9|13640.7|13600.7|13640.7|13600.7|13638.9|13598.9|0
1645635010000|2022-02-23 16:50:10|13641.1|13601.1|13641.1|13601.1|13641.1|13601.1|13641.1|13601.1|2
1645635020000|2022-02-23 16:50:20|13661.1|13600.7|13660.7|13600.7|13661.1|13600.7|13660.7|13600.7|0
1645635030000|2022-02-23 16:50:30|13662.9|13602.9|13662.9|13602.9|13662.9|13602.9|13662.9|13602.9|0
1645635040000|2022-02-23 16:50:40|13663.2|13603.2|13663.2|13603.2|13663.2|13603.2|13663.2|13603.2|2
1645635060000|2022-02-23 16:51:00|13662.9|13602.9|13661.1|13601.1|13662.9|13602.9|13656.4|13596.4|0
1645635070000|2022-02-23 16:51:10|13656.4|13596.4|13661.1|13601.1|13661.1|13601.1|13656.4|13596.4|0
1645635080000|2022-02-23 16:51:20|13660.7|13600.7|13641.1|13601.1|13661.1|13601.1|13641.1|13596.4|0
1645635090000|2022-02-23 16:51:30|13638.9|13598.9|13638.9|13598.9|13638.9|13598.9|13638.9|13598.9|0
1645635200000|2022-02-23 16:53:20|13655|13595|13655|13595|13655|13595|13655|13595|0
1645635210000|2022-02-23 16:53:30|13665.8|13605.8|13665.8|13605.8|13665.8|13605.8|13665.8|13605.8|0
1645635220000|2022-02-23 16:53:40|13643.3|13603.3|13645.4|13605.4|13645.4|13605.4|13642.9|13602.9|0
1645635290000|2022-02-23 16:54:50|13638.9|13598.9|13638.3|13598.3|13638.9|13598.9|13638.3|13598.3|2
1645635300000|2022-02-23 16:55:00|13648.6|13588.6|13640.4|13600.4|13648.6|13600.4|13640.4|13588.6|0
1645635310000|2022-02-23 16:55:10|13638.3|13598.3|13638.3|13598.3|13638.3|13598.3|13638.3|13598.3|0
1645635320000|2022-02-23 16:55:20|13635.8|13595.8|13635.8|13595.8|13635.8|13595.8|13635.8|13595.8|0
1645635330000|2022-02-23 16:55:30|13636.1|13596.1|13640.4|13600.4|13640.4|13600.4|13636.1|13596.1|0
1645635750000|2022-02-23 17:02:30|13642.9|13602.9|13642.9|13602.9|13642.9|13602.9|13642.9|13602.9|0
1645635880000|2022-02-23 17:04:40|13635.8|13595.8|13635.8|13595.8|13635.8|13595.8|13635.8|13595.8|0
1645635890000|2022-02-23 17:04:50|13642.9|13602.9|13642.9|13602.9|13642.9|13602.9|13642.9|13602.9|0
1645635900000|2022-02-23 17:05:00|13635.8|13595.8|13635.8|13595.8|13635.8|13595.8|13635.8|13595.8|0
1645636020000|2022-02-23 17:07:00|13642.9|13582.9|13642.9|13582.9|13642.9|13582.9|13642.9|13582.9|5
1645636030000|2022-02-23 17:07:10|13645.4|13585.4|13645.4|13585.4|13645.4|13585.4|13645.4|13585.4|0
1645636060000|2022-02-23 17:07:40|13642.9|13582.9|13638.3|13598.3|13642.9|13598.3|13637.9|13582.9|0
1645636070000|2022-02-23 17:07:50|13633.1|13609.1|13656.8|13596.8|13656.8|13609.1|13633.1|13596.8|0
1645636080000|2022-02-23 17:08:00|13665.4|13605.4|13665.4|13605.4|13665.4|13605.4|13662.9|13602.9|0
1645636340000|2022-02-23 17:12:20|13665.1|13605.1|13662.9|13602.9|13665.1|13605.1|13662.9|13602.9|0
1645636420000|2022-02-23 17:13:40|||||||||1
1645636450000|2022-02-23 17:14:10|13662.6|13602.6|13660.4|13600.4|13662.6|13602.6|13660.4|13600.4|0
1645636460000|2022-02-23 17:14:20|13635.1|13595.1|13635.1|13595.1|13635.1|13595.1|13635.1|13595.1|0
1645636470000|2022-02-23 17:14:30|13655.4|13595.4|13639.7|13579.7|13655.4|13595.4|13639.7|13579.7|1
1645636480000|2022-02-23 17:14:40|13633.3|13573.3|13642.9|13582.9|13642.9|13582.9|13633.3|13573.3|0
1645636490000|2022-02-23 17:14:50|13650.4|13590.4|13658.5|13598.5|13668.5|13608.5|13650.4|13590.4|2
1645636500000|2022-02-23 17:15:00|13649.6|13589.6|13649.6|13589.6|13649.6|13589.6|13649.6|13589.6|0
1645636660000|2022-02-23 17:17:40|13649.2|13589.2|13649.2|13589.2|13649.2|13589.2|13649.2|13589.2|0
1645636690000|2022-02-23 17:18:10|13646.7|13586.7|13646.7|13586.7|13646.7|13586.7|13646.7|13586.7|0
1645636740000|2022-02-23 17:19:00|13648.9|13588.9|13648.9|13588.9|13648.9|13588.9|13648.9|13588.9|0
1645636760000|2022-02-23 17:19:20|13643.9|13583.9|13643.9|13583.9|13643.9|13583.9|13643.9|13583.9|0
1645636820000|2022-02-23 17:20:20|13643.5|13583.5|13643.5|13583.5|13643.5|13583.5|13643.5|13583.5|0
1645636830000|2022-02-23 17:20:30|13643.2|13583.2|13643.2|13583.2|13643.2|13583.2|13643.2|13583.2|0
1645636940000|2022-02-23 17:22:20|13647.8|13587.8|13647.8|13587.8|13647.8|13587.8|13647.8|13587.8|0
1645636950000|2022-02-23 17:22:30|13647.5|13587.5|13645.7|13585.7|13647.8|13587.8|13642.8|13582.8|0
1645636960000|2022-02-23 17:22:40|13645.3|13585.3|13647.8|13587.8|13650.3|13590.3|13642.8|13582.8|0
1645636980000|2022-02-23 17:23:00|13647.9|13587.9|13647.9|13587.9|13647.9|13587.9|13647.9|13587.9|0
1645637160000|2022-02-23 17:26:00|13645.4|13585.4|13645.4|13585.4|13645.4|13585.4|13645.4|13585.4|0
1645637240000|2022-02-23 17:27:20|13633.5|13573.5|13628.5|13568.5|13633.5|13573.5|13628.5|13568.5|0
1645637320000|2022-02-23 17:28:40|13626|13566|13623.5|13563.5|13626|13566|13623.5|13563.5|0
1645637330000|2022-02-23 17:28:50|13621|13561|13620.7|13560.7|13621|13561|13620.7|13560.7|0
1645637350000|2022-02-23 17:29:10|13616.4|13556.4|13616.4|13556.4|13616.4|13556.4|13616.4|13556.4|0
1645637370000|2022-02-23 17:29:30|13620.7|13560.7|13620.7|13560.7|13620.7|13560.7|13620.7|13560.7|0
1645637500000|2022-02-23 17:31:40|13622.1|13562.1|13632.9|13572.9|13632.9|13572.9|13622.1|13562.1|0
1645637520000|2022-02-23 17:32:00|13630.7|13570.7|13630.7|13570.7|13630.7|13570.7|13630.7|13570.7|0
1645637600000|2022-02-23 17:33:20|13630.4|13570.4|13630.4|13570.4|13630.4|13570.4|13630.4|13570.4|1
1645637700000|2022-02-23 17:35:00|13627.9|13567.9|13627.5|13567.5|13627.9|13567.9|13627.5|13567.5|0
1645637890000|2022-02-23 17:38:10|13629.7|13569.7|13629.7|13569.7|13629.7|13569.7|13629.7|13569.7|0
1645637970000|2022-02-23 17:39:30|13627.2|13567.2|13627.2|13567.2|13627.2|13567.2|13627.2|13567.2|0
1645638080000|2022-02-23 17:41:20|13626.8|13566.8|13617.5|13577.5|13626.8|13577.5|13617.5|13566.8|2
1645638090000|2022-02-23 17:41:30|13619.7|13579.7|13619.7|13579.7|13619.7|13579.7|13619.7|13579.7|0
1645638220000|2022-02-23 17:43:40|13624|13584|13624|13584|13624|13584|13624|13584|0
1645638240000|2022-02-23 17:44:00|13621|13597|13617.2|13577.2|13621|13597|13617.2|13577.2|0
1645638380000|2022-02-23 17:46:20|13611.8|13571.8|13617.4|13557.4|13617.8|13571.8|13607.2|13557.4|2
1645638400000|2022-02-23 17:46:40|13614.9|13554.9|13619.6|13559.6|13619.6|13559.6|13614.9|13554.9|0
1645638520000|2022-02-23 17:48:40|13617.4|13557.4|13617.4|13557.4|13617.4|13557.4|13617.4|13557.4|0
1645638530000|2022-02-23 17:48:50|13617.1|13557.1|13617.1|13557.1|13617.4|13557.4|13617.1|13557.1|0
1645638540000|2022-02-23 17:49:00|13614.9|13554.9|13614.9|13554.9|13614.9|13554.9|13614.9|13554.9|0
1645638920000|2022-02-23 17:55:20|13612.4|13552.4|13612.4|13552.4|13612.8|13552.8|13612.4|13552.4|0
1645638930000|2022-02-23 17:55:30|13610.3|13550.3|13610.3|13550.3|13610.3|13550.3|13610.3|13550.3|0
1645639190000|2022-02-23 17:59:50|13609.9|13549.9|13609.9|13549.9|13609.9|13549.9|13609.9|13549.9|0
1645639200000|2022-02-23 18:00:00|13607.4|13547.4|13604.9|13544.9|13607.4|13547.4|13604.9|13544.9|0
1645639230000|2022-02-23 18:00:30|13607.1|13547.1|13607.1|13547.1|13607.1|13547.1|13607.1|13547.1|0
1645639320000|2022-02-23 18:02:00|13611.4|13551.4|13611.4|13551.4|13611.4|13551.4|13611.4|13551.4|0
1645639330000|2022-02-23 18:02:10|13615.7|13555.7|13615.7|13555.7|13615.7|13555.7|13615.7|13555.7|0
1645639380000|2022-02-23 18:03:00|13608.6|13568.6|13611.4|13551.4|13611.4|13568.6|13608.6|13551.4|0
1645639430000|2022-02-23 18:03:50|13612.1|13552.1|13612.1|13552.1|13612.1|13552.1|13612.1|13552.1|1
1645639640000|2022-02-23 18:07:20|13611.8|13551.8|13611.8|13551.8|13611.8|13551.8|13611.8|13551.8|0
1645639730000|2022-02-23 18:08:50|13607.1|13547.1|13607.1|13547.1|13607.1|13547.1|13607.1|13547.1|0
1645639740000|2022-02-23 18:09:00|13609.3|13549.3|13609.3|13549.3|13609.3|13549.3|13609.3|13549.3|0
1645639900000|2022-02-23 18:11:40|13609.9|13549.9|13609.9|13549.9|13609.9|13549.9|13609.9|13549.9|0
1645639910000|2022-02-23 18:11:50|13599.6|13559.6|13597.5|13557.5|13599.6|13559.6|13597.5|13557.5|0
1645640030000|2022-02-23 18:13:50|13610|13550|13610|13550|13610|13550|13610|13550|0
1645640060000|2022-02-23 18:14:20|13614.6|13554.6|13622.1|13562.1|13622.1|13562.1|13614.6|13554.6|0
1645640100000|2022-02-23 18:15:00|13621.8|13561.8|13619.6|13559.6|13621.8|13561.8|13619.6|13559.6|0
1645640240000|2022-02-23 18:17:20|13620|13560|13622.1|13562.1|13622.1|13562.1|13620|13560|0
1645640260000|2022-02-23 18:17:40|13619.6|13559.6|13619.6|13559.6|13619.6|13559.6|13619.6|13559.6|0
1645640280000|2022-02-23 18:18:00|13620|13560|13620|13560|13620|13560|13620|13560|0
1645640480000|2022-02-23 18:21:20|13617.5|13557.5|13617.5|13557.5|13617.5|13557.5|13617.5|13557.5|0
1645640490000|2022-02-23 18:21:30|13615.3|13555.3|13615.3|13555.3|13615.3|13555.3|13615.3|13555.3|0
1645640540000|2022-02-23 18:22:20|13617.8|13557.8|13620|13560|13620|13560|13617.8|13557.8|0
1645640560000|2022-02-23 18:22:40|13624.3|13564.3|13624.3|13564.3|13624.3|13564.3|13624.3|13564.3|0
1645640580000|2022-02-23 18:23:00|13620|13560|13620|13560|13620|13560|13620|13560|0
1645640590000|2022-02-23 18:23:10|13626.4|13566.4|13626.4|13566.4|13626.4|13566.4|13626.4|13566.4|0
1645640610000|2022-02-23 18:23:30|13624.3|13564.3|13634.3|13574.3|13634.3|13574.3|13624.3|13564.3|0
1645640630000|2022-02-23 18:23:50|13630.3|13570.3|13632.8|13572.8|13632.8|13572.8|13630.3|13570.3|0
1645640650000|2022-02-23 18:24:10|13635.6|13575.6|13646.8|13586.8|13648.9|13588.9|13632.5|13572.5|0
1645640670000|2022-02-23 18:24:30|13648.9|13588.9|13648.9|13588.9|13648.9|13588.9|13648.9|13588.9|0
1645640680000|2022-02-23 18:24:40|13649.3|13589.3|13654.3|13594.3|13654.3|13594.3|13649.3|13589.3|0
1645640690000|2022-02-23 18:24:50|13658.9|13598.9|13656.4|13596.4|13658.9|13598.9|13656.4|13596.4|0
1645640710000|2022-02-23 18:25:10|13656.8|13596.8|13656.8|13596.8|13656.8|13596.8|13656.8|13596.8|0
1645640720000|2022-02-23 18:25:20|13656.4|13596.4|13656.4|13596.4|13663.9|13603.9|13656.4|13596.4|0
1645640730000|2022-02-23 18:25:30|13656.8|13596.8|13663.6|13603.6|13663.6|13603.6|13656.4|13596.4|0
1645640740000|2022-02-23 18:25:40|13659.3|13599.3|13659.3|13599.3|13659.3|13599.3|13659.3|13599.3|0
1645640750000|2022-02-23 18:25:50|13658.9|13598.9|13668.6|13608.6|13668.9|13608.9|13658.9|13598.9|0
1645640760000|2022-02-23 18:26:00|13666.4|13606.4|13671.4|13611.4|13671.4|13611.4|13666.4|13606.4|0
1645640770000|2022-02-23 18:26:10|13671.8|13611.8|13671.8|13611.8|13671.8|13611.8|13671.8|13611.8|0
1645640780000|2022-02-23 18:26:20|13674.3|13614.3|13674.3|13614.3|13674.3|13614.3|13674.3|13614.3|0
1645640790000|2022-02-23 18:26:30|13676.8|13616.8|13676.8|13616.8|13676.8|13616.8|13676.8|13616.8|0
1645640800000|2022-02-23 18:26:40|13683.6|13623.6|13686.1|13626.1|13686.1|13626.1|13683.6|13623.6|0
1645640810000|2022-02-23 18:26:50|13691.1|13631.1|13695.7|13635.7|13695.7|13635.7|13691.1|13631.1|0
1645640820000|2022-02-23 18:27:00|13700.1|13640.1|13700.1|13640.1|13700.1|13640.1|13700.1|13640.1|0
1645640830000|2022-02-23 18:27:10|13703.9|13643.9|13712.6|13672.6|13722.2|13672.6|13703.9|13643.9|2
1645640840000|2022-02-23 18:27:20|13711.7|13687.7|13733.6|13673.6|13733.6|13690.2|13711.7|13673.6|1
1645640850000|2022-02-23 18:27:30|13726.1|13686.1|13728.6|13668.6|13728.6|13686.1|13723.6|13668.6|0
1645640860000|2022-02-23 18:27:40|13723.3|13663.3|13699.3|13639.3|13723.3|13663.3|13699.3|13639.3|1
1645640880000|2022-02-23 18:28:00|13703.6|13643.6|13704.3|13644.3|13704.3|13644.3|13696.4|13636.4|0
1645640890000|2022-02-23 18:28:10|13704.6|13644.6|13710.3|13650.3|13710.3|13650.3|13704.6|13644.6|0
1645640910000|2022-02-23 18:28:30|13693.7|13669.7|13697.5|13657.5|13716.8|13676.1|13693.1|13643.5|0
1645640920000|2022-02-23 18:28:40|13705.6|13645.6|13684.2|13644.2|13707.8|13655.3|13684.2|13632.8|0
1645640930000|2022-02-23 18:28:50|13699.3|13639.3|13681.7|13641.7|13699.3|13641.7|13681.7|13639.3|0
1645640940000|2022-02-23 18:29:00|13692.5|13652.5|13696.4|13656.4|13696.4|13656.4|13685.6|13645.6|3
1645640950000|2022-02-23 18:29:10|13692.1|13652.1|13692.1|13652.1|13694.6|13654.6|13690|13650|2
1645640960000|2022-02-23 18:29:20|13713.9|13653.9|13692.5|13652.5|13716.4|13656.4|13692.5|13652.5|0
1645640970000|2022-02-23 18:29:30|13690.3|13650.3|13690.1|13666.1|13696.8|13666.1|13690.1|13650.3|2
1645640980000|2022-02-23 18:29:40|13692.6|13668.6|13692.6|13668.6|13692.6|13668.6|13692.6|13668.6|0
1645640990000|2022-02-23 18:29:50|13703.4|13679.4|13715.1|13691.1|13715.1|13691.1|13700.8|13672.1|4
1645641000000|2022-02-23 18:30:00|13722.8|13682.8|13693.1|13633.1|13731.8|13682.8|13693.1|13633.1|0
1645641010000|2022-02-23 18:30:10|13693.5|13633.5|13693.5|13633.5|13693.5|13633.5|13693.5|13633.5|0
1645641020000|2022-02-23 18:30:20|13694.2|13634.2|13698|13638|13698.4|13638.4|13694.2|13634.2|0
1645641030000|2022-02-23 18:30:30|13696|13636|13700.5|13640.5|13700.5|13640.5|13696|13636|0
1645641070000|2022-02-23 18:31:10|13695.9|13635.9|13698|13638|13698|13638|13695.9|13635.9|0
1645641080000|2022-02-23 18:31:20|13696.3|13636.3|13698.4|13638.4|13698.5|13638.5|13694.2|13634.2|0
1645641090000|2022-02-23 18:31:30|13700.5|13640.5|13700.5|13640.5|13700.5|13640.5|13700.5|13640.5|0
1645641110000|2022-02-23 18:31:50|13674.7|13614.7|13675.9|13635.9|13675.9|13635.9|13671.2|13611.2|1
1645641120000|2022-02-23 18:32:00|13684.2|13624.2|13675.9|13635.9|13684.2|13635.9|13675.9|13615.9|0
1645641180000|2022-02-23 18:33:00|13686.2|13626.2|13686.2|13626.2|13686.2|13626.2|13686.2|13626.2|0
1645641190000|2022-02-23 18:33:10|13688.4|13628.4|13688.4|13628.4|13688.4|13628.4|13688.4|13628.4|0
1645641200000|2022-02-23 18:33:20|13687|13627|13685.9|13625.9|13688.4|13628.4|13678.4|13618.4|0
1645641210000|2022-02-23 18:33:30|13684.9|13624.9|13688.4|13628.4|13688.4|13628.4|13678.4|13618.4|0
1645641240000|2022-02-23 18:34:00|13678.7|13638.7|13678.7|13638.7|13678.7|13638.7|13678.7|13638.7|0
1645641250000|2022-02-23 18:34:10|13683|13643|13683.4|13643.4|13683.4|13643.4|13683|13643|1
1645641290000|2022-02-23 18:34:50|13672.9|13648.9|13672.9|13648.9|13672.9|13648.9|13672.9|13648.9|0
1645641300000|2022-02-23 18:35:00|13670.7|13646.7|13678.4|13638.4|13678.4|13646.7|13670.7|13638.4|1
1645641360000|2022-02-23 18:36:00|||||||||2
1645641390000|2022-02-23 18:36:30|13687|13647|13687|13647|13687|13647|13687|13647|0
1645641400000|2022-02-23 18:36:40|13679.7|13655.7|13682.7|13642.7|13682.7|13656.1|13675.4|13642.7|1
1645641420000|2022-02-23 18:37:00|13678.4|13638.4|13678.4|13638.4|13678.4|13638.4|13678.4|13638.4|0
1645641480000|2022-02-23 18:38:00|13669.4|13645.4|13669.4|13645.4|13669.4|13645.4|13669.4|13645.4|0
1645641490000|2022-02-23 18:38:10|13662.9|13638.9|13669.7|13609.7|13669.7|13638.9|13662.9|13609.7|2
1645641520000|2022-02-23 18:38:40|13659.3|13619.3|13659.3|13619.3|13659.3|13619.3|13659.3|13619.3|0
1645641540000|2022-02-23 18:39:00|13657.2|13617.2|13657.2|13617.2|13657.2|13617.2|13657.2|13617.2|0
1645641560000|2022-02-23 18:39:20|13655|13615|13655|13615|13655|13615|13655|13615|1
1645641710000|2022-02-23 18:41:50|13666.4|13606.4|13655.6|13595.6|13666.4|13606.4|13655.6|13595.6|1
1645641750000|2022-02-23 18:42:30|13650.9|13590.9|13650.9|13590.9|13650.9|13590.9|13650.9|13590.9|0
1645641770000|2022-02-23 18:42:50|13648.1|13588.1|13648.1|13588.1|13648.1|13588.1|13648.1|13588.1|5
1645641780000|2022-02-23 18:43:00|13647.7|13587.7|13647.7|13587.7|13647.7|13587.7|13647.7|13587.7|0
1645641950000|2022-02-23 18:45:50|13636.4|13596.4|13636.4|13596.4|13636.4|13596.4|13636.4|13596.4|0
1645641960000|2022-02-23 18:46:00|13645|13605|13645|13605|13645|13605|13645|13605|0
1645641970000|2022-02-23 18:46:10|13652.1|13592.1|13652.1|13592.1|13652.1|13592.1|13652.1|13592.1|5
1645641990000|2022-02-23 18:46:30|13649.9|13589.9|13649.9|13589.9|13649.9|13589.9|13649.9|13589.9|0
1645642030000|2022-02-23 18:47:10|13649.2|13589.2|13640.6|13580.6|13649.2|13589.2|13640.6|13580.6|0
1645642120000|2022-02-23 18:48:40|13633.4|13593.4|13633.4|13593.4|13633.4|13593.4|13633.4|13593.4|0
1645642180000|2022-02-23 18:49:40|||||||||1
1645642210000|2022-02-23 18:50:10|13635.2|13595.2|13635.2|13595.2|13635.2|13595.2|13635.2|13595.2|1
1645642230000|2022-02-23 18:50:30|13644.6|13584.6|13660.7|13600.7|13666.1|13606.1|13644.6|13584.6|16
1645642240000|2022-02-23 18:50:40|13649.9|13589.9|13649.9|13589.9|13649.9|13589.9|13649.9|13589.9|0
1645642250000|2022-02-23 18:50:50|13657.1|13597.1|13657.1|13597.1|13657.1|13597.1|13657.1|13597.1|2
1645642260000|2022-02-23 18:51:00|13665.7|13605.7|13665.7|13605.7|13665.7|13605.7|13665.3|13605.3|0
1645642270000|2022-02-23 18:51:10|13662.8|13602.8|13660.7|13600.7|13662.8|13602.8|13656.4|13596.4|0
1645642280000|2022-02-23 18:51:20|13660.3|13600.3|13660.7|13600.7|13660.7|13600.7|13658.2|13598.2|0
1645642290000|2022-02-23 18:51:30|13652.1|13592.1|13652.1|13592.1|13652.1|13592.1|13652.1|13592.1|0
1645642410000|2022-02-23 18:53:30|13654.2|13594.2|13654.2|13594.2|13654.2|13594.2|13654.2|13594.2|0
1645642420000|2022-02-23 18:53:40|13653.5|13593.5|13653.5|13593.5|13653.5|13593.5|13653.5|13593.5|0
1645642440000|2022-02-23 18:54:00|13647.1|13587.1|13647.1|13587.1|13647.1|13587.1|13647.1|13587.1|0
1645642450000|2022-02-23 18:54:10|13655.7|13595.7|13655.7|13595.7|13655.7|13595.7|13655.7|13595.7|0
1645642470000|2022-02-23 18:54:30|13647.1|13587.1|13647.1|13587.1|13647.1|13587.1|13647.1|13587.1|0
1645642480000|2022-02-23 18:54:40|13655.7|13595.7|13655.7|13595.7|13655.7|13595.7|13655.7|13595.7|0
1645642500000|2022-02-23 18:55:00|13647.1|13587.1|13647.1|13587.1|13647.1|13587.1|13647.1|13587.1|0
1645642540000|2022-02-23 18:55:40|13646.7|13586.7|13646.7|13586.7|13646.7|13586.7|13646.7|13586.7|1
1645642600000|2022-02-23 18:56:40|13646.4|13586.4|13646.4|13586.4|13646.4|13586.4|13646.4|13586.4|0
1645642610000|2022-02-23 18:56:50|||||||||3
1645642620000|2022-02-23 18:57:00|13646.7|13586.7|13646.7|13586.7|13646.7|13586.7|13646.7|13586.7|0
1645642650000|2022-02-23 18:57:30|13646.4|13586.4|13644.7|13584.7|13646.4|13586.4|13644.7|13584.7|0
1645642660000|2022-02-23 18:57:40|13645|13585|13645|13585|13645|13585|13645|13585|0
1645642720000|2022-02-23 18:58:40|13646|13586|13646|13586|13646|13586|13646|13586|0
1645642730000|2022-02-23 18:58:50|13669.3|13609.3|13669.3|13609.3|13669.3|13609.3|13669.3|13609.3|0
1645642740000|2022-02-23 18:59:00|13671.5|13611.5|13671.5|13611.5|13671.5|13611.5|13671.5|13611.5|0
1645642750000|2022-02-23 18:59:10|13680.1|13620.1|13680.1|13620.1|13680.1|13620.1|13680.1|13620.1|0
1645642760000|2022-02-23 18:59:20|13681.9|13621.9|13682.3|13622.3|13682.3|13622.3|13681.9|13621.9|0
1645642780000|2022-02-23 18:59:40|13680.1|13620.1|13680.5|13620.5|13680.5|13620.5|13680.1|13620.1|1
1645642790000|2022-02-23 18:59:50|13680.8|13620.8|13680.8|13620.8|13680.8|13620.8|13680.8|13620.8|2
1645707600000|2022-02-24 13:00:00|13721.3|13681.3|13704.7|13644.7|13721.3|13681.3|13694.4|13634.4|4
1645707610000|2022-02-24 13:00:10|13690.7|13630.7|13668.8|13608.8|13690.7|13630.7|13668.8|13608.8|0
1645707620000|2022-02-24 13:00:20|13686.9|13626.9|13686.9|13626.9|13686.9|13626.9|13686.9|13626.9|0
1645707630000|2022-02-24 13:00:30|13696.3|13636.3|13698.5|13638.5|13698.5|13638.5|13696.3|13636.3|0
1645707640000|2022-02-24 13:00:40|13700.7|13640.7|13700.7|13640.7|13700.7|13640.7|13700.7|13640.7|0
1645707660000|2022-02-24 13:01:00|13717.5|13657.5|13709.4|13649.4|13717.5|13689.9|13709.4|13649.4|0
1645707700000|2022-02-24 13:01:40|13716.9|13656.9|13716.9|13656.9|13716.9|13656.9|13716.9|13656.9|0
1645707710000|2022-02-24 13:01:50|13711.9|13671.9|13711.9|13671.9|13711.9|13671.9|13711.9|13671.9|0
1645707720000|2022-02-24 13:02:00|13712.2|13672.2|13711.9|13671.9|13712.2|13672.2|13711.9|13671.9|0
1645707730000|2022-02-24 13:02:10|13712.2|13672.2|13712.2|13672.2|13712.2|13672.2|13712.2|13672.2|0
1645707760000|2022-02-24 13:02:40|13714.4|13674.4|13714.4|13674.4|13714.4|13674.4|13714.4|13674.4|0
1645707850000|2022-02-24 13:04:10|13712.2|13672.2|13712.2|13672.2|13712.2|13672.2|13712.2|13672.2|0
1645707880000|2022-02-24 13:04:40|13704.8|13680.8|13709.2|13685.2|13709.2|13685.2|13704.8|13680.8|0
1645707940000|2022-02-24 13:05:40|13704.8|13680.8|13711.9|13671.9|13711.9|13680.8|13704.8|13671.9|4
1645707950000|2022-02-24 13:05:50|13709.4|13669.4|13709.4|13669.4|13709.4|13669.4|13709.4|13669.4|0
1645707960000|2022-02-24 13:06:00|13716.9|13656.9|13696|13636|13716.9|13656.9|13691.9|13631.9|0
1645707970000|2022-02-24 13:06:10|13683.5|13623.5|13697.8|13637.8|13697.8|13637.8|13683.5|13623.5|0
1645707990000|2022-02-24 13:06:30|13700|13640|13702.5|13642.5|13702.5|13642.5|13700|13640|0
1645708000000|2022-02-24 13:06:40|13707.2|13647.2|13707.2|13647.2|13707.2|13647.2|13707.2|13647.2|0
1645708030000|2022-02-24 13:07:10|13709.4|13649.4|13709.4|13649.4|13709.4|13649.4|13709.4|13649.4|0
1645708240000|2022-02-24 13:10:40|13716|13656|13718.5|13658.5|13725|13665|13716|13656|2
1645708260000|2022-02-24 13:11:00|13722.8|13662.8|13722.8|13662.8|13722.8|13662.8|13722.8|13662.8|0
1645708280000|2022-02-24 13:11:20|13730|13670|13730|13670|13730|13670|13730|13670|0
1645708320000|2022-02-24 13:12:00|13721.3|13661.3|13721.3|13661.3|13721.3|13661.3|13721.3|13661.3|0
1645708330000|2022-02-24 13:12:10|13730|13670|13730|13670|13730|13670|13730|13670|0
1645708340000|2022-02-24 13:12:20|13729.7|13669.7|13729.7|13669.7|13729.7|13669.7|13729.7|13669.7|0
1645708460000|2022-02-24 13:14:20|13732.2|13672.2|13739.7|13679.7|13739.7|13679.7|13730|13670|0
1645708480000|2022-02-24 13:14:40|13746.9|13686.9|13774.4|13714.4|13776.9|13729.4|13739.4|13686.9|7
1645708490000|2022-02-24 13:14:50|13769.7|13709.7|13757.2|13717.2|13769.7|13717.2|13757.2|13709.7|0
1645708520000|2022-02-24 13:15:20|13757.5|13717.5|13757.5|13717.5|13757.5|13717.5|13757.5|13717.5|0
1645708530000|2022-02-24 13:15:30|13757.2|13717.2|13757.2|13717.2|13757.5|13717.5|13757.2|13717.2|0
1645708540000|2022-02-24 13:15:40|13764.7|13724.7|13764.7|13724.7|13764.7|13724.7|13764.7|13724.7|0
1645708570000|2022-02-24 13:16:10|13760.4|13720.4|13750.7|13690.7|13760.4|13720.4|13750.7|13690.7|0
1645708600000|2022-02-24 13:16:40|13753.2|13693.2|13739.4|13699.4|13753.2|13699.4|13739.4|13693.2|0
1645708660000|2022-02-24 13:17:40|13735|13695|13735|13695|13735|13695|13735|13695|0
1645708690000|2022-02-24 13:18:10|13730.4|13670.4|13730.4|13670.4|13730.4|13670.4|13730.4|13670.4|0
1645708700000|2022-02-24 13:18:20|13727.9|13667.9|13723.2|13663.2|13727.9|13667.9|13723.2|13663.2|0
1645708740000|2022-02-24 13:19:00|13721|13661|13721|13661|13721|13661|13721|13661|0
1645708760000|2022-02-24 13:19:20|13716|13656|13711.6|13651.6|13716|13656|13711.6|13651.6|0
1645708780000|2022-02-24 13:19:40|13709.4|13649.4|13709.4|13649.4|13709.4|13649.4|13709.4|13649.4|0
1645708860000|2022-02-24 13:21:00|13709.7|13649.7|13709.7|13649.7|13709.7|13649.7|13709.7|13649.7|0
1645709120000|2022-02-24 13:25:20|13710.3|13650.3|13710.3|13650.3|13710.3|13650.3|13710.3|13650.3|0
1645709320000|2022-02-24 13:28:40|13721.3|13661.3|13721.3|13661.3|13721.3|13661.3|13721.3|13661.3|0
1645709340000|2022-02-24 13:29:00|13723.8|13663.8|13723.8|13663.8|13723.8|13663.8|13723.8|13663.8|0
1645709370000|2022-02-24 13:29:30|13715|13655|13715|13655|13715|13655|13715|13655|0
1645709620000|2022-02-24 13:33:40|13717.5|13657.5|13721.3|13681.3|13728.8|13683.8|13717.5|13657.5|0
1645709630000|2022-02-24 13:33:50|13723.8|13683.8|13723.8|13663.8|13723.8|13686.5|13710.5|13663.8|2
1645709650000|2022-02-24 13:34:10|13718.3|13683.8|13718.3|13694.3|13718.3|13694.3|13718.3|13683.8|0
1645709780000|2022-02-24 13:36:20|||||||||1
1645709790000|2022-02-24 13:36:30|13729.1|13669.1|13726.6|13666.6|13729.1|13669.1|13726.6|13666.6|1
1645709880000|2022-02-24 13:38:00|13724.1|13664.1|13724.1|13664.1|13724.1|13664.1|13724.1|13664.1|0
1645710010000|2022-02-24 13:40:10|13721.3|13661.3|13721.3|13661.3|13721.3|13661.3|13721.3|13661.3|0
1645710160000|2022-02-24 13:42:40|||||||||1
1645710190000|2022-02-24 13:43:10|13714.7|13654.7|13714.7|13654.7|13714.7|13654.7|13714.7|13654.7|0
1645710210000|2022-02-24 13:43:30|13712.5|13652.5|13712.5|13652.5|13712.5|13652.5|13712.5|13652.5|0
1645710220000|2022-02-24 13:43:40|13710|13650|13710|13650|13710|13650|13710|13650|0
1645710260000|2022-02-24 13:44:20|13702.5|13642.5|13700|13640|13702.5|13642.5|13700|13640|0
1645710280000|2022-02-24 13:44:40|13699.7|13639.7|13699.7|13639.7|13699.7|13639.7|13699.7|13639.7|0
1645710300000|2022-02-24 13:45:00|13701|13641|13701|13641|13701|13641|13701|13641|1
1645710350000|2022-02-24 13:45:50|13696.3|13636.3|13696.3|13636.3|13696.3|13636.3|13696.3|13636.3|0
1645710370000|2022-02-24 13:46:10|13691.3|13631.3|13691.3|13631.3|13691.3|13631.3|13691.3|13631.3|0
1645710390000|2022-02-24 13:46:30|13687.2|13627.2|13687.2|13627.2|13687.2|13627.2|13687.2|13627.2|0
1645710430000|2022-02-24 13:47:10|13671.3|13631.3|13671.3|13631.3|13671.3|13631.3|13671.3|13631.3|0
1645710640000|2022-02-24 13:50:40|13678.8|13618.8|13678.8|13618.8|13678.8|13618.8|13678.8|13618.8|0
1645710810000|2022-02-24 13:53:30|13676.6|13616.6|13676.6|13616.6|13676.6|13616.6|13676.6|13616.6|0
1645710920000|2022-02-24 13:55:20|||||||||1
1645710950000|2022-02-24 13:55:50|13669.1|13629.1|13669.1|13629.1|13669.1|13629.1|13669.1|13629.1|0
1645710970000|2022-02-24 13:56:10|13676.6|13616.6|13676.6|13616.6|13676.6|13616.6|13676.6|13616.6|1
1645711000000|2022-02-24 13:56:40|13671.3|13631.3|13671.3|13631.3|13671.3|13631.3|13671.3|13631.3|0
1645711030000|2022-02-24 13:57:10|||||||||1
1645711130000|2022-02-24 13:58:50|13678.8|13618.8|13671.3|13631.3|13678.8|13631.3|13671.3|13618.8|0
1645711180000|2022-02-24 13:59:40|13668.8|13628.8|13668.8|13628.8|13668.8|13628.8|13668.8|13628.8|0
1645711230000|2022-02-24 14:00:30|13666.3|13626.3|13668.8|13628.8|13668.8|13628.8|13666.3|13626.3|5
1645711280000|2022-02-24 14:01:20|13663.3|13639.3|13668.8|13628.8|13668.8|13639.3|13663.3|13628.8|0
1645711300000|2022-02-24 14:01:40|||||||||1
1645711330000|2022-02-24 14:02:10|13663.3|13639.3|13671.3|13631.3|13673.8|13644.3|13663.3|13631.3|1
1645711340000|2022-02-24 14:02:20|13673.8|13633.8|13668.3|13644.3|13673.8|13644.3|13668.3|13631.3|0
1645711500000|2022-02-24 14:05:00|13670.8|13646.8|13670.8|13646.8|13670.8|13646.8|13670.8|13646.8|0
1645711510000|2022-02-24 14:05:10|13673.3|13649.3|13703.8|13643.8|13708.8|13649.3|13673.3|13643.8|1
1645711540000|2022-02-24 14:05:40|13701.3|13641.3|13701.3|13641.3|13701.3|13641.3|13701.3|13641.3|0
1645711570000|2022-02-24 14:06:10|13699.1|13639.1|13699.1|13639.1|13699.1|13639.1|13699.1|13639.1|0
1645711680000|2022-02-24 14:08:00|||||||||1
1645711730000|2022-02-24 14:08:50|13690|13650|13698.8|13658.8|13698.8|13658.8|13690|13650|0
1645712030000|2022-02-24 14:13:50|13709.7|13649.7|13709.7|13649.7|13709.7|13649.7|13709.7|13649.7|1
1645712060000|2022-02-24 14:14:20|13711.6|13651.6|13709.1|13649.1|13711.6|13651.6|13709.1|13649.1|1
1645712200000|2022-02-24 14:16:40|13706.9|13646.9|13706.9|13646.9|13706.9|13646.9|13706.9|13646.9|0
1645712370000|2022-02-24 14:19:30|13709.4|13649.4|13699.4|13639.4|13709.4|13649.4|13696.9|13636.9|0
1645712400000|2022-02-24 14:20:00|13701.9|13641.9|13704.4|13644.4|13704.4|13644.4|13699.4|13639.4|0
1645712410000|2022-02-24 14:20:10|13701.9|13641.9|13701.9|13641.9|13704.4|13644.4|13699.4|13639.4|0
1645712440000|2022-02-24 14:20:40|||||||||1
1645712460000|2022-02-24 14:21:00|13701.3|13641.3|13701.3|13641.3|13701.3|13641.3|13701.3|13641.3|0
1645712590000|2022-02-24 14:23:10|13701.6|13641.6|13701.6|13641.6|13701.6|13641.6|13701.6|13641.6|0
1645712820000|2022-02-24 14:27:00|||||||||1
1645712940000|2022-02-24 14:29:00|13699.1|13639.1|13696.6|13636.6|13701.6|13641.6|13696.6|13636.6|0
1645712960000|2022-02-24 14:29:20|13686.9|13646.9|13684.1|13644.1|13686.9|13646.9|13684.1|13644.1|0
1645712970000|2022-02-24 14:29:30|13689.1|13649.1|13696.6|13636.6|13696.6|13649.1|13684.1|13636.6|0
1645713010000|2022-02-24 14:30:10|13686.3|13646.3|13686.3|13646.3|13686.3|13646.3|13686.3|13646.3|0
1645713040000|2022-02-24 14:30:40|13686|13646|13686|13646|13686|13646|13686|13646|0
1645713200000|2022-02-24 14:33:20|||||||||1
1645713230000|2022-02-24 14:33:50|13673.3|13649.3|13676.3|13616.3|13676.3|13649.3|13673.3|13616.3|0
1645713270000|2022-02-24 14:34:30|13676|13616|13676|13616|13676|13616|13676|13616|0
1645713320000|2022-02-24 14:35:20|13676.3|13616.3|13676|13616|13676.3|13616.3|13676|13616|0
1645713440000|2022-02-24 14:37:20|13658.8|13618.8|13658.8|13618.8|13658.8|13618.8|13658.8|13618.8|0
1645713580000|2022-02-24 14:39:40|||||||||1
1645713600000|2022-02-24 14:40:00|13655.8|13631.8|13655.8|13631.8|13655.8|13631.8|13655.8|13631.8|0
1645713630000|2022-02-24 14:40:30|13667.7|13643.7|13665.5|13641.5|13675.7|13643.7|13648.3|13608.2|0
1645713640000|2022-02-24 14:40:40|13667.7|13643.7|13667.7|13643.7|13667.7|13643.7|13667.7|13643.7|0
1645713770000|2022-02-24 14:42:50|||||||||3
1645713840000|2022-02-24 14:44:00|13663.3|13639.3|13663.3|13639.3|13663.3|13639.3|13663.3|13639.3|0
1645713890000|2022-02-24 14:44:50|13653.9|13629.9|13653.9|13629.9|13653.9|13629.9|13653.9|13629.9|2
1645713900000|2022-02-24 14:45:00|13658.3|13634.3|13658.3|13634.3|13658.3|13634.3|13658.3|13634.3|0
1645713930000|2022-02-24 14:45:30|13653.9|13629.9|13653.9|13629.9|13653.9|13629.9|13653.9|13629.9|0
1645713940000|2022-02-24 14:45:40|||||||||1
1645713960000|2022-02-24 14:46:00|13653.6|13629.6|13653.6|13629.6|13653.6|13629.6|13653.6|13629.6|0
1645714020000|2022-02-24 14:47:00|13660.5|13636.5|13662.7|13638.7|13662.7|13638.7|13660.5|13636.5|0
1645714040000|2022-02-24 14:47:20|||||||||1
1645714080000|2022-02-24 14:48:00|13656.1|13632.1|13656.1|13632.1|13656.1|13632.1|13656.1|13632.1|1
1645714090000|2022-02-24 14:48:10|||||||||1
1645714100000|2022-02-24 14:48:20|13653.6|13629.6|13653.6|13629.6|13653.6|13629.6|13653.6|13629.6|0
1645714110000|2022-02-24 14:48:30|13647|13623|13663.8|13603.8|13663.8|13623|13647|13603.8|1
1645714150000|2022-02-24 14:49:10|13656.3|13616.3|13656.3|13616.3|13656.3|13616.3|13656.3|13616.3|0
1645714170000|2022-02-24 14:49:30|13653.5|13613.5|13653.5|13613.5|13653.5|13613.5|13653.5|13613.5|0
1645714280000|2022-02-24 14:51:20|13638.3|13614.3|13638|13614|13638.3|13614.3|13638|13614|0
1645714300000|2022-02-24 14:51:40|13653.5|13613.5|13638|13614|13656|13616|13638|13613.5|0
1645714310000|2022-02-24 14:51:50|13656|13616|13656|13616|13656|13616|13656|13616|0
1645714350000|2022-02-24 14:52:30|||||||||1
1645714420000|2022-02-24 14:53:40|13652.7|13628.7|13655.7|13615.7|13658.2|13628.7|13652.7|13615.7|0
1645714430000|2022-02-24 14:53:50|13658.2|13618.2|13658.2|13618.2|13658.2|13618.2|13655.7|13615.7|0
1645714440000|2022-02-24 14:54:00|13655.7|13615.7|13655.7|13615.7|13658.2|13618.2|13655.7|13615.7|0
1645714450000|2022-02-24 14:54:10|13658.2|13618.2|13655.7|13615.7|13658.2|13618.2|13655.7|13615.7|0
1645714460000|2022-02-24 14:54:20|13658.2|13618.2|13655.7|13615.7|13658.2|13618.2|13655.7|13615.7|0
1645714470000|2022-02-24 14:54:30|13658.2|13618.2|13655.7|13615.7|13660.4|13620.4|13655.7|13615.7|2
1645714680000|2022-02-24 14:58:00|13649.1|13609.1|13649.1|13609.1|13649.1|13609.1|13649.1|13609.1|0
1645714710000|2022-02-24 14:58:30|||||||||1
1645714720000|2022-02-24 14:58:40|||||||||1
1645714730000|2022-02-24 14:58:50|13646.9|13606.9|13646.9|13606.9|13646.9|13606.9|13646.9|13606.9|2
1645714750000|2022-02-24 14:59:10|13651.3|13611.3|13651.3|13611.3|13651.3|13611.3|13651.3|13611.3|0
1645714760000|2022-02-24 14:59:20|13644.9|13620.9|13644.9|13620.9|13644.9|13620.9|13644.9|13620.9|0
1645714770000|2022-02-24 14:59:30|13647.1|13623.1|13647.1|13623.1|13647.1|13623.1|13647.1|13623.1|13
1645714780000|2022-02-24 14:59:40|||||||||3
1645714790000|2022-02-24 14:59:50|||||||||12
1645714800000|2022-02-24 15:00:00|13651.5|13627.5|13647.1|13623.1|13651.5|13627.5|13647.1|13623.1|10
1645714810000|2022-02-24 15:00:10|13649.3|13625.3|13660.1|13620.1|13667|13627|13649.3|13620.1|1
1645714820000|2022-02-24 15:00:20|13657.9|13617.9|13657.9|13617.9|13657.9|13617.9|13657.9|13617.9|3
1645714830000|2022-02-24 15:00:30|13660.1|13620.1|13662.3|13622.3|13664.8|13624.8|13660.1|13620.1|0
1645714840000|2022-02-24 15:00:40|13664.8|13624.8|13667|13627|13667|13637.5|13657.9|13617.9|2
1645714850000|2022-02-24 15:00:50|13661.5|13637.5|13664.5|13624.5|13667|13640|13661.5|13624.5|3
1645714870000|2022-02-24 15:01:10|13651.5|13627.5|13654|13630|13654|13630|13651.5|13627.5|0
1645714880000|2022-02-24 15:01:20|13651.5|13627.5|13667|13627|13667|13637.5|13651.5|13627|2
1645714900000|2022-02-24 15:01:40|13682.6|13622.6|13680.1|13620.1|13682.6|13622.6|13680.1|13620.1|1
1645714920000|2022-02-24 15:02:00|13672.9|13632.9|13672.9|13632.9|13672.9|13632.9|13672.9|13632.9|0
1645714950000|2022-02-24 15:02:30|13670.7|13630.7|13670.1|13630.1|13670.7|13630.7|13670.1|13630.1|0
1645715030000|2022-02-24 15:03:50|||||||||10
1645715050000|2022-02-24 15:04:10|||||||||4
1645715110000|2022-02-24 15:05:10|||||||||1
1645715180000|2022-02-24 15:06:20|13667.6|13627.6|13667.6|13627.6|13667.6|13627.6|13667.6|13627.6|15
1645715190000|2022-02-24 15:06:30|13657.1|13633.1|13644.6|13620.6|13657.1|13633.1|13644.6|13620.6|2
1645715200000|2022-02-24 15:06:40|||||||||4
1645715210000|2022-02-24 15:06:50|13642.7|13618.7|13642.7|13618.7|13642.7|13618.7|13642.7|13618.7|4
1645715240000|2022-02-24 15:07:20|||||||||10
1645715280000|2022-02-24 15:08:00|13644.6|13620.6|13644.6|13620.6|13644.6|13620.6|13644.6|13620.6|2
1645715310000|2022-02-24 15:08:30|||||||||1
1645715320000|2022-02-24 15:08:40|||||||||1
1645715330000|2022-02-24 15:08:50|13651.5|13627.5|13651.5|13627.5|13651.5|13627.5|13651.5|13627.5|0
1645715340000|2022-02-24 15:09:00|||||||||8
1645715350000|2022-02-24 15:09:10|||||||||4
1645715360000|2022-02-24 15:09:20|13677|13617|13672.6|13612.6|13677|13617|13672.6|13612.6|1
1645715390000|2022-02-24 15:09:50|13666.4|13626.4|13666.4|13626.4|13666.4|13626.4|13666.4|13626.4|4
1645715400000|2022-02-24 15:10:00|13672.6|13612.6|13639.6|13615.6|13672.6|13615.6|13639.6|13612.6|17
1645715410000|2022-02-24 15:10:10|13651.4|13591.4|13651.4|13591.4|13651.4|13591.4|13651.4|13591.4|5
1645715420000|2022-02-24 15:10:20|13632.1|13608.1|13632.1|13608.1|13632.1|13608.1|13632.1|13608.1|0
1645715450000|2022-02-24 15:10:50|13631.8|13607.8|13631.8|13607.8|13631.8|13607.8|13631.8|13607.8|1
1645715490000|2022-02-24 15:11:30|||||||||1
1645715500000|2022-02-24 15:11:40|13634|13610|13634|13610|13634|13610|13634|13610|1
1645715520000|2022-02-24 15:12:00|||||||||2
1645715550000|2022-02-24 15:12:30|13638.4|13614.4|13638.4|13614.4|13638.4|13614.4|13638.4|13614.4|5
1645715570000|2022-02-24 15:12:50|13647|13607|13647.3|13607.3|13647.3|13607.3|13647|13607|4
1645715630000|2022-02-24 15:13:50|||||||||1
1645715670000|2022-02-24 15:14:30|13647|13607|13647|13607|13647|13607|13647|13607|0
1645715690000|2022-02-24 15:14:50|||||||||5
1645715710000|2022-02-24 15:15:10|||||||||3
1645715720000|2022-02-24 15:15:20|||||||||2
1645715740000|2022-02-24 15:15:40|13647.3|13607.3|13647.3|13607.3|13647.3|13607.3|13647.3|13607.3|2
1645715760000|2022-02-24 15:16:00|||||||||5
1645715820000|2022-02-24 15:17:00|13669.8|13609.8|13669.8|13609.8|13669.8|13609.8|13669.8|13609.8|0
1645715870000|2022-02-24 15:17:50|||||||||1
1645716070000|2022-02-24 15:21:10|13674.8|13614.8|13674.8|13614.8|13674.8|13614.8|13674.8|13614.8|0
1645716190000|2022-02-24 15:23:10|13677.3|13617.3|13677.3|13617.3|13677.3|13617.3|13677.3|13617.3|0
1645716250000|2022-02-24 15:24:10|||||||||1
1645716300000|2022-02-24 15:25:00|13672.6|13612.6|13677|13617|13679.5|13619.5|13672.6|13612.6|0
1645716310000|2022-02-24 15:25:10|13679.5|13619.5|13677.3|13617.3|13679.8|13619.8|13677|13617|8
1645716320000|2022-02-24 15:25:20|13679.8|13619.8|13677.3|13617.3|13679.8|13619.8|13677.3|13617.3|0
1645716330000|2022-02-24 15:25:30|13679.8|13619.8|13670.1|13630.1|13679.8|13630.1|13670.1|13617.3|0
1645716340000|2022-02-24 15:25:40|13677.3|13617.3|13677.3|13617.3|13677.3|13617.3|13677.3|13617.3|0
1645716350000|2022-02-24 15:25:50|13670.1|13630.1|13670.1|13630.1|13670.1|13630.1|13670.1|13630.1|0
1645716430000|2022-02-24 15:27:10|13680.4|13620.4|13680.4|13620.4|13680.4|13620.4|13680.4|13620.4|0
1645716460000|2022-02-24 15:27:40|13673.2|13633.2|13673.2|13633.2|13673.2|13640.9|13664.9|13633.2|0
1645716480000|2022-02-24 15:28:00|13667.1|13643.1|13667.1|13643.1|13667.1|13643.1|13667.1|13643.1|0
1645716530000|2022-02-24 15:28:50|13686.8|13662.8|13707|13647|13707|13662.8|13686.8|13647|5
1645716540000|2022-02-24 15:29:00|||||||||2
1645716550000|2022-02-24 15:29:10|13704.8|13644.8|13707.3|13647.3|13707.3|13647.3|13704.8|13644.8|6
1645716560000|2022-02-24 15:29:20|13707|13647|13707|13647|13707|13647|13707|13647|0
1645716580000|2022-02-24 15:29:40|13709.5|13649.5|13709.5|13649.5|13709.5|13649.5|13709.5|13649.5|0
1645716590000|2022-02-24 15:29:50|13700.1|13660.1|13700.1|13660.1|13700.1|13660.1|13700.1|13660.1|0
1645716600000|2022-02-24 15:30:00|13702.3|13662.3|13702.3|13662.3|13702.3|13662.3|13702.3|13662.3|0
1645716620000|2022-02-24 15:30:20|13697.6|13657.6|13697.6|13657.6|13697.6|13657.6|13697.6|13657.6|0
1645716730000|2022-02-24 15:32:10|13702.3|13662.3|13702.3|13662.3|13702.3|13662.3|13702.3|13662.3|0
1645716760000|2022-02-24 15:32:40|||||||||3
1645716770000|2022-02-24 15:32:50|||||||||4
1645716780000|2022-02-24 15:33:00|||||||||4
1645717010000|2022-02-24 15:36:50|||||||||1
1645717230000|2022-02-24 15:40:30|||||||||6
1645717280000|2022-02-24 15:41:20|13704.5|13664.5|13699.8|13659.8|13712|13664.5|13699.5|13652|4
1645717290000|2022-02-24 15:41:30|13699.5|13659.5|13699.8|13659.8|13699.8|13659.8|13699.5|13659.5|0
1645717310000|2022-02-24 15:41:50|13694.9|13670.9|13694.9|13670.9|13694.9|13670.9|13694.9|13670.9|2
1645717330000|2022-02-24 15:42:10|13702.3|13662.3|13694.9|13670.9|13702.3|13670.9|13694.9|13662.3|3
1645717340000|2022-02-24 15:42:20|||||||||2
1645717350000|2022-02-24 15:42:30|13702.3|13662.3|13702.3|13662.3|13702.3|13662.3|13702.3|13662.3|3
1645717420000|2022-02-24 15:43:40|||||||||6
1645717600000|2022-02-24 15:46:40|13702|13662|13702|13662|13702|13662|13702|13662|1
1645717660000|2022-02-24 15:47:40|13682.1|13658.1|13682.1|13658.1|13682.1|13658.1|13682.1|13658.1|0
1645717690000|2022-02-24 15:48:10|||||||||1
1645717720000|2022-02-24 15:48:40|13679.9|13655.9|13724.2|13664.2|13724.2|13666.7|13679.9|13650.4|1
1645717730000|2022-02-24 15:48:50|13726.7|13666.7|13726.7|13666.7|13726.7|13666.7|13726.7|13666.7|0
1645717750000|2022-02-24 15:49:10|13722|13662|13722|13662|13722|13662|13722|13662|0
1645717770000|2022-02-24 15:49:30|||||||||1
1645717810000|2022-02-24 15:50:10|13707.3|13667.3|13707.3|13667.3|13707.3|13667.3|13707.3|13667.3|0
1645717880000|2022-02-24 15:51:20|13707|13667|13707|13667|13707|13667|13707|13667|0
1645717890000|2022-02-24 15:51:30|13697.3|13657.3|13697.3|13657.3|13697.3|13657.3|13697.3|13657.3|0
1645717900000|2022-02-24 15:51:40|13690.7|13650.7|13690.7|13650.7|13690.7|13650.7|13690.7|13650.7|0
1645717990000|2022-02-24 15:53:10|13695.1|13655.1|13695.1|13655.1|13695.1|13655.1|13695.1|13655.1|0
1645718030000|2022-02-24 15:53:50|13686.5|13662.5|13686.5|13662.5|13686.5|13662.5|13686.5|13662.5|0
1645718070000|2022-02-24 15:54:30|13691.5|13667.5|13715.1|13655.1|13715.1|13671.9|13691.5|13655.1|1
1645718100000|2022-02-24 15:55:00|13710.7|13650.7|13710.7|13650.7|13710.7|13650.7|13710.7|13650.7|0
1645718110000|2022-02-24 15:55:10|13715.1|13655.1|13715.1|13655.1|13715.1|13655.1|13715.1|13655.1|0
1645718150000|2022-02-24 15:55:50|13717.9|13657.9|13715.7|13655.7|13717.9|13657.9|13715.7|13655.7|1
1645718180000|2022-02-24 15:56:20|13713.2|13653.2|13715.7|13655.7|13715.7|13655.7|13713.2|13653.2|0
1645718200000|2022-02-24 15:56:40|13720.1|13660.1|13720.1|13660.1|13720.1|13660.1|13720.1|13660.1|0
1645718220000|2022-02-24 15:57:00|13722.3|13662.3|13722.3|13662.3|13722.3|13662.3|13722.3|13662.3|0
1645718530000|2022-02-24 16:02:10|||||||||1
1645718910000|2022-02-24 16:08:30|||||||||1
1645719170000|2022-02-24 16:12:50|13724.5|13664.5|13724.5|13664.5|13724.5|13664.5|13724.5|13664.5|0
1645719180000|2022-02-24 16:13:00|13722.3|13662.3|13722.3|13662.3|13722.3|13662.3|13722.3|13662.3|0
1645719290000|2022-02-24 16:14:50|||||||||1
1645719310000|2022-02-24 16:15:10|13727|13667|13727|13667|13727|13677.3|13717.3|13667|0
1645719440000|2022-02-24 16:17:20|13722|13682|13722|13682|13722|13682|13722|13682|0
1645719450000|2022-02-24 16:17:30|13726.4|13686.4|13726.4|13686.4|13726.4|13686.4|13726.4|13686.4|0
1645719590000|2022-02-24 16:19:50|13720.9|13696.9|13720.9|13696.9|13720.9|13696.9|13720.9|13696.9|0
1645719650000|2022-02-24 16:20:50|13731.3|13691.3|13731.3|13691.3|13731.3|13691.3|13731.3|13691.3|5
1645719670000|2022-02-24 16:21:10|13740.7|13680.7|13740.7|13680.7|13740.7|13680.7|13740.7|13680.7|0
1645719730000|2022-02-24 16:22:10|13730.1|13690.1|13730.1|13690.1|13730.1|13690.1|13730.1|13690.1|0
1645719740000|2022-02-24 16:22:20|13735.7|13695.7|13735.7|13695.7|13735.7|13695.7|13728.2|13668.2|0
1645719750000|2022-02-24 16:22:30|13737.9|13697.9|13737.9|13697.9|13737.9|13697.9|13737.9|13697.9|0
1645719790000|2022-02-24 16:23:10|13740.4|13680.4|13740.4|13680.4|13740.4|13680.4|13740.4|13680.4|0
1645719800000|2022-02-24 16:23:20|13735.4|13675.4|13730.4|13690.4|13735.4|13690.4|13730.4|13675.4|0
1645719810000|2022-02-24 16:23:30|13724.9|13700.9|13737.9|13697.9|13740.4|13700.9|13724.9|13697.9|0
1645719820000|2022-02-24 16:23:40|13740.4|13700.4|13740.4|13700.4|13740.4|13700.4|13740.4|13700.4|0
1645719870000|2022-02-24 16:24:30|13747|13707|13741.5|13717.5|13747|13720|13739|13707|0
1645719880000|2022-02-24 16:24:40|13746.5|13722.5|13762.3|13722.3|13764.8|13730.9|13741.5|13704.8|3
1645719890000|2022-02-24 16:24:50|||||||||3
1645719900000|2022-02-24 16:25:00|13764.8|13724.8|13764.8|13724.8|13764.8|13724.8|13764.8|13724.8|1
1645719910000|2022-02-24 16:25:10|13762.6|13722.6|13762.6|13722.6|13762.6|13722.6|13762.6|13722.6|0
1645719940000|2022-02-24 16:25:40|13764.8|13724.8|13764.3|13740.3|13764.8|13740.3|13764.3|13724.8|0
1645719950000|2022-02-24 16:25:50|13802|13742|13802|13742|13802|13757|13794.5|13737.3|11
1645719960000|2022-02-24 16:26:00|13799.8|13739.8|13799.5|13739.5|13799.8|13739.8|13799.5|13739.5|0
1645719970000|2022-02-24 16:26:10|13794.5|13754.5|13797.3|13737.3|13802|13757|13794.5|13737.3|0
1645719980000|2022-02-24 16:26:20|13794.5|13754.5|13794.5|13754.5|13797|13757|13794.5|13754.5|0
1645719990000|2022-02-24 16:26:30|13797|13757|13794.5|13754.5|13797|13757|13794.5|13754.5|0
1645720010000|2022-02-24 16:26:50|13809.8|13749.8|13804.8|13744.8|13809.8|13764.8|13800.1|13740.1|1
1645720020000|2022-02-24 16:27:00|13807.3|13747.3|13807.3|13747.3|13809.8|13749.8|13804.8|13744.8|0
1645720030000|2022-02-24 16:27:10|13809.8|13749.8|13804.8|13744.8|13809.8|13749.8|13804.8|13744.8|0
1645720040000|2022-02-24 16:27:20|13807.3|13747.3|13807.3|13747.3|13809.8|13749.8|13804.8|13744.8|0
1645720050000|2022-02-24 16:27:30|13809.8|13749.8|13813.2|13753.2|13813.2|13753.2|13807.3|13747.3|10
1645720060000|2022-02-24 16:27:40|13813.5|13753.5|13837.9|13777.9|13842.6|13782.6|13813.5|13753.5|1
1645720070000|2022-02-24 16:27:50|13842.6|13782.6|13840.1|13780.1|13845.1|13785.1|13830.1|13770.1|0
1645720080000|2022-02-24 16:28:00|13842.6|13782.6|13821|13781|13842.9|13782.9|13821|13770.4|0
1645720090000|2022-02-24 16:28:10|13815.5|13791.5|13838.2|13798.2|13845.4|13798.2|13815.5|13785.4|0
1645720100000|2022-02-24 16:28:20|13835.7|13795.7|13835.7|13795.7|13838.2|13798.2|13835.7|13795.7|0
1645720110000|2022-02-24 16:28:30|13838.2|13798.2|13835.7|13795.7|13838.2|13798.2|13835.7|13795.7|0
1645720120000|2022-02-24 16:28:40|13838.2|13798.2|13838.2|13798.2|13838.2|13798.2|13835.7|13795.7|0
1645720130000|2022-02-24 16:28:50|13835.7|13795.7|13838.2|13798.2|13838.2|13798.2|13835.7|13795.7|0
1645720160000|2022-02-24 16:29:20|||||||||1
1645720170000|2022-02-24 16:29:30|13840.2|13816.2|13836|13796|13840.2|13816.2|13836|13796|1
1645720180000|2022-02-24 16:29:40|13838.2|13798.2|13838.2|13798.2|13838.2|13798.2|13838.2|13798.2|0
1645720190000|2022-02-24 16:29:50|13831.5|13807.5|13838.2|13798.2|13838.2|13807.5|13831.5|13798.2|0
1645720200000|2022-02-24 16:30:00|13836|13796|13836|13796|13836|13796|13836|13796|0
1645720210000|2022-02-24 16:30:10|13840.2|13816.2|13843|13819|13843|13819|13840.2|13816.2|1
1645720270000|2022-02-24 16:31:10|13847.4|13823.4|13901.3|13841.3|13908.5|13848.5|13847.4|13818.8|9
1645720280000|2022-02-24 16:31:20|13893.8|13833.8|13888.8|13828.8|13893.8|13833.8|13888.8|13828.8|0
1645720290000|2022-02-24 16:31:30|13886.3|13826.3|13886.3|13826.3|13886.3|13826.3|13886.3|13826.3|0
1645720350000|2022-02-24 16:32:30|13886|13826|13886|13826|13886|13826|13886|13826|0
1645720370000|2022-02-24 16:32:50|13888.5|13828.5|13888.5|13828.5|13888.5|13828.5|13888.5|13828.5|0
1645720380000|2022-02-24 16:33:00|||||||||8
1645720390000|2022-02-24 16:33:10|13888.8|13828.8|13888.8|13828.8|13888.8|13828.8|13888.8|13828.8|2
1645720400000|2022-02-24 16:33:20|13891.3|13831.3|13893.8|13833.8|13893.8|13833.8|13891.3|13831.3|0
1645720420000|2022-02-24 16:33:40|13893.9|13833.9|13893.9|13833.9|13893.9|13833.9|13893.9|13833.9|0
1645720440000|2022-02-24 16:34:00|||||||||1
1645720460000|2022-02-24 16:34:20|13896.4|13836.4|13908.9|13848.9|13908.9|13848.9|13896.4|13836.4|0
1645720470000|2022-02-24 16:34:30|13913.2|13853.2|13958.5|13898.5|13958.5|13905.3|13913.2|13853.2|3
1645720480000|2022-02-24 16:34:40|13961|13901|13973.5|13913.5|13973.5|13913.5|13953.5|13900.4|0
1645720490000|2022-02-24 16:34:50|13976|13916|13968.5|13928.5|13976|13928.5|13968.5|13913.5|0
1645720500000|2022-02-24 16:35:00|13956|13916|13956|13916|13956|13916|13956|13916|0
1645720510000|2022-02-24 16:35:10|13969.2|13909.2|13982.6|13922.6|13982.6|13922.6|13969.2|13909.2|0
1645720530000|2022-02-24 16:35:30|13980.4|13920.4|13984.3|13960.3|13986.8|13962.8|13980.4|13920.4|3
1645720540000|2022-02-24 16:35:40|14008.5|13948.5|14010.7|13950.7|14010.7|13950.7|14008.2|13948.2|8
1645720560000|2022-02-24 16:36:00|14015.7|13955.7|14015.5|13991.5|14015.7|13991.5|14015.5|13955.7|0
1645720570000|2022-02-24 16:36:10|14028.2|13988.2|14062|14002|14085.1|14057.5|14028.2|13988.2|4
1645720580000|2022-02-24 16:36:20|14050.7|13990.7|14081.5|14057.5|14087|14057.5|14050.7|13990.7|0
1645720590000|2022-02-24 16:36:30|14087|14047|14089.5|14049.5|14089.5|14049.5|14087|14047|0
1645720600000|2022-02-24 16:36:40|14087.3|14029.5|14078.2|14018.2|14087.3|14029.5|14078.2|14018.2|0
1645720610000|2022-02-24 16:36:50|14062.9|14002.9|14044|14020|14062.9|14020|14041.5|14002.9|5
1645720620000|2022-02-24 16:37:00|14037.9|13997.9|14042.9|13982.9|14042.9|13997.9|14037.9|13982.9|5
1645720630000|2022-02-24 16:37:10|14049.5|13989.5|14032|13992|14049.5|13996.4|14032|13989.5|2
1645720640000|2022-02-24 16:37:20|14041.4|13981.4|14030.4|13970.4|14041.4|13981.4|14030.4|13970.4|1
1645720650000|2022-02-24 16:37:30|14022.6|13962.6|14022.6|13962.6|14022.6|13962.6|14022.6|13962.6|2
1645720660000|2022-02-24 16:37:40|14018.2|13958.2|14018.2|13958.2|14018.2|13958.2|14018.2|13958.2|0
1645720680000|2022-02-24 16:38:00|14029.5|13969.5|14024.8|13964.8|14032|13972|14024.8|13964.8|0
1645720690000|2022-02-24 16:38:10|14018.2|13958.2|14018.2|13958.2|14018.2|13958.2|14018.2|13958.2|0
1645720700000|2022-02-24 16:38:20|14022.9|13962.9|14034.5|13974.5|14034.5|13974.5|14022.9|13962.9|0
1645720710000|2022-02-24 16:38:30|||||||||2
1645720720000|2022-02-24 16:38:40|14036.4|13976.4|14036.4|13976.4|14036.4|13976.4|14036.4|13976.4|1
1645720730000|2022-02-24 16:38:50|14038.9|13978.9|14029.5|13989.5|14038.9|13989.5|14029.5|13978.9|2
1645720740000|2022-02-24 16:39:00|14044.9|14004.9|14038.4|14014.4|14044.9|14014.4|14038.4|14004.9|1
1645720750000|2022-02-24 16:39:10|14033.9|13993.9|14038.4|14014.4|14038.4|14014.4|14023|13993.9|3
1645720760000|2022-02-24 16:39:20|14045.9|14021.9|14045.9|14021.9|14045.9|14021.9|14045.9|14021.9|2
1645720780000|2022-02-24 16:39:40|14047|13987|14044.2|13984.2|14048.4|14024.4|14028.7|13984.2|6
1645720820000|2022-02-24 16:40:20|||||||||1
1645720830000|2022-02-24 16:40:30|14049.2|13989.2|14053.9|13993.9|14053.9|13993.9|14049.2|13989.2|0
1645720840000|2022-02-24 16:40:40|||||||||2
1645720850000|2022-02-24 16:40:50|14058.3|13998.3|14058.3|13998.3|14058.3|13998.3|14058.3|13998.3|2
1645720860000|2022-02-24 16:41:00|14060.1|14000.1|14057.6|13997.6|14060.1|14000.1|14057.6|13997.6|0
1645720880000|2022-02-24 16:41:20|14055.1|13995.1|14065.1|14005.1|14065.1|14005.1|14052.6|13992.6|0
1645720890000|2022-02-24 16:41:30|14064.5|14004.5|14072.6|14012.6|14072.6|14029.7|14053.7|14003.9|1
1645720900000|2022-02-24 16:41:40|14088.9|14028.9|14091.4|14031.4|14091.4|14031.4|14088.9|14028.9|1
1645720910000|2022-02-24 16:41:50|14086.7|14026.7|14081.7|14021.7|14086.7|14026.7|14081.7|14021.7|0
1645720930000|2022-02-24 16:42:10|14077.3|14017.3|14084.5|14044.5|14084.5|14044.5|14074.8|14014.8|0
1645720940000|2022-02-24 16:42:20|14107.6|14067.6|14107.6|14067.6|14107.6|14067.6|14107.6|14067.6|1
1645720950000|2022-02-24 16:42:30|14110.1|14070.1|14102.6|14042.6|14110.1|14070.1|14102.6|14042.6|1
1645720960000|2022-02-24 16:42:40|14107.6|14047.6|14097.6|14037.6|14107.6|14047.6|14097.6|14037.6|5
1645720970000|2022-02-24 16:42:50|14092.6|14032.6|14090.1|14030.1|14092.6|14032.6|14090.1|14030.1|0
1645720980000|2022-02-24 16:43:00|14097.6|14057.6|14087.6|14027.6|14100.1|14060.1|14087.6|14027.6|4
1645720990000|2022-02-24 16:43:10|14089.8|14029.8|14089.8|14029.8|14089.8|14029.8|14089.8|14029.8|6
1645721000000|2022-02-24 16:43:20|14084.8|14024.8|14084.8|14024.8|14084.8|14024.8|14084.8|14024.8|0
1645721020000|2022-02-24 16:43:40|14082.3|14022.3|14082.3|14022.3|14082.3|14022.3|14082.3|14022.3|0
1645721130000|2022-02-24 16:45:30|14080.1|14020.1|14102.6|14042.6|14102.6|14042.6|14080.1|14020.1|0
1645721150000|2022-02-24 16:45:50|14109.5|14049.5|14112|14052|14112|14052|14107|14047|0
1645721160000|2022-02-24 16:46:00|14111.4|14071.4|14111.4|14071.4|14111.4|14071.4|14111.4|14071.4|0
1645721170000|2022-02-24 16:46:10|14123.6|14083.6|14144.5|14104.5|14144.5|14104.5|14123.6|14082|4
1645721190000|2022-02-24 16:46:30|14148.9|14108.9|14148.9|14108.9|14148.9|14108.9|14148.9|14108.9|0
1645721200000|2022-02-24 16:46:40|||||||||1
1645721220000|2022-02-24 16:47:00|14151.4|14111.4|14151.4|14111.4|14151.4|14111.4|14151.4|14111.4|0
1645721230000|2022-02-24 16:47:10|14145.9|14121.9|14182.6|14142.6|14182.6|14142.6|14145.9|14121.9|11
1645721240000|2022-02-24 16:47:20|14180.1|14140.1|14187.6|14127.6|14187.6|14140.1|14180.1|14127.6|0
1645721250000|2022-02-24 16:47:30|14160.1|14100.1|14162.6|14102.6|14162.6|14102.6|14160.1|14100.1|0
1645721280000|2022-02-24 16:48:00|14172.6|14112.6|14172.6|14112.6|14172.6|14112.6|14172.6|14112.6|0
1645721310000|2022-02-24 16:48:30|14175.1|14115.1|14185.1|14125.1|14185.1|14125.1|14175.1|14115.1|0
1645721330000|2022-02-24 16:48:50|14192.6|14132.6|14212.6|14152.6|14212.6|14152.6|14190.1|14130.1|0
1645721340000|2022-02-24 16:49:00|14210.1|14150.1|14210.1|14150.1|14210.1|14150.1|14210.1|14150.1|0
1645721350000|2022-02-24 16:49:10|||||||||1
1645721400000|2022-02-24 16:50:00|14190.1|14130.1|14185.1|14125.1|14190.1|14130.1|14185.1|14125.1|0
1645721430000|2022-02-24 16:50:30|14175.1|14115.1|14175.1|14115.1|14175.1|14115.1|14175.1|14115.1|0
1645721490000|2022-02-24 16:51:30|14182.6|14122.6|14182.6|14122.6|14182.6|14122.6|14182.6|14122.6|0
1645721550000|2022-02-24 16:52:30|||||||||1
1645721580000|2022-02-24 16:53:00|14175.1|14115.1|14175.1|14115.1|14175.1|14115.1|14175.1|14115.1|1
1645721650000|2022-02-24 16:54:10|14177.6|14117.6|14175.1|14115.1|14177.6|14130.1|14167.9|14115.1|0
1645721660000|2022-02-24 16:54:20|14177.6|14117.6|14177.6|14117.6|14180.1|14130.1|14170.1|14115.1|0
1645721670000|2022-02-24 16:54:30|14170.1|14130.1|14180.1|14140.1|14187.6|14140.1|14170.1|14117.6|0
1645721680000|2022-02-24 16:54:40|14177.6|14137.6|14182.6|14122.6|14182.6|14137.6|14177.6|14120.1|0
1645721690000|2022-02-24 16:54:50|14175.1|14115.1|14172.6|14112.6|14175.1|14115.1|14172.6|14112.6|0
1645721700000|2022-02-24 16:55:00|14175.1|14115.1|14175.1|14115.1|14175.1|14115.1|14175.1|14115.1|0
1645721740000|2022-02-24 16:55:40|14182.6|14122.6|14182.6|14122.6|14182.6|14122.6|14182.6|14122.6|0
1645721750000|2022-02-24 16:55:50|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|0
1645721760000|2022-02-24 16:56:00|14177.6|14117.6|14177.6|14117.6|14177.6|14117.6|14177.6|14117.6|0
1645721790000|2022-02-24 16:56:30|14172.6|14112.6|14175.1|14115.1|14175.1|14115.1|14172.6|14112.6|0
1645721820000|2022-02-24 16:57:00|14170.1|14110.1|14167.6|14107.6|14170.1|14110.1|14167.6|14107.6|0
1645721830000|2022-02-24 16:57:10|14170.1|14110.1|14167.6|14107.6|14170.1|14110.1|14167.6|14107.6|0
1645721850000|2022-02-24 16:57:30|14162.6|14102.6|14160.1|14100.1|14162.6|14102.6|14160.1|14100.1|0
1645721870000|2022-02-24 16:57:50|14165.1|14105.1|14165.1|14105.1|14165.1|14105.1|14162.6|14102.6|0
1645721900000|2022-02-24 16:58:20|14147.6|14107.6|14165.1|14105.1|14165.1|14107.6|14147.6|14105.1|0
1645721910000|2022-02-24 16:58:30|14142.6|14102.6|14140.1|14100.1|14142.6|14102.6|14140.1|14100.1|0
1645721940000|2022-02-24 16:59:00|14112.6|14052.6|14102.6|14042.6|14115.1|14055.1|14102.6|14042.6|0
1645721960000|2022-02-24 16:59:20|||||||||1
1645721970000|2022-02-24 16:59:30|14095.1|14035.1|14097.6|14037.6|14097.6|14037.6|14095.1|14035.1|0
1645721980000|2022-02-24 16:59:40|14087.6|14027.6|14085.1|14025.1|14087.6|14027.6|14082.6|14022.6|0
1645722020000|2022-02-24 17:00:20|14084.8|14024.8|14084.8|14024.8|14084.8|14024.8|14084.8|14024.8|0
1645722040000|2022-02-24 17:00:40|14082.3|14022.3|14087.3|14027.3|14087.3|14027.3|14082.3|14022.3|0
1645722050000|2022-02-24 17:00:50|14079.8|14019.8|14077.3|14017.3|14079.8|14019.8|14077.3|14017.3|0
1645722070000|2022-02-24 17:01:10|14072.3|14012.3|14072.3|14012.3|14072.3|14012.3|14072.3|14012.3|0
1645722100000|2022-02-24 17:01:40|14069.8|14009.8|14084.5|14024.5|14084.5|14024.5|14069.8|14009.8|0
1645722110000|2022-02-24 17:01:50|14087|14027|14089.5|14029.5|14089.5|14029.5|14087|14027|0
1645722150000|2022-02-24 17:02:30|14099.2|14059.2|14089.8|14029.8|14099.2|14074.7|14089.8|14029.8|0
1645722170000|2022-02-24 17:02:50|14104.8|14044.8|14089.8|14029.8|14104.8|14044.8|14089.8|14029.8|0
1645722250000|2022-02-24 17:04:10|14084.2|14024.2|14084.2|14024.2|14084.2|14024.2|14084.2|14024.2|0
1645722280000|2022-02-24 17:04:40|14086.4|14026.4|14086.4|14026.4|14086.4|14026.4|14086.4|14026.4|0
1645722290000|2022-02-24 17:04:50|14083.9|14023.9|14083.9|14023.9|14083.9|14023.9|14083.9|14023.9|0
1645722300000|2022-02-24 17:05:00|14078.9|14018.9|14078.9|14018.9|14078.9|14018.9|14078.9|14018.9|1
1645722330000|2022-02-24 17:05:30|14072|14012|14078.9|14018.9|14078.9|14018.9|14072|14012|0
1645722340000|2022-02-24 17:05:40|||||||||1
1645722350000|2022-02-24 17:05:50|14087|14027|14092|14032|14092|14032|14087|14027|2
1645722360000|2022-02-24 17:06:00|14094.5|14034.5|14094.5|14034.5|14094.5|14034.5|14094.5|14034.5|0
1645722380000|2022-02-24 17:06:20|14089.5|14029.5|14084.5|14024.5|14089.5|14029.5|14084.5|14024.5|0
1645722610000|2022-02-24 17:10:10|14086.7|14026.7|14086.4|14026.4|14086.7|14026.7|14086.4|14026.4|1
1645722620000|2022-02-24 17:10:20|14094.5|14034.5|14051.5|14027.5|14094.5|14034.5|14051.5|14014.5|1
1645722630000|2022-02-24 17:10:30|14059.8|14019.8|14059.8|14019.8|14059.8|14019.8|14059.8|14019.8|4
1645722640000|2022-02-24 17:10:40|14057.3|14017.3|14057.3|14017.3|14057.3|14017.3|14057.3|14017.3|0
1645722670000|2022-02-24 17:11:10|14077.3||14077.3||14077.3||14077.3||0
1645722800000|2022-02-24 17:13:20|14072.3|14012.3|14072.3|14012.3|14072.3|14012.3|14072.3|14012.3|0
1645722810000|2022-02-24 17:13:30|14077.3|14017.3|14057.3|14017.3|14077.3|14017.3|14057.3|14017.3|0
1645722820000|2022-02-24 17:13:40|14077.3|14019.8|14054.8|14014.8|14079.8|14019.8|14054.8|14014.8|0
1645722830000|2022-02-24 17:13:50|14076.7|14016.7|14079.8|14019.8|14079.8|14019.8|14076.7|14016.7|0
1645722860000|2022-02-24 17:14:20|14080.2|14020.2|14080.2|14020.2|14080.2|14020.2|14080.2|14020.2|0
1645722940000|2022-02-24 17:15:40|14060.2||14060.2||14060.2||14060.2||0
1645722950000|2022-02-24 17:15:50|14047.2|14023.2|14077.7|14017.7|14077.7|14023.2|14047.2|14015.2|0
1645722970000|2022-02-24 17:16:10|||||||||3
1645722980000|2022-02-24 17:16:20|14082.7|14022.7|14082.7|14022.7|14082.7|14022.7|14082.7|14022.7|0
1645723040000|2022-02-24 17:17:20|14072.7|14012.7|14072.7|14012.7|14072.7|14012.7|14072.7|14012.7|0
1645723050000|2022-02-24 17:17:30|14077.7|14017.7|14077.7|14017.7|14077.7|14017.7|14057.7|14017.7|0
1645723080000|2022-02-24 17:18:00|14060.2|14020.2|14060.2|14020.2|14060.2|14020.2|14060.2|14020.2|0
1645723100000|2022-02-24 17:18:20|||||||||1
1645723220000|2022-02-24 17:20:20|14085.2|14025.2|14087.7|14027.7|14087.7|14027.7|14085.2|14025.2|0
1645723230000|2022-02-24 17:20:30|14090.2|14030.2|14092.7|14032.7|14092.7|14032.7|14090.2|14030.2|0
1645723240000|2022-02-24 17:20:40|14097.7|14037.7|14080.2|14040.2|14097.7|14040.2|14080.2|14037.7|0
1645723250000|2022-02-24 17:20:50|14082.7|14022.7|14052.2|14028.2|14082.7|14028.2|14052.2|14020.2|5
1645723280000|2022-02-24 17:21:20|14049.7|14025.7|14049.7|14025.7|14049.7|14025.7|14049.7|14025.7|0
1645723300000|2022-02-24 17:21:40|14042.2|14018.2|14041.5|14017.5|14042.2|14018.2|14041.5|14017.5|0
1645723310000|2022-02-24 17:21:50|14047.2|14023.2|14052.7|14012.7|14052.7|14023.2|14047.2|14012.7|1
1645723330000|2022-02-24 17:22:10|14050.2|14010.2|14050.2|14010.2|14052.7|14012.7|14050.2|14010.2|0
1645723340000|2022-02-24 17:22:20|14052.7|14012.7|14047.7|14007.7|14052.7|14012.7|14047.7|14007.7|0
1645723350000|2022-02-24 17:22:30|14052.7|14012.7|14050.2|14010.2|14052.7|14012.7|14047.7|14007.7|0
1645723370000|2022-02-24 17:22:50|14037.7|13997.7|14042.7|14002.7|14042.7|14003.2|14027.2|13997.7|0
1645723380000|2022-02-24 17:23:00|14037.2|14013.2|14052.2|14028.2|14062.7|14028.2|14037.2|14002.7|0
1645723400000|2022-02-24 17:23:20|14082.7|14022.7|14080.2|14020.2|14082.7|14022.7|14080.2|14020.2|0
1645723480000|2022-02-24 17:24:40|||||||||1
1645723510000|2022-02-24 17:25:10|14082.7|14022.7|14085.2|14025.2|14085.2|14025.2|14082.7|14022.7|0
1645723540000|2022-02-24 17:25:40|14082.7|14022.7|14082.7|14022.7|14082.7|14022.7|14082.7|14022.7|0
1645723550000|2022-02-24 17:25:50|14072.7|14012.7|14075.2|14015.2|14077.7|14017.7|14072.7|14012.7|0
1645723560000|2022-02-24 17:26:00|14072.7|14012.7|14075.2|14015.2|14077.7|14017.7|14072.7|14012.7|0
1645723570000|2022-02-24 17:26:10|14077.7|14017.7|14075.2|14015.2|14077.7|14017.7|14075.2|14015.2|0
1645723580000|2022-02-24 17:26:20|14077.7|14017.7|14075.2|14015.2|14077.7|14017.7|14075.2|14015.2|0
1645723590000|2022-02-24 17:26:30|14077.7|14017.7|14057.7|14017.7|14077.7|14025.4|14049.4|14015.2|0
1645723600000|2022-02-24 17:26:40|14080.2|14020.2|14080.2|14020.2|14090.2|14030.2|14047.2|14010.2|0
1645723630000|2022-02-24 17:27:10|14077.7|14017.7|14087.7|14027.7|14092.7|14032.7|14077.7|14017.7|0
1645723640000|2022-02-24 17:27:20|14085.2|14025.2|14090.2|14030.2|14092.7|14032.7|14085.2|14025.2|0
1645723650000|2022-02-24 17:27:30|14087.7|14027.7|14092.7|14032.7|14092.7|14032.7|14085.2|14025.2|0
1645723660000|2022-02-24 17:27:40|14087.7|14027.7|14087.7|14027.7|14092.7|14032.7|14085.2|14025.2|0
1645723670000|2022-02-24 17:27:50|14085.2|14025.2|14087.7|14027.7|14090.2|14030.2|14085.2|14025.2|0
1645723680000|2022-02-24 17:28:00|14085.2|14025.2|14085.2|14025.2|14092.7|14032.7|14085.2|14025.2|0
1645723690000|2022-02-24 17:28:10|14087.7|14027.7|14087.7|14027.7|14092.7|14032.7|14077.7|14017.7|0
1645723700000|2022-02-24 17:28:20|14090.2|14030.2|14085.2|14025.2|14092.7|14032.7|14079.9|14019.9|0
1645723750000|2022-02-24 17:29:10|14090.2|14030.2|14092.7|14032.7|14100.2|14040.2|14090.2|14030.2|0
1645723760000|2022-02-24 17:29:20|14090.2|14030.2|14097.7|14037.7|14100.2|14040.2|14090.2|14030.2|0
1645723770000|2022-02-24 17:29:30|14092.7|14032.7|14095.2|14035.2|14102.7|14042.7|14092.7|14032.7|0
1645723780000|2022-02-24 17:29:40|14092.7|14032.7|14097.7|14037.7|14100.2|14040.2|14087.7|14027.7|0
1645723790000|2022-02-24 17:29:50|14095.2|14035.2|14100.2|14040.2|14102.7|14042.7|14095.2|14035.2|0
1645723800000|2022-02-24 17:30:00|14097.7|14037.7|14100.2|14040.2|14100.2|14040.2|14095.2|14035.2|0
1645723810000|2022-02-24 17:30:10|14097.7|14037.7|14100.2|14040.2|14102.7|14042.7|14090.2|14030.2|0
1645723820000|2022-02-24 17:30:20|14097.7|14037.7|14095.2|14035.2|14102.7|14042.7|14092.7|14032.7|0
1645723830000|2022-02-24 17:30:30|14097.7|14037.7|14097.7|14037.7|14102.7|14042.7|14090.2|14030.2|0
1645723840000|2022-02-24 17:30:40|14095.2|14035.2|14095.2|14035.2|14100.2|14040.2|14090.2|14030.2|0
1645723850000|2022-02-24 17:30:50|14097.7|14037.7|14090.2|14030.2|14102.7|14042.7|14090.2|14030.2|0
1645723860000|2022-02-24 17:31:00|14095.2|14035.2|14102.7|14042.7|14102.7|14042.7|14090.2|14030.2|1
1645723870000|2022-02-24 17:31:10|14100.2|14040.2|14095.2|14035.2|14105.2|14045.2|14095.2|14035.2|0
1645723880000|2022-02-24 17:31:20|14100.2|14040.2|14097.7|14037.7|14105.2|14045.2|14095.2|14035.2|0
1645723890000|2022-02-24 17:31:30|14102.7|14042.7|14107.4|14047.4|14107.7|14047.7|14095.2|14035.2|0
1645723900000|2022-02-24 17:31:40|14105.2|14045.2|14105.2|14045.2|14105.2|14045.2|14105.2|14045.2|0
1645723920000|2022-02-24 17:32:00|14107.7|14047.7|14105.2|14045.2|14107.7|14047.7|14104.9|14044.9|0
1645723930000|2022-02-24 17:32:10|14107.7|14047.7|14095.2|14055.2|14107.7|14060.2|14095.2|14044.9|0
1645723940000|2022-02-24 17:32:20|14082.7|14022.7|14082.7|14022.7|14082.7|14022.7|14082.7|14022.7|0
1645723950000|2022-02-24 17:32:30|14074.7|14050.7|14072.7|14032.7|14082.7|14050.7|14072.7|14020.2|0
1645723960000|2022-02-24 17:32:40|14075.2|14035.2|14075.2|14035.2|14075.2|14035.2|14075.2|14035.2|0
1645724050000|2022-02-24 17:34:10|14077.7|14037.7|14077.7|14037.7|14077.7|14037.7|14077.7|14037.7|0
1645724130000|2022-02-24 17:35:30|14095.2|14055.2|14107.7|14047.7|14107.7|14055.2|14095.2|14047.7|0
1645724140000|2022-02-24 17:35:40|14100.2|14060.2|14100.2|14060.2|14100.2|14060.2|14100.2|14060.2|0
1645724150000|2022-02-24 17:35:50|14080.2|14020.2|14085.2|14025.2|14085.2|14025.2|14080.2|14020.2|0
1645724180000|2022-02-24 17:36:20|14090.2|14030.2|14084.9|14024.9|14090.2|14030.2|14084.9|14024.9|0
1645724240000|2022-02-24 17:37:20|14082.7|14022.7|14082.7|14022.7|14082.7|14022.7|14082.7|14022.7|1
1645724280000|2022-02-24 17:38:00|14085.2|14025.2|14087.7|14027.7|14087.7|14027.7|14085.2|14025.2|0
1645724320000|2022-02-24 17:38:40|14075.2|14035.2|14075.2|14035.2|14075.2|14035.2|14075.2|14035.2|0
1645724340000|2022-02-24 17:39:00|14072.7|14032.7|14072.7|14032.7|14072.7|14032.7|14072.7|14032.7|0
1645724370000|2022-02-24 17:39:30|14062.2|14038.2|14062.2|14038.2|14062.2|14038.2|14062.2|14038.2|0
1645724460000|2022-02-24 17:41:00|14060.2|14000.2|14060.2|14000.2|14060.2|14000.2|14060.2|14000.2|0
1645724470000|2022-02-24 17:41:10|14062.7|14002.7|14065.2|14005.2|14065.2|14005.2|14062.7|14002.7|0
1645724580000|2022-02-24 17:43:00|14058.3|14018.3|14058.3|14018.3|14058.3|14018.3|14058.3|14018.3|0
1645724590000|2022-02-24 17:43:10|14060.5|14020.5|14042.8|14018.8|14060.5|14020.5|14042.8|14018.8|0
1645724600000|2022-02-24 17:43:20|14060.5|14020.5|14067.4|14007.4|14067.4|14020.5|14060.5|14007.4|0
1645724610000|2022-02-24 17:43:30|14065.2|14005.2|14065.2|14005.2|14065.2|14005.2|14065.2|14005.2|0
1645724620000|2022-02-24 17:43:40|||||||||1
1645724680000|2022-02-24 17:44:40|14065.5|14005.5|14065.5|14005.5|14065.5|14005.5|14065.5|14005.5|0
1645724700000|2022-02-24 17:45:00|14067.7|14007.7|14054.9|14014.9|14067.7|14014.9|14054.9|14007.7|0
1645724710000|2022-02-24 17:45:10|14054.6|14014.6|14054.6|14014.6|14054.6|14014.6|14054.6|14014.6|0
1645724730000|2022-02-24 17:45:30|||||||||1
1645724960000|2022-02-24 17:49:20|14052.7|14012.7|14047.2|14023.2|14052.7|14023.2|14044.4|14012.7|0
1645725010000|2022-02-24 17:50:10|14047.5|14023.5|14047.5|14023.5|14047.5|14023.5|14047.5|14023.5|1
1645725020000|2022-02-24 17:50:20|14047.2|14023.2|14047.2|14023.2|14047.2|14023.2|14047.2|14023.2|0
1645725100000|2022-02-24 17:51:40|14044.7|14020.7|14044.7|14020.7|14044.7|14020.7|14044.7|14020.7|0
1645725110000|2022-02-24 17:51:50|14052.7|13992.7|14052.7|14012.7|14057.7|14018.2|14042.2|13992.7|1
1645725160000|2022-02-24 17:52:40|14042.2|13992.7|14052.7|14012.7|14052.7|14018.2|14042.2|13992.7|0
1645725220000|2022-02-24 17:53:40|14042.2|14018.2|14042.2|14018.2|14042.2|14018.2|14042.2|14018.2|0
1645725260000|2022-02-24 17:54:20|14042.5|14018.5|14045|14021|14045|14021|14042.5|14018.5|0
1645725280000|2022-02-24 17:54:40|14030|14006|14030|14006|14030|14006|14030|14006|0
1645725390000|2022-02-24 17:56:30|||||||||1
1645725600000|2022-02-24 18:00:00|14030.5|13990.5|14030.5|13990.5|14030.5|13990.5|14030.5|13990.5|0
1645725610000|2022-02-24 18:00:10|14020|13996|14030.5|13990.5|14030.5|13996|14020|13990.5|0
1645725680000|2022-02-24 18:01:20|14033|13993|14033|13993|14033|13993|14033|13993|0
1645725770000|2022-02-24 18:02:50|||||||||1
1645725810000|2022-02-24 18:03:30|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|3
1645725820000|2022-02-24 18:03:40|14043.6|13983.6|14043.6|13983.6|14043.6|13983.6|14043.6|13983.6|0
1645726010000|2022-02-24 18:06:50|14032.3|13992.3|14041.4|13981.4|14041.4|13992.3|14032.3|13981.4|8
1645726040000|2022-02-24 18:07:20|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|0
1645726050000|2022-02-24 18:07:30|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|0
1645726160000|2022-02-24 18:09:20|||||||||2
1645726260000|2022-02-24 18:11:00|14041.7|13981.7|14041.7|13981.7|14041.7|13981.7|14041.7|13981.7|0
1645726270000|2022-02-24 18:11:10|14037.3|13977.3|13979.2|13919.2|14037.3|13977.3|13979.2|13919.2|1
1645726280000|2022-02-24 18:11:20|13976.7|13916.7|13976.7|13916.7|13976.7|13916.7|13976.7|13916.7|0
1645726300000|2022-02-24 18:11:40|13976.4|13916.4|13976.4|13916.4|13976.4|13916.4|13976.4|13916.4|0
1645726340000|2022-02-24 18:12:20|13971.4|13911.4|13941.1|13881.1|13971.4|13911.4|13941.1|13881.1|0
1645726350000|2022-02-24 18:12:30|13958.9|13898.9|13961.4|13901.4|13961.4|13901.4|13956.4|13896.4|1
1645726460000|2022-02-24 18:14:20|13978.9|13918.9|13978.9|13918.9|13978.9|13918.9|13978.9|13918.9|0
1645726480000|2022-02-24 18:14:40|13983.9|13923.9|13983.9|13923.9|13983.9|13923.9|13983.9|13923.9|0
1645726500000|2022-02-24 18:15:00|13981.4|13921.4|13973.9|13913.9|13981.4|13921.4|13973.9|13913.9|1
1645726530000|2022-02-24 18:15:30|||||||||1
1645726540000|2022-02-24 18:15:40|13971.4|13911.4|13972|13912|13972|13912|13971.4|13911.4|0
1645726550000|2022-02-24 18:15:50|13969.5|13909.5|13957|13897|13969.5|13909.5|13957|13897|0
1645726560000|2022-02-24 18:16:00|13959.5|13899.5|13962|13902|13962|13902|13959.5|13899.5|0
1645726570000|2022-02-24 18:16:10|13964.5|13904.5|13969.5|13909.5|13972|13912|13964.5|13904.5|0
1645726580000|2022-02-24 18:16:20|13972|13912|13972|13912|13972|13912|13972|13912|0
1645726590000|2022-02-24 18:16:30|13969.5|13909.5|13969.5|13909.5|13969.5|13909.5|13969.5|13909.5|0
1645726600000|2022-02-24 18:16:40|13964.5|13904.5|13967|13907|13967|13907|13964.5|13904.5|0
1645726610000|2022-02-24 18:16:50|13964.5|13904.5|13982|13922|13982|13922|13964.5|13904.5|0
1645726620000|2022-02-24 18:17:00|13984.5|13924.5|13987|13927|13987|13927|13977|13917|0
1645726630000|2022-02-24 18:17:10|13989.5|13929.5|13992|13932|13992|13932|13984.5|13924.5|0
1645726640000|2022-02-24 18:17:20|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|0
1645726660000|2022-02-24 18:17:40|13992|13932|13992|13932|13992|13932|13992|13932|0
1645726670000|2022-02-24 18:17:50|13999.5|13939.5|14002|13942|14004.5|13944.5|13999.5|13939.5|0
1645726680000|2022-02-24 18:18:00|14004.5|13944.5|14004.5|13944.5|14004.5|13944.5|14002|13942|0
1645726690000|2022-02-24 18:18:10|13999.5|13939.5|13999.5|13939.5|13999.5|13939.5|13999.5|13939.5|0
1645726700000|2022-02-24 18:18:20|13987|13927|13982|13922|13989.5|13929.5|13982|13922|0
1645726710000|2022-02-24 18:18:30|13979.5|13919.5|13962|13902|13979.5|13932|13962|13902|0
1645726720000|2022-02-24 18:18:40|13957|13897|13954.5|13894.5|13959.5|13899.5|13954.5|13894.5|0
1645726730000|2022-02-24 18:18:50|13957|13897|13954.5|13894.5|13957|13897|13954.5|13894.5|0
1645726740000|2022-02-24 18:19:00|13952|13892|13942.6|13882.6|13952|13892|13942.6|13882.6|0
1645726760000|2022-02-24 18:19:20|13952.3|13892.3|13947.3|13887.3|13952.3|13892.3|13947.3|13887.3|0
1645726770000|2022-02-24 18:19:30|13944.8|13884.8|13944.5|13884.5|13944.8|13884.8|13939.5|13879.5|0
1645726780000|2022-02-24 18:19:40|13940.1|13880.1|13940.1|13880.1|13940.1|13880.1|13940.1|13880.1|0
1645726790000|2022-02-24 18:19:50|13944.8|13884.8|13940.1|13880.1|13945.1|13885.1|13940.1|13880.1|0
1645726800000|2022-02-24 18:20:00|13939.5|13879.5|13939.5|13879.5|13939.5|13879.5|13939.5|13879.5|0
1645726820000|2022-02-24 18:20:20|13937|13877|13934.5|13874.5|13937|13877|13934.5|13874.5|0
1645726830000|2022-02-24 18:20:30|13932|13872|13929.5|13869.5|13932|13872|13929.5|13869.5|0
1645726850000|2022-02-24 18:20:50|13932|13872|13930.1|13870.1|13932|13872|13929.5|13869.5|7
1645726860000|2022-02-24 18:21:00|13925.4|13865.4|13925.4|13865.4|13925.4|13865.4|13925.4|13865.4|0
1645726870000|2022-02-24 18:21:10|13927.6|13867.6|13935.1|13875.1|13935.1|13875.1|13927.6|13867.6|0
1645726880000|2022-02-24 18:21:20|13930.1|13870.1|13929.8|13869.8|13934.8|13874.8|13929.8|13869.8|0
1645726890000|2022-02-24 18:21:30|13925.1|13865.1|13920.1|13860.1|13927.3|13867.3|13920.1|13860.1|0
1645726910000|2022-02-24 18:21:50|13917.6|13857.6|13919.8|13859.8|13922.3|13862.3|13917.6|13857.6|0
1645726920000|2022-02-24 18:22:00|13915.1|13855.1|13912.6|13852.6|13919.8|13859.8|13912.6|13852.6|0
1645726940000|2022-02-24 18:22:20|13919.8|13859.8|13919.8|13859.8|13919.8|13859.8|13919.8|13859.8|0
1645726950000|2022-02-24 18:22:30|13915.1|13855.1|13907.6|13847.6|13915.1|13855.1|13907.6|13847.6|0
1645726960000|2022-02-24 18:22:40|13905.1|13845.1|13905.1|13845.1|13905.1|13845.1|13905.1|13845.1|0
1645726970000|2022-02-24 18:22:50|13907.6|13847.6|13902.9|13842.9|13907.6|13847.6|13902.9|13842.9|3
1645726980000|2022-02-24 18:23:00|13902.6|13842.6|13905.1|13845.1|13905.1|13845.1|13902.6|13842.6|0
1645726990000|2022-02-24 18:23:10|13910.1|13850.1|13905.4|13845.4|13912.6|13852.6|13905.4|13845.4|0
1645727000000|2022-02-24 18:23:20|13905.1|13845.1|13905.4|13845.4|13905.4|13845.4|13905.1|13845.1|0
1645727010000|2022-02-24 18:23:30|13902.9|13842.9|13902.6|13842.6|13902.9|13842.9|13902.6|13842.6|0
1645727020000|2022-02-24 18:23:40|13900.1|13840.1|13807.6|13747.6|13900.1|13840.1|13807.6|13747.6|5
1645727030000|2022-02-24 18:23:50|13810.1|13750.1|13810.1|13750.1|13810.1|13750.1|13810.1|13750.1|2
1645727040000|2022-02-24 18:24:00|13807.3|13747.3|13804.8|13744.8|13807.3|13747.3|13804.8|13744.8|0
1645727050000|2022-02-24 18:24:10|13790.4|13730.4|13785.4|13725.4|13790.4|13730.4|13785.4|13725.4|1
1645727060000|2022-02-24 18:24:20|13782.9|13722.9|13785.1|13725.1|13787.6|13727.6|13782.9|13722.9|0
1645727070000|2022-02-24 18:24:30|13787.6|13727.6|13787.6|13727.6|13787.6|13727.6|13787.6|13727.6|0
1645727080000|2022-02-24 18:24:40|13785.1|13725.1|13782.6|13722.6|13785.1|13725.1|13782.6|13722.6|0
1645727090000|2022-02-24 18:24:50|13785.1|13725.1|13782.6|13722.6|13785.1|13725.1|13782.6|13722.6|3
1645727100000|2022-02-24 18:25:00|13780.1|13720.1|13780.1|13720.1|13780.1|13720.1|13780.1|13720.1|0
1645727130000|2022-02-24 18:25:30|13777.9|13717.9|13765.1|13705.1|13777.9|13717.9|13765.1|13705.1|0
1645727140000|2022-02-24 18:25:40|13762.6|13702.6|13765.1|13705.1|13767.6|13707.6|13762.6|13702.6|0
1645727150000|2022-02-24 18:25:50|13767.6|13707.6|13780.1|13720.1|13787.6|13727.6|13767.6|13707.6|3
1645727160000|2022-02-24 18:26:00|13782.6|13722.6|13772.6|13712.6|13790.1|13730.1|13772.6|13712.6|0
1645727170000|2022-02-24 18:26:10|13772.3|13712.3|13764.8|13704.8|13777.3|13717.3|13764.8|13704.8|0
1645727180000|2022-02-24 18:26:20|13759.8|13699.8|13762.3|13702.3|13762.3|13702.3|13759.8|13699.8|1
1645727190000|2022-02-24 18:26:30|13760.1|13700.1|13755.1|13695.1|13760.1|13700.1|13754.8|13694.8|10
1645727200000|2022-02-24 18:26:40|13757.3|13697.3|13757.3|13697.3|13757.3|13697.3|13757.3|13697.3|0
1645727210000|2022-02-24 18:26:50|13762.3|13702.3|13757.6|13697.6|13762.3|13702.3|13757.6|13697.6|3
1645727220000|2022-02-24 18:27:00|13760.1|13700.1|13755.1|13695.1|13760.1|13700.1|13755.1|13695.1|0
1645727230000|2022-02-24 18:27:10|13757.3|13697.3|13750.1|13690.1|13757.3|13697.3|13750.1|13690.1|0
1645727240000|2022-02-24 18:27:20|13747.3|13687.3|13757.3|13697.3|13765.7|13705.7|13745.1|13685.1|1
1645727250000|2022-02-24 18:27:30|13754.8|13694.8|13742.3|13682.3|13754.8|13694.8|13742.3|13682.3|10
1645727260000|2022-02-24 18:27:40|13737.3|13677.3|13734.8|13674.8|13739.5|13679.5|13722.3|13662.3|0
1645727270000|2022-02-24 18:27:50|13737.3|13677.3|13734.8|13674.8|13742.3|13682.3|13734.8|13674.8|3
1645727280000|2022-02-24 18:28:00|13732.3|13672.3|13732.3|13672.3|13749.8|13689.8|13732.3|13672.3|0
1645727290000|2022-02-24 18:28:10|13729.5|13669.5|13727.3|13667.3|13729.5|13669.5|13727.3|13667.3|0
1645727310000|2022-02-24 18:28:30|13731.7|13671.7|13719.8|13659.8|13731.7|13671.7|13719.8|13659.8|0
1645727320000|2022-02-24 18:28:40|13717.3|13657.3|13712.3|13652.3|13717.3|13657.3|13712.3|13652.3|0
1645727330000|2022-02-24 18:28:50|13699.8|13659.8|13702.3|13642.3|13709.8|13659.8|13699.8|13639.8|3
1645727340000|2022-02-24 18:29:00|13724.8|13664.8|13714.8|13654.8|13727.3|13667.3|13714.8|13654.8|0
1645727350000|2022-02-24 18:29:10|13719.8|13659.8|13712.3|13652.3|13719.8|13659.8|13709.8|13649.8|0
1645727360000|2022-02-24 18:29:20|13709.8|13649.8|13712.3|13652.3|13719.8|13659.8|13709.8|13649.8|1
1645727370000|2022-02-24 18:29:30|13717.3|13657.3|13727.3|13667.3|13732.3|13679.8|13714.8|13657.3|0
1645727380000|2022-02-24 18:29:40|13719.8|13659.8|13689.8|13649.8|13719.8|13659.8|13689.8|13642.3|4
1645727390000|2022-02-24 18:29:50|13687.3|13647.3|13687.3|13647.3|13697.3|13649.8|13687.3|13637.3|0
1645727400000|2022-02-24 18:30:00|13696.4|13656.4|13702.3|13642.3|13712.3|13656.4|13696.4|13639.8|1
1645727410000|2022-02-24 18:30:10|13701.9|13641.9|13696.7|13636.7|13702.2|13642.2|13696.7|13636.7|11
1645727430000|2022-02-24 18:30:30|13687.9|13627.9|13685.7|13625.7|13687.9|13627.9|13661.9|13621.9|0
1645727450000|2022-02-24 18:30:50|13690.1|13630.1|13690.1|13630.1|13690.1|13630.1|13690.1|13630.1|1
1645727460000|2022-02-24 18:31:00|13692.3|13632.3|13692.3|13632.3|13692.3|13632.3|13692.3|13632.3|0
1645727500000|2022-02-24 18:31:40|13687.9|13627.9|13687.9|13627.9|13687.9|13627.9|13687.9|13627.9|0
1645727520000|2022-02-24 18:32:00|13692.3|13632.3|13692.3|13632.3|13692.3|13632.3|13692.3|13632.3|0
1645727550000|2022-02-24 18:32:30|13683.5|13623.5|13655.8|13631.8|13683.5|13631.8|13655.8|13614.7|0
1645727560000|2022-02-24 18:32:40|13653.3|13629.3|13653.3|13629.3|13668.8|13631.8|13653.3|13626.3|0
1645727570000|2022-02-24 18:32:50|13666.3|13626.3|13668.8|13628.8|13681.3|13628.8|13666.3|13621.3|0
1645727580000|2022-02-24 18:33:00|13666.3|13626.3|13653.3|13629.3|13666.3|13631.8|13650.8|13626.3|0
1645727590000|2022-02-24 18:33:10|13658.3|13634.3|13653.3|13629.3|13666.3|13634.3|13653.3|13626.3|3
1645727600000|2022-02-24 18:33:20|13658|13634|13653.3|13629.3|13658|13634|13653.3|13629.3|0
1645727610000|2022-02-24 18:33:30|13655.8|13631.8|13650.8|13626.8|13655.8|13631.8|13650.8|13626.8|0
1645727620000|2022-02-24 18:33:40|13651.1|13627.1|13650.8|13626.8|13653.3|13629.3|13650.5|13626.5|2
1645727630000|2022-02-24 18:33:50|13650.5|13626.5|13650.5|13626.5|13650.5|13626.5|13650.5|13626.5|0
1645727640000|2022-02-24 18:34:00|13648.3|13624.3|13654.9|13594.9|13654.9|13624.3|13646.1|13594.9|8
1645727650000|2022-02-24 18:34:10|13635.1|13575.1|13635.1|13575.1|13635.1|13575.1|13635.1|13575.1|0
1645727670000|2022-02-24 18:34:30|13630.7|13570.7|13663.5|13603.5|13663.8|13603.8|13630.7|13570.7|1
1645727680000|2022-02-24 18:34:40|13667.9|13607.9|13667.9|13607.9|13667.9|13607.9|13667.9|13607.9|0
1645727700000|2022-02-24 18:35:00|13672.3|13612.3|13655.7|13595.7|13672.3|13612.3|13648.2|13588.2|0
1645727710000|2022-02-24 18:35:10|13650.7|13590.7|13650.7|13590.7|13650.7|13590.7|13650.7|13590.7|0
1645727720000|2022-02-24 18:35:20|13615.9|13555.9|13635.6|13575.6|13635.6|13575.6|13615.9|13555.9|0
1645727750000|2022-02-24 18:35:50|13639.7|13579.7|13644.7|13584.7|13646.9|13586.9|13639.7|13579.7|0
1645727760000|2022-02-24 18:36:00|13646.9|13586.9|13646.9|13586.9|13646.9|13586.9|13646.9|13586.9|0
1645727770000|2022-02-24 18:36:10|13651.3|13591.3|13651.3|13591.3|13651.3|13591.3|13651.3|13591.3|0
1645727780000|2022-02-24 18:36:20|13651|13591|13648.5|13588.5|13653.5|13593.5|13648.5|13588.5|0
1645727790000|2022-02-24 18:36:30|13646.3|13586.3|13646.3|13586.3|13646.3|13586.3|13646.3|13586.3|0
1645727800000|2022-02-24 18:36:40|13658.8|13598.8|13666|13606|13666|13606|13658.8|13598.8|0
1645727820000|2022-02-24 18:37:00|13668.2|13608.2|13668.2|13608.2|13668.2|13608.2|13668.2|13608.2|0
1645727850000|2022-02-24 18:37:30|13670.4|13610.4|13670.4|13610.4|13670.4|13610.4|13670.4|13610.4|0
1645727860000|2022-02-24 18:37:40|13672.6|13612.6|13672.6|13612.6|13672.6|13612.6|13672.6|13612.6|0
1645727880000|2022-02-24 18:38:00|13670.4|13610.4|13670.4|13610.4|13670.4|13610.4|13670.4|13610.4|0
1645727920000|2022-02-24 18:38:40|13667.9|13607.9|13667.9|13607.9|13667.9|13607.9|13667.9|13607.9|0
1645727930000|2022-02-24 18:38:50|13666.7|13606.7|13656.7|13596.7|13666.7|13606.7|13656.7|13596.7|0
1645727940000|2022-02-24 18:39:00|13657.3|13597.3|13657.3|13597.3|13659.8|13599.8|13657.3|13597.3|0
1645727950000|2022-02-24 18:39:10|13652.9|13592.9|13652.9|13592.9|13652.9|13592.9|13652.9|13592.9|0
1645727960000|2022-02-24 18:39:20|13654.2|13594.2|13653.9|13593.9|13654.2|13594.2|13608.7|13584.7|2
1645727970000|2022-02-24 18:39:30|13654.2|13594.2|13654.2|13594.2|13654.2|13594.2|13654.2|13594.2|0
1645727980000|2022-02-24 18:39:40|13651.7|13591.7|13649.2|13589.2|13651.7|13591.7|13649.2|13589.2|0
1645728020000|2022-02-24 18:40:20|13651.1|13591.1|13651.1|13591.1|13651.1|13591.1|13651.1|13591.1|0
1645728030000|2022-02-24 18:40:30|13653|13593|13648.8|13588.8|13653|13593|13648.6|13588.6|2
1645728050000|2022-02-24 18:40:50|||||||||1
1645728060000|2022-02-24 18:41:00|13651.3|13591.3|13651.3|13591.3|13651.3|13591.3|13651.3|13591.3|0
1645728130000|2022-02-24 18:42:10|13653.5|13593.5|13653.5|13593.5|13653.5|13593.5|13653.5|13593.5|0
1645728170000|2022-02-24 18:42:50|13651|13591|13651|13591|13651|13591|13651|13591|0
1645728190000|2022-02-24 18:43:10|13648.8|13588.8|13648.8|13588.8|13648.8|13588.8|13648.8|13588.8|0
1645728430000|2022-02-24 18:47:10|||||||||1
1645728470000|2022-02-24 18:47:50|13651.3|13591.3|13651.3|13591.3|13651.3|13591.3|13651.3|13591.3|0
1645728490000|2022-02-24 18:48:10|13651|13591|13651|13591|13651|13591|13651|13591|0
1645728550000|2022-02-24 18:49:10|13653.2|13593.2|13653.2|13593.2|13653.2|13593.2|13653.2|13593.2|0
1645728630000|2022-02-24 18:50:30|13655.4|13595.4|13655.4|13595.4|13655.4|13595.4|13655.4|13595.4|0
1645728810000|2022-02-24 18:53:30|||||||||1
1645728840000|2022-02-24 18:54:00|13651|13591|13648.5|13588.5|13651|13591|13646|13586|0
1645728870000|2022-02-24 18:54:30|13652.9|13592.9|13650.7|13590.7|13652.9|13592.9|13650.7|13590.7|0
1645728880000|2022-02-24 18:54:40|13652.9|13592.9|13652.9|13592.9|13652.9|13592.9|13652.9|13592.9|0
1645728890000|2022-02-24 18:54:50|13641|13581|13641|13581|13641|13581|13641|13581|0
1645728900000|2022-02-24 18:55:00|13656|13596|13656|13596|13656|13596|13656|13596|0
1645728960000|2022-02-24 18:56:00|13653.5|13593.5|13651|13591|13653.5|13593.5|13651|13591|0
1645728990000|2022-02-24 18:56:30|13653.2|13593.2|13653.2|13593.2|13653.2|13593.2|13653.2|13593.2|0
1645729170000|2022-02-24 18:59:30|13662.5|13602.5|13687.5|13627.5|13687.5|13627.5|13662.5|13602.5|2
1645729190000|2022-02-24 18:59:50|13684.8|13624.8|13684.8|13624.8|13684.8|13624.8|13684.8|13624.8|1
1645794000000|2022-02-25 13:00:00|13698.3|13638.3|13705.5|13645.5|13715.5|13655.5|13698|13638|0
1645794010000|2022-02-25 13:00:10|13695.5|13635.5|13673.9|13613.9|13695.5|13635.5|13668.9|13608.9|0
1645794020000|2022-02-25 13:00:20|13676.4|13616.4|13676.1|13616.1|13681.1|13621.1|13673.9|13613.9|2
1645794030000|2022-02-25 13:00:30|13680.5|13620.5|13693|13633|13693|13633|13680.5|13620.5|0
1645794050000|2022-02-25 13:00:50|13693.3|13633.3|13695.5|13635.5|13695.5|13635.5|13693.3|13633.3|0
1645794060000|2022-02-25 13:01:00|13703|13643|13703|13643|13703|13643|13703|13643|0
1645794080000|2022-02-25 13:01:20|13710.5|13650.5|13720.5|13660.5|13720.5|13660.5|13710.5|13650.5|0
1645794090000|2022-02-25 13:01:30|13715.5|13675.5|13726.4|13666.4|13726.4|13675.5|13715.5|13666.4|0
1645794100000|2022-02-25 13:01:40|13733|13673|13733|13673|13733|13673|13733|13673|0
1645794110000|2022-02-25 13:01:50|13748|13688|13758|13698|13758|13698|13748|13688|0
1645794120000|2022-02-25 13:02:00|13748.6|13708.6|13755.3|13715.3|13755.3|13715.3|13748.6|13708.6|0
1645794130000|2022-02-25 13:02:10|13747|13723|13750|13710|13754.5|13723|13747|13710|0
1645794160000|2022-02-25 13:02:40|13750.3|13710.3|13742.8|13718.8|13750.3|13718.8|13742.8|13710.3|1
1645794180000|2022-02-25 13:03:00|13749.5|13725.5|13749.5|13725.5|13749.5|13725.5|13749.5|13725.5|0
1645794190000|2022-02-25 13:03:10|13752|13728|13752|13728|13752|13728|13744.8|13720.8|0
1645794200000|2022-02-25 13:03:20|13750.3|13690.3|13750.3|13690.3|13750.3|13690.3|13750.3|13690.3|2
1645794220000|2022-02-25 13:03:40|13748|13688|13718|13658|13748|13688|13718|13658|2
1645794230000|2022-02-25 13:03:50|13720.5|13660.5|13722.8|13662.8|13722.8|13662.8|13720.5|13660.5|0
1645794240000|2022-02-25 13:04:00|||||||||4
1645794250000|2022-02-25 13:04:10|13720.3|13660.3|13708.3|13648.3|13720.3|13660.3|13708.3|13648.3|0
1645794290000|2022-02-25 13:04:50|13708.8|13648.8|13713.3|13653.3|13713.3|13653.3|13708.8|13648.8|0
1645794300000|2022-02-25 13:05:00|13713.8|13653.8|13718.3|13658.3|13718.3|13658.3|13713.8|13653.8|0
1645794310000|2022-02-25 13:05:10|13725|13665|13725|13665|13725|13665|13725|13665|0
1645794360000|2022-02-25 13:06:00|13724.7|13664.7|13718|13658|13724.7|13664.7|13718|13658|0
1645794600000|2022-02-25 13:10:00|13717.2|13657.2|13717.2|13657.2|13717.2|13657.2|13717|13657|10
1645794720000|2022-02-25 13:12:00|13712.8|13652.8|13702.2|13662.2|13712.8|13662.2|13702.2|13652.8|0
1645794730000|2022-02-25 13:12:10|13701.7|13661.7|13701.7|13661.7|13701.7|13661.7|13701.7|13661.7|10
1645794740000|2022-02-25 13:12:20|13712.9|13652.9|13705.4|13645.4|13712.9|13652.9|13705.4|13645.4|22
1645794760000|2022-02-25 13:12:40|||||||||2
1645794770000|2022-02-25 13:12:50|13704.2|13644.2|13703.1|13643.1|13704.2|13644.2|13703.1|13643.1|5
1645794790000|2022-02-25 13:13:10|13703.4|13643.4|13703.4|13643.4|13703.4|13643.4|13703.4|13643.4|0
1645794810000|2022-02-25 13:13:30|13704.2|13644.2|13704.2|13644.2|13704.2|13644.2|13704.2|13644.2|0
1645794820000|2022-02-25 13:13:40|13682.8|13622.8|13673|13613|13682.8|13622.8|13673|13613|0
1645794830000|2022-02-25 13:13:50|13673.3|13613.3|13675.5|13615.5|13675.5|13615.5|13673.3|13613.3|0
1645794850000|2022-02-25 13:14:10|13676.1|13616.1|13663.4|13639.4|13682.8|13639.4|13663.4|13616.1|0
1645794890000|2022-02-25 13:14:50|13648.7|13624.7|13648.7|13624.7|13648.7|13624.7|13648.7|13624.7|2
1645794900000|2022-02-25 13:15:00|13644.2|13620.2|13656.2|13596.2|13656.4|13620.2|13644.2|13596.2|1
1645794910000|2022-02-25 13:15:10|13649.5|13589.5|13649.5|13589.5|13649.5|13589.5|13649.5|13589.5|0
1645794920000|2022-02-25 13:15:20|13646.7|13606.7|13646.7|13606.7|13646.7|13606.7|13646.7|13606.7|0
1645794930000|2022-02-25 13:15:30|||||||||15
1645795020000|2022-02-25 13:17:00|13642|13602|13642.5|13582.5|13642.5|13602|13642|13582.5|0
1645795030000|2022-02-25 13:17:10|13642.2|13582.2|13642.2|13582.2|13642.2|13582.2|13642.2|13582.2|1
1645795070000|2022-02-25 13:17:50|13632.8|13592.8|13637.2|13597.2|13637.2|13597.2|13632.8|13592.8|0
1645795110000|2022-02-25 13:18:30|13628.7|13604.7|13628.7|13604.7|13628.7|13604.7|13628.7|13604.7|3
1645795130000|2022-02-25 13:18:50|13629.5|13605.5|13638.4|13614.4|13638.4|13614.4|13629.5|13605.5|0
1645795140000|2022-02-25 13:19:00|13645.1|13605.1|13645.1|13605.1|13645.1|13605.1|13645.1|13605.1|0
1645795150000|2022-02-25 13:19:10|13633.9|13593.9|13633.9|13593.9|13633.9|13593.9|13633.9|13593.9|1
1645795230000|2022-02-25 13:20:30|13629.5|13589.5|13629.5|13589.5|13629.5|13589.5|13629.5|13589.5|0
1645795280000|2022-02-25 13:21:20|13632|13592|13632|13592|13632|13592|13632|13592|0
1645795320000|2022-02-25 13:22:00|||||||||3
1645795420000|2022-02-25 13:23:40|13629.5|13589.5|13618.7|13594.7|13629.5|13594.7|13618.7|13589.2|1
1645795430000|2022-02-25 13:23:50|13633.1|13573.1|13633.1|13573.1|13633.1|13573.1|13633.1|13573.1|0
1645795440000|2022-02-25 13:24:00|13622|13562|13622|13562|13622|13562|13622|13562|0
1645795600000|2022-02-25 13:26:40|13617|13557|13617.2|13557.2|13617.2|13557.2|13617|13557|0
1645795610000|2022-02-25 13:26:50|13619.5|13559.5|13619.2|13559.2|13619.5|13559.5|13619.2|13559.2|0
1645795620000|2022-02-25 13:27:00|13617|13557|13617|13557|13617|13557|13617|13557|0
1645795630000|2022-02-25 13:27:10|13606.7|13566.7|13606.7|13566.7|13606.7|13566.7|13606.7|13566.7|0
1645795660000|2022-02-25 13:27:40|||||||||1
1645795690000|2022-02-25 13:28:10|13607|13567|13606.7|13566.7|13609.2|13569.2|13606.7|13566.7|0
1645795720000|2022-02-25 13:28:40|13604.5|13564.5|13604.5|13564.5|13604.5|13564.5|13604.5|13564.5|0
1645795730000|2022-02-25 13:28:50|13607|13567|13615.9|13591.9|13623.7|13596.9|13607|13567|3
1645795740000|2022-02-25 13:29:00|13623.4|13583.4|13623.4|13583.4|13623.4|13583.4|13623.4|13583.4|0
1645795750000|2022-02-25 13:29:10|13628.7|13568.7|13619.5|13559.5|13628.7|13568.7|13619.5|13559.5|0
1645795910000|2022-02-25 13:31:50|13602.5|13578.5|13602.5|13578.5|13602.5|13578.5|13602.5|13578.5|0
1645795920000|2022-02-25 13:32:00|13615.9|13591.9|13615.9|13591.9|13615.9|13591.9|13615.9|13591.9|0
1645795970000|2022-02-25 13:32:50|13633.1|13573.1|13602.6|13578.6|13633.1|13578.6|13602.6|13566.2|0
1645795980000|2022-02-25 13:33:00|13595.9|13571.9|13595.9|13571.9|13595.9|13571.9|13595.9|13571.9|1
1645796090000|2022-02-25 13:34:50|13604.2|13564.2|13604.2|13564.2|13604.2|13564.2|13604.2|13564.2|1
1645796220000|2022-02-25 13:37:00|13606.4|13566.4|13606.4|13566.4|13606.4|13566.4|13606.4|13566.4|0
1645796230000|2022-02-25 13:37:10|||||||||1
1645796310000|2022-02-25 13:38:30|13598.7|13574.7|13598.7|13574.7|13598.7|13574.7|13598.7|13574.7|0
1645796320000|2022-02-25 13:38:40|13600.9|13576.9|13600.9|13576.9|13600.9|13576.9|13600.9|13576.9|0
1645796340000|2022-02-25 13:39:00|13611.4|13571.4|13611.4|13571.4|13611.4|13571.4|13611.4|13571.4|1
1645796410000|2022-02-25 13:40:10|13608.7|13584.7|13608.7|13584.7|13608.7|13584.7|13608.7|13584.7|1
1645796480000|2022-02-25 13:41:20|13609.2|13585.2|13615.9|13591.9|13615.9|13591.9|13609.2|13585.2|1
1645796500000|2022-02-25 13:41:40|13620.9|13596.9|13620.9|13596.9|13620.9|13596.9|13620.9|13596.9|2
1645796570000|2022-02-25 13:42:50|13653.9|13593.9|13651.4|13611.4|13654.2|13611.4|13648.9|13593.9|9
1645796610000|2022-02-25 13:43:30|13640.9|13616.9|13638.7|13614.7|13649.2|13616.9|13638.7|13609.2|0
1645796670000|2022-02-25 13:44:30|13638.4|13614.4|13638.4|13614.4|13638.4|13614.4|13638.4|13614.4|0
1645796680000|2022-02-25 13:44:40|13638.7|13614.7|13638.7|13614.7|13638.7|13614.7|13638.7|13614.7|1
1645796700000|2022-02-25 13:45:00|13638.4|13614.4|13638.4|13614.4|13638.4|13614.4|13638.4|13614.4|1
1645796710000|2022-02-25 13:45:10|13636.2|13612.2|13636.2|13612.2|13636.2|13612.2|13636.2|13612.2|0
1645796720000|2022-02-25 13:45:20|13642|13582|13642|13582|13642|13582|13642|13582|1
1645796730000|2022-02-25 13:45:30|13644.2|13584.2|13631.7|13591.7|13644.2|13591.7|13629.5|13579.7|1
1645796740000|2022-02-25 13:45:40|13629.5|13589.5|13627|13587|13642|13589.5|13627|13579.5|0
1645796860000|2022-02-25 13:47:40|13629.5|13569.5|13629.5|13569.5|13629.5|13569.5|13629.5|13569.5|0
1645797000000|2022-02-25 13:50:00|13627|13567|13627|13567|13627|13567|13627|13567|0
1645797010000|2022-02-25 13:50:10|13639.5|13579.5|13639.5|13579.5|13641.4|13581.4|13632|13572|0
1645797020000|2022-02-25 13:50:20|13637|13577|13639.5|13579.5|13641.4|13581.4|13634.5|13574.5|0
1645797030000|2022-02-25 13:50:30|13641.7|13581.7|13642|13582|13646.7|13586.7|13634.5|13574.5|0
1645797040000|2022-02-25 13:50:40|13644.5|13584.5|13644.5|13584.5|13646.7|13586.7|13634.5|13574.5|0
1645797050000|2022-02-25 13:50:50|13644.2|13584.2|13634.5|13574.5|13646.7|13586.7|13634.5|13574.5|0
1645797060000|2022-02-25 13:51:00|13635|13575|13643.4|13583.4|13646.7|13586.7|13634.5|13574.5|0
1645797070000|2022-02-25 13:51:10|13639.5|13579.5|13634.5|13574.5|13646.7|13586.7|13634.5|13574.5|0
1645797080000|2022-02-25 13:51:20|13639.5|13579.5|13641.2|13581.2|13646.7|13586.7|13634.5|13574.5|0
1645797090000|2022-02-25 13:51:30|13634.5|13574.5|13634.5|13574.5|13646.7|13586.7|13634.5|13574.5|0
1645797100000|2022-02-25 13:51:40|13639.5|13579.5|13634.5|13574.5|13647|13587|13634.5|13574.5|0
1645797110000|2022-02-25 13:51:50|13635|13575|13644.5|13584.5|13646.7|13586.7|13635|13575|0
1645797120000|2022-02-25 13:52:00|13643.4|13583.4|13644.5|13584.5|13646.7|13586.7|13634.5|13574.5|0
1645797130000|2022-02-25 13:52:10|13642|13582|13644.2|13584.2|13646.7|13586.7|13634.5|13574.5|0
1645797140000|2022-02-25 13:52:20|13644.5|13584.5|13642.2|13582.2|13646.7|13586.7|13637|13577|0
1645797150000|2022-02-25 13:52:30|13644.5|13584.5|13629.5|13569.5|13646.7|13586.7|13629.5|13569.5|0
1645797170000|2022-02-25 13:52:50|||||||||12
1645797180000|2022-02-25 13:53:00|||||||||7
1645797230000|2022-02-25 13:53:50|13637.8|13577.8|13632.2|13572.2|13637.8|13577.8|13632.2|13572.2|12
1645797350000|2022-02-25 13:55:50|13632|13572|13632|13572|13632|13572|13632|13572|1
1645797370000|2022-02-25 13:56:10|13629.5|13569.5|13629.5|13569.5|13632|13572|13629.5|13569.5|0
1645797500000|2022-02-25 13:58:20|13612.5|13588.5|13612.5|13588.5|13612.5|13588.5|13612.5|13588.5|0
1645797510000|2022-02-25 13:58:30|13621.5|13597.5|13621.5|13597.5|13632|13599.7|13621.5|13592|1
1645797530000|2022-02-25 13:58:50|13632|13592|13624|13600|13632|13600|13621.5|13592|1
1645797540000|2022-02-25 13:59:00|13624.5|13600.5|13626.5|13602.5|13626.5|13602.5|13624.5|13600.5|0
1645797570000|2022-02-25 13:59:30|13626.7|13602.7|13631.5|13607.5|13644.5|13609.7|13626.7|13597.5|0
1645797580000|2022-02-25 13:59:40|13639.7|13599.7|13631.5|13607.5|13642|13607.5|13629|13599.7|0
1645797760000|2022-02-25 14:02:40|13639.7|13599.7|13644.2|13604.2|13644.2|13604.2|13639.7|13599.7|0
1645797880000|2022-02-25 14:04:40|13646.7|13606.7|13646.7|13606.7|13646.7|13606.7|13644.2|13604.2|0
1645798110000|2022-02-25 14:08:30|13648.9|13608.9|13648.9|13608.9|13648.9|13608.9|13648.9|13608.9|0
1645798350000|2022-02-25 14:12:30|13643.9|13603.9|13643.9|13603.9|13643.9|13603.9|13643.9|13603.9|0
1645798430000|2022-02-25 14:13:50|13653.7|13593.7|13644.7|13584.7|13653.7|13596.7|13632|13584.7|0
1645798440000|2022-02-25 14:14:00|13647|13587|13647|13587|13647|13596.7|13632|13584.7|0
1645798450000|2022-02-25 14:14:10|13644.7|13584.7|13647|13587|13647|13596.7|13632|13582|0
1645798460000|2022-02-25 14:14:20|13634.5|13594.5|13634.5|13594.5|13649.2|13598.9|13632|13584.7|0
1645798470000|2022-02-25 14:14:30|13649.2|13589.2|13636.7|13596.7|13649.2|13598.9|13634.5|13584.7|0
1645798480000|2022-02-25 14:14:40|13644.7|13584.7|13634.5|13594.5|13649.2|13598.9|13634.5|13584.7|0
1645798490000|2022-02-25 14:14:50|13644.7|13584.7|13653.7|13593.7|13656.4|13603.9|13634.5|13584.7|0
1645798500000|2022-02-25 14:15:00|13647|13587|13653.7|13593.7|13656.4|13596.4|13647|13587|0
1645798510000|2022-02-25 14:15:10|13649.2|13589.2|13649.2|13589.2|13649.2|13589.2|13649.2|13589.2|0
1645798610000|2022-02-25 14:16:50|13638.7|13614.7|13638.7|13614.7|13639.2|13615.2|13638.7|13614.7|0
1645798620000|2022-02-25 14:17:00|13647|13607|13647|13607|13647|13607|13647|13607|0
1645798820000|2022-02-25 14:20:20|13638.7|13614.7|13638.7|13614.7|13638.7|13614.7|13638.7|13614.7|0
1645798880000|2022-02-25 14:21:20|13647|13607|13647|13607|13647|13607|13647|13607|4
1645798890000|2022-02-25 14:21:30|13644.3|13604.3|13644.3|13604.3|13644.3|13604.3|13644.3|13604.3|0
1645798900000|2022-02-25 14:21:40|13639.8|13599.8|13639.8|13599.8|13639.8|13599.8|13639.8|13599.8|0
1645798930000|2022-02-25 14:22:10|13644|13604|13637.3|13597.3|13644|13604|13637.3|13597.3|0
1645798950000|2022-02-25 14:22:30|13635.1|13595.1|13630.6|13590.6|13642.6|13595.1|13630.6|13582.6|0
1645798960000|2022-02-25 14:22:40|13632.9|13592.9|13632.9|13592.9|13632.9|13592.9|13632.9|13592.9|0
1645798970000|2022-02-25 14:22:50|13625.9|13601.9|13625.9|13601.9|13625.9|13601.9|13625.9|13601.9|0
1645799010000|2022-02-25 14:23:30|13619.2|13595.2|13617|13593|13619.2|13595.2|13617|13593|5
1645799040000|2022-02-25 14:24:00|13633.2|13609.2|13633.2|13609.2|13633.2|13609.2|13633.2|13609.2|2
1645799050000|2022-02-25 14:24:10|13622|13598|13622|13598|13622|13598|13622|13598|0
1645799060000|2022-02-25 14:24:20|13619.5|13595.5|13622|13598|13624.2|13600.2|13619.5|13595.5|1
1645799070000|2022-02-25 14:24:30|13621.7|13597.7|13619.5|13595.5|13621.7|13597.7|13619.5|13595.5|1
1645799270000|2022-02-25 14:27:50|13628.3|13588.3|13628.3|13588.3|13628.3|13588.3|13628.3|13588.3|3
1645799280000|2022-02-25 14:28:00|13635|13595|13635|13595|13635|13595|13635|13595|0
1645799490000|2022-02-25 14:31:30|13632.5|13592.5|13632.5|13592.5|13632.5|13592.5|13632.5|13592.5|0
1645799540000|2022-02-25 14:32:20|13625|13601|13629.8|13605.8|13629.8|13605.8|13625|13601|10
1645799550000|2022-02-25 14:32:30|13632|13608|13642|13602|13642|13610.5|13632|13602|1
1645799590000|2022-02-25 14:33:10|13633.7|13609.7|13614.5|13590.5|13633.7|13609.7|13614.5|13590.5|2
1645799600000|2022-02-25 14:33:20|13610|13586|13611.7|13587.7|13611.7|13587.7|13602.8|13578.8|4
1645799610000|2022-02-25 14:33:30|13600.6|13576.6|13597.5|13573.5|13600.6|13576.6|13597.5|13573.5|0
1645799620000|2022-02-25 14:33:40|13595.3|13571.3|13595.3|13571.3|13595.3|13571.3|13595.3|13571.3|0
1645799640000|2022-02-25 14:34:00|13597.5|13573.5|13597.5|13573.5|13597.5|13573.5|13597.5|13573.5|0
1645799660000|2022-02-25 14:34:20|||||||||12
1645799670000|2022-02-25 14:34:30|13604.2|13580.2|13604|13580|13604.2|13580.2|13604|13580|2
1645799680000|2022-02-25 14:34:40|13601.7|13577.7|13599.5|13575.5|13606.5|13582.5|13599.5|13575.5|0
1645799690000|2022-02-25 14:34:50|13599.8|13575.8|13597.5|13573.5|13599.8|13575.8|13597.5|13573.5|9
1645799700000|2022-02-25 14:35:00|13605.3|13565.3|13605.3|13565.3|13605.3|13565.3|13605.3|13565.3|0
1645799710000|2022-02-25 14:35:10|13605.5|13565.5|13598.1|13574.1|13605.5|13574.1|13598.1|13565.5|0
1645799720000|2022-02-25 14:35:20|13598.3|13574.3|13600.6|13576.6|13600.6|13576.6|13598.3|13574.3|0
1645799770000|2022-02-25 14:36:10|13609.8|13585.8|13609.8|13585.8|13609.8|13585.8|13609.8|13585.8|0
1645799800000|2022-02-25 14:36:40|||||||||1
1645799890000|2022-02-25 14:38:10|13603.1|13579.1|13603.1|13579.1|13603.1|13579.1|13603.1|13579.1|0
1645799980000|2022-02-25 14:39:40|13607|13583|13607|13583|13607|13583|13607|13583|0
1645800000000|2022-02-25 14:40:00|13605.9|13581.9|13617|13557|13617|13581.9|13601.5|13557|4
1645800010000|2022-02-25 14:40:10|||||||||2
1645800020000|2022-02-25 14:40:20|13612|13552|13601.7|13561.7|13612|13561.7|13601.7|13552|3
1645800030000|2022-02-25 14:40:30|13596.7|13572.7|13596.7|13572.7|13596.7|13572.7|13596.7|13572.7|0
1645800040000|2022-02-25 14:40:40|13596.5|13572.5|13596.5|13572.5|13596.5|13572.5|13596.5|13572.5|0
1645800050000|2022-02-25 14:40:50|13594.2|13570.2|13602.5|13562.5|13602.5|13570.2|13594.2|13562.5|2
1645800080000|2022-02-25 14:41:20|||||||||1
1645800120000|2022-02-25 14:42:00|13607|13567|13607|13567|13607|13567|13607|13567|0
1645800160000|2022-02-25 14:42:40|13599.5|13575.5|13599.5|13575.5|13599.5|13575.5|13599.5|13575.5|0
1645800180000|2022-02-25 14:43:00|13604.2|13580.2|13604.2|13580.2|13604.2|13580.2|13604.2|13580.2|0
1645800240000|2022-02-25 14:44:00|||||||||1
1645800250000|2022-02-25 14:44:10|13601.5|13577.5|13601.5|13577.5|13601.5|13577.5|13601.5|13577.5|1
1645800270000|2022-02-25 14:44:30|13599.2|13575.2|13599|13575|13599.2|13575.2|13599|13575|0
1645800330000|2022-02-25 14:45:30|13594.2|13570.2|13594.2|13570.2|13594.2|13570.2|13594.2|13570.2|0
1645800340000|2022-02-25 14:45:40|13592|13568|13592|13568|13592|13568|13592|13568|0
1645800360000|2022-02-25 14:46:00|13592.3|13568.3|13596.7|13572.7|13596.7|13572.7|13592.3|13568.3|0
1645800370000|2022-02-25 14:46:10|13597|13573|13600.9|13576.9|13601.5|13577.5|13597|13573|0
1645800390000|2022-02-25 14:46:30|13592|13568|13592|13568|13592|13568|13592|13568|0
1645800410000|2022-02-25 14:46:50|13604.7|13564.7|13604.7|13564.7|13604.7|13564.7|13604.7|13564.7|3
1645800420000|2022-02-25 14:47:00|||||||||3
1645800680000|2022-02-25 14:51:20|13596.5|13572.5|13596.5|13572.5|13596.5|13572.5|13596.5|13572.5|0
1645800690000|2022-02-25 14:51:30|13594.2|13570.2|13594.2|13570.2|13594.2|13570.2|13594.2|13570.2|0
1645800810000|2022-02-25 14:53:30|13594.8|13570.8|13604.7|13564.7|13607|13575.2|13594.8|13564.7|0
1645800820000|2022-02-25 14:53:40|13599.2|13575.2|13607|13567|13607.2|13575.2|13597|13564.7|0
1645800830000|2022-02-25 14:53:50|13597|13573|13607|13567|13607|13573|13597|13567|0
1645800840000|2022-02-25 14:54:00|13604.7|13564.7|13604.7|13564.7|13604.7|13564.7|13604.7|13564.7|0
1645800870000|2022-02-25 14:54:30|13597|13573|13597|13573|13597|13573|13597|13573|0
1645800880000|2022-02-25 14:54:40|13599.2|13575.2|13599.2|13575.2|13599.2|13575.2|13599.2|13575.2|0
1645800960000|2022-02-25 14:56:00|13601.7|13577.7|13594.2|13570.2|13604|13580|13594.2|13570.2|1
1645801220000|2022-02-25 15:00:20|||||||||2
1645801240000|2022-02-25 15:00:40|13602.8|13562.8|13602.8|13562.8|13602.8|13562.8|13602.8|13562.8|1
1645801260000|2022-02-25 15:01:00|13605|13565|13605|13565|13605|13565|13605|13565|0
1645801590000|2022-02-25 15:06:30|13607.2|13567.2|13605|13565|13607.2|13567.2|13605|13565|1
1645801880000|2022-02-25 15:11:20|13589|13564.7|13604.7|13564.7|13604.7|13564.7|13589|13564.7|1
1645801890000|2022-02-25 15:11:30|13607.2|13567.2|13607.2|13567.2|13607.2|13567.2|13607.2|13567.2|0
1645801900000|2022-02-25 15:11:40|13609.7|13569.7|13604.2|13580.2|13609.7|13580.2|13602|13569.7|0
1645801990000|2022-02-25 15:13:10|13606.7|13582.7|13604.2|13580.2|13606.7|13582.7|13604.2|13580.2|0
1645802010000|2022-02-25 15:13:30|13599.2|13575.2|13607.5|13567.5|13607.5|13575.2|13599.2|13567.5|0
1645802020000|2022-02-25 15:13:40|13609.7|13569.7|13609.7|13569.7|13609.7|13569.7|13609.7|13569.7|0
1645802040000|2022-02-25 15:14:00|13604.7|13564.7|13604.7|13564.7|13604.7|13564.7|13604.7|13564.7|0
1645802050000|2022-02-25 15:14:10|13602.5|13562.5|13602.5|13562.5|13602.5|13562.5|13602.5|13562.5|0
1645802120000|2022-02-25 15:15:20|13594.2|13570.2|13594.2|13570.2|13594.2|13570.2|13594.2|13570.2|0
1645802130000|2022-02-25 15:15:30|13592|13568|13592|13568|13592|13568|13592|13568|0
1645802370000|2022-02-25 15:19:30|13600.3|13560.3|13600.3|13560.3|13600.3|13560.3|13600.3|13560.3|0
1645802380000|2022-02-25 15:19:40|13602.5|13562.5|13602.5|13562.5|13602.5|13562.5|13602.5|13562.5|0
1645802400000|2022-02-25 15:20:00|13602|13562|13602|13562|13602|13562|13602|13562|1
1645802410000|2022-02-25 15:20:10|13594.2|13570.2|13594.2|13570.2|13594.2|13570.2|13594.2|13570.2|0
1645802430000|2022-02-25 15:20:30|13592|13568|13592|13568|13592|13568|13592|13568|0
1645802440000|2022-02-25 15:20:40|13589.5|13565.5|13589.5|13565.5|13589.5|13565.5|13589.5|13565.5|0
1645802460000|2022-02-25 15:21:00|13594.2|13570.2|13596.5|13572.5|13604.7|13572.5|13594.2|13564.7|0
1645802470000|2022-02-25 15:21:10|13604.7|13564.7|13604.7|13564.7|13604.7|13572.5|13596.5|13564.7|4
1645802480000|2022-02-25 15:21:20|||||||||4
1645802490000|2022-02-25 15:21:30|13615.9|13575.9|13619.5|13595.5|13624.7|13595.5|13615.9|13575.9|1
1645802520000|2022-02-25 15:22:00|13617.3|13593.3|13617.3|13593.3|13617.3|13593.3|13617.3|13593.3|0
1645802550000|2022-02-25 15:22:30|13613.6|13573.6|13613.6|13573.6|13613.6|13573.6|13613.6|13573.6|0
1645802560000|2022-02-25 15:22:40|13628.6|13568.6|13616.1|13576.1|13628.6|13578.3|13616.1|13568.6|10
1645802640000|2022-02-25 15:24:00|13626.6|13566.6|13620.5|13580.5|13635.3|13580.5|13620.5|13566.6|0
1645802650000|2022-02-25 15:24:10|13618.3|13578.3|13618.3|13578.3|13618.3|13578.3|13618.3|13578.3|0
1645802860000|2022-02-25 15:27:40|13618|13578|13618|13578|13618|13578|13618|13578|0
1645802890000|2022-02-25 15:28:10|13620.3|13580.3|13620.3|13580.3|13620.3|13580.3|13620.3|13580.3|0
1645802950000|2022-02-25 15:29:10|13617|13593|13617|13593|13617|13593|13617|13593|0
1645803000000|2022-02-25 15:30:00|13614.5|13590.5|13614.5|13590.5|13614.5|13590.5|13614.5|13590.5|0
1645803580000|2022-02-25 15:39:40|13614.2|13590.2|13614.5|13590.5|13614.5|13590.5|13614.2|13590.2|28
1645803620000|2022-02-25 15:40:20|13614.8|13590.8|13640.3|13600.3|13647.5|13600.3|13614.8|13586.1|0
1645803630000|2022-02-25 15:40:30|13642.5|13602.5|13655.3|13615.3|13660.3|13615.3|13642.5|13593.3|0
1645803640000|2022-02-25 15:40:40|13657.5|13617.5|13642.5|13602.5|13660|13620|13642.5|13602.5|0
1645803720000|2022-02-25 15:42:00|13660|13600|13660|13600|13660|13600|13660|13600|0
1645803780000|2022-02-25 15:43:00|13660.3|13600.3|13662.5|13602.5|13662.5|13602.5|13660.3|13600.3|0
1645803790000|2022-02-25 15:43:10|13652.8|13612.8|13655|13615|13655|13615|13652.8|13612.8|0
1645803800000|2022-02-25 15:43:20|13654.7|13614.7|13654.7|13614.7|13654.7|13614.7|13654.7|13614.7|0
1645803840000|2022-02-25 15:44:00|13679.7|13619.7|13674.2|13650.2|13684.5|13650.2|13674.2|13619.7|0
1645803850000|2022-02-25 15:44:10|13676.5|13652.5|13676.5|13652.5|13676.5|13652.5|13676.5|13652.5|0
1645803920000|2022-02-25 15:45:20|13684.7|13624.7|13675|13635|13684.7|13635|13675|13624.7|1
1645803930000|2022-02-25 15:45:30|13677.2|13637.2|13677.2|13637.2|13677.2|13637.2|13677.2|13637.2|0
1645803950000|2022-02-25 15:45:50|13682.2|13622.2|13675|13635|13684.7|13635|13675|13622.2|0
1645803960000|2022-02-25 15:46:00|13677.2|13637.2|13677.2|13637.2|13677.2|13637.2|13677.2|13637.2|0
1645803970000|2022-02-25 15:46:10|13679.7|13619.7|13682.5|13622.5|13682.5|13622.5|13677.8|13617.8|0
1645803990000|2022-02-25 15:46:30|13684.7|13624.7|13684.7|13624.7|13684.7|13624.7|13684.7|13624.7|0
1645804220000|2022-02-25 15:50:20|13683.9|13623.9|13674.7|13614.7|13683.9|13623.9|13674.7|13614.7|0
1645804350000|2022-02-25 15:52:30|13675|13615|13677|13617|13677.2|13617.2|13674.7|13614.7|0
1645804360000|2022-02-25 15:52:40|13675|13615|13677.2|13617.2|13677.2|13617.2|13674.7|13614.7|0
1645804370000|2022-02-25 15:52:50|13674.7|13614.7|13677|13617|13677.2|13617.2|13674.7|13614.7|0
1645804380000|2022-02-25 15:53:00|13674.7|13614.7|13677|13617|13677.2|13617.2|13674.7|13614.7|0
1645804390000|2022-02-25 15:53:10|13675|13615|13672|13612|13677.2|13617.2|13669.7|13609.7|0
1645804400000|2022-02-25 15:53:20|13670|13610|13672|13612|13672.2|13612.2|13669.7|13609.7|0
1645804410000|2022-02-25 15:53:30|13669.7|13609.7|13672.2|13612.2|13672.2|13612.2|13669.7|13609.7|0
1645804420000|2022-02-25 15:53:40|13672|13612|13670|13610|13672.2|13612.2|13669.7|13609.7|0
1645804430000|2022-02-25 15:53:50|13669.7|13609.7|13670|13610|13674.2|13614.2|13669.7|13609.7|0
1645804440000|2022-02-25 15:54:00|13669.7|13609.7|13672|13612|13672.2|13612.2|13667.5|13607.5|0
1645804450000|2022-02-25 15:54:10|13672.2|13612.2|13672|13612|13672.2|13612.2|13667.2|13607.2|0
1645804460000|2022-02-25 15:54:20|13672.2|13612.2|13672|13612|13672.2|13612.2|13669.7|13609.7|0
1645804470000|2022-02-25 15:54:30|13669.7|13609.7|13672.2|13612.2|13672.2|13612.2|13667.5|13607.5|0
1645804480000|2022-02-25 15:54:40|13669.7|13609.7|13657.5|13597.5|13672.2|13612.2|13657.5|13597.5|0
1645804560000|2022-02-25 15:56:00|13659.7|13599.7|13652.5|13612.5|13662|13614.7|13650|13599.7|0
1645804570000|2022-02-25 15:56:10|13652.2|13612.2|13654.7|13614.7|13662|13614.7|13652.2|13597.5|1
1645804580000|2022-02-25 15:56:20|13649.2|13625.2|13654.7|13614.7|13657|13625.5|13647|13614.7|0
1645804600000|2022-02-25 15:56:40|13649.5|13625.5|13651.5|13627.5|13651.7|13627.7|13649.2|13625.2|0
1645804610000|2022-02-25 15:56:50|13649.5|13625.5|13651.5|13627.5|13651.7|13627.7|13649.2|13625.2|0
1645804620000|2022-02-25 15:57:00|13649.2|13625.2|13649.2|13625.2|13651.7|13627.7|13649.2|13625.2|0
1645804630000|2022-02-25 15:57:10|13651.7|13627.7|13669.5|13629.5|13674.7|13629.5|13647|13609.7|0
1645804640000|2022-02-25 15:57:20|13672|13632|13672.5|13612.5|13679.2|13632|13660.5|13609.7|0
1645804650000|2022-02-25 15:57:30|13674.5|13614.5|13672.2|13612.2|13679.2|13632|13662.8|13612.2|0
1645804660000|2022-02-25 15:57:40|13672.5|13612.5|13660|13600|13677|13631.7|13657.5|13597.5|0
1645804670000|2022-02-25 15:57:50|13662.5|13602.5|13662.5|13602.5|13662.5|13602.5|13662.5|13602.5|0
1645804760000|2022-02-25 15:59:20|13662|13602|13659.7|13599.7|13662|13602|13659.7|13599.7|0
1645804780000|2022-02-25 15:59:40|13644.7|13604.7|13644.7|13604.7|13659.7|13604.7|13644.7|13599.7|0
1645804800000|2022-02-25 16:00:00|13640.3|13600.3|13631.7|13607.7|13640.3|13607.7|13631.7|13600.3|0
1645804810000|2022-02-25 16:00:10|13629.2|13605.2|13659.7|13599.7|13659.7|13605.2|13629.2|13599.7|0
1645804830000|2022-02-25 16:00:30|13640.7|13616.7|13631.7|13607.7|13640.7|13616.7|13631.7|13607.7|4
1645804870000|2022-02-25 16:01:10|||||||||1
1645805010000|2022-02-25 16:03:30|13629.5|13605.5|13629.5|13605.5|13629.5|13605.5|13629.5|13605.5|0
1645805070000|2022-02-25 16:04:30|||||||||9
1645805330000|2022-02-25 16:08:50|13629.2|13605.2|13629.2|13605.2|13629.2|13605.2|13629.2|13605.2|0
1645805370000|2022-02-25 16:09:30|||||||||10
1645805550000|2022-02-25 16:12:30|13633.7|13609.7|13633.7|13609.7|13633.7|13609.7|13633.7|13609.7|2
1645805560000|2022-02-25 16:12:40|13629.2|13605.2|13629.2|13605.2|13629.2|13605.2|13629.2|13605.2|0
1645805650000|2022-02-25 16:14:10|13628.2|13604.2|13619.2|13595.2|13628.2|13604.2|13619.2|13595.2|0
1645805660000|2022-02-25 16:14:20|||||||||10
1645805670000|2022-02-25 16:14:30|13618.5|13594.5|13609.5|13585.5|13618.5|13594.5|13609.5|13585.5|0
1645805750000|2022-02-25 16:15:50|13610|13570|13610|13570|13610|13577.5|13601.5|13570|0
1645805760000|2022-02-25 16:16:00|13601.5|13577.5|13597|13573|13610|13577.5|13597|13565.5|0
1645805770000|2022-02-25 16:16:10|13605.5|13565.5|13597|13573|13605.5|13573|13597|13565.5|10
1645805880000|2022-02-25 16:18:00|13611.7|13587.7|13612|13588|13612|13588|13611.7|13587.7|0
1645805960000|2022-02-25 16:19:20|13621.1|13581.1|13619.2|13595.2|13629.7|13595.2|13619.2|13581.1|0
1645806130000|2022-02-25 16:22:10|13619|13595|13616.7|13592.7|13619|13595|13616.7|13592.7|0
1645806330000|2022-02-25 16:25:30|13619.2|13595.2|13627|13603|13637|13603|13619.2|13595.2|0
1645806390000|2022-02-25 16:26:30|13634.7|13594.7|13634.7|13594.7|13634.7|13594.7|13634.7|13594.7|0
1645806410000|2022-02-25 16:26:50|13635|13595|13639.5|13599.5|13649.7|13600|13635|13589.7|0
1645806420000|2022-02-25 16:27:00|13637.2|13597.2|13647|13587|13652|13600|13637.2|13587|0
1645806430000|2022-02-25 16:27:10|13645|13585|13642.5|13602.5|13652|13604.7|13640|13584.7|0
1645806440000|2022-02-25 16:27:20|13645|13605|13635.6|13611.6|13645|13611.6|13635.6|13602.5|0
1645806450000|2022-02-25 16:27:30|13646.7|13622.7|13646.7|13622.7|13646.7|13622.7|13646.7|13622.7|0
1645806510000|2022-02-25 16:28:30|13649.2|13625.2|13659.7|13619.7|13659.7|13625.2|13649.2|13619.7|0
1645806520000|2022-02-25 16:28:40|13664.7|13624.7|13669.5|13609.5|13672|13624.7|13655|13602.2|0
1645806530000|2022-02-25 16:28:50|13667.5|13607.5|13669.7|13609.7|13672.2|13612.2|13667.2|13607.2|0
1645806540000|2022-02-25 16:29:00|13672.2|13612.2|13671.5|13647.5|13679.2|13647.5|13667.2|13610|0
1645806610000|2022-02-25 16:30:10|||||||||2
1645806620000|2022-02-25 16:30:20|13688.7|13628.7|13686.7|13626.7|13688.7|13633|13670.5|13610.5|2
1645806630000|2022-02-25 16:30:30|13682.2|13622.2|13679.5|13639.5|13687|13642|13679.5|13622.2|2
1645806640000|2022-02-25 16:30:40|13679.7|13639.7|13688|13628|13701.7|13642|13679.5|13627.2|1
1645806650000|2022-02-25 16:30:50|13692.2|13632.2|13689.7|13629.7|13692.2|13632.2|13689.7|13629.7|3
1645806660000|2022-02-25 16:31:00|13684.7|13624.7|13692|13632|13694.7|13634.7|13684.7|13624.7|0
1645806670000|2022-02-25 16:31:10|13684.7|13624.7|13689.7|13629.7|13694.5|13634.5|13684.7|13624.7|0
1645806680000|2022-02-25 16:31:20|13690|13630|13692.2|13632.2|13692.2|13632.2|13689.7|13629.7|0
1645806690000|2022-02-25 16:31:30|13689.7|13629.7|13692|13632|13692.2|13632.2|13689.7|13629.7|0
1645806700000|2022-02-25 16:31:40|13690|13630|13697.2|13637.2|13699.7|13639.7|13684.7|13624.7|0
1645806710000|2022-02-25 16:31:50|13697.5|13637.5|13689.5|13629.5|13702.2|13642.2|13689.5|13629.5|0
1645806720000|2022-02-25 16:32:00|13687.2|13627.2|13683.6|13659.6|13701.7|13659.6|13683.6|13627.2|0
1645806730000|2022-02-25 16:32:10|13699.2|13675.2|13699.2|13675.2|13699.2|13675.2|13699.2|13675.2|0
1645806780000|2022-02-25 16:33:00|13727.2|13667.2|13727.2|13667.2|13727.2|13667.2|13727.2|13667.2|1
1645806790000|2022-02-25 16:33:10|13737.2|13677.2|13722.2|13662.2|13737.2|13677.2|13714.7|13654.7|0
1645807170000|2022-02-25 16:39:30|13729.7|13669.7|13729.7|13669.7|13729.7|13669.7|13729.7|13669.7|0
1645807200000|2022-02-25 16:40:00|13729.5|13669.5|13727.2|13667.2|13729.5|13669.5|13727.2|13667.2|0
1645807210000|2022-02-25 16:40:10|13724.7|13664.7|13727.2|13667.2|13727.2|13667.2|13724.7|13664.7|0
1645807230000|2022-02-25 16:40:30|13727|13667|13724.7|13664.7|13727|13667|13724.7|13664.7|0
1645807270000|2022-02-25 16:41:10|13729.7|13669.7|13729.7|13669.7|13729.7|13669.7|13729.7|13669.7|0
1645807380000|2022-02-25 16:43:00|13730|13670|13730|13670|13730|13670|13730|13670|0
1645807750000|2022-02-25 16:49:10|13729.7|13669.7|13717.2|13657.2|13729.7|13669.7|13717.2|13657.2|0
1645807760000|2022-02-25 16:49:20|13718.6|13658.6|13729.7|13669.7|13729.7|13669.7|13718.6|13658.6|0
1645807770000|2022-02-25 16:49:30|13731.3|13671.3|13744.7|13684.7|13744.7|13695|13731.3|13671.3|0
1645807780000|2022-02-25 16:49:40|13745.3|13685.3|13747.2|13687.2|13749.7|13702.2|13742.2|13684.7|0
1645807790000|2022-02-25 16:49:50|13730.8|13706.8|13754.2|13730.2|13764.2|13732.5|13730.8|13706.8|0
1645807800000|2022-02-25 16:50:00|13756.5|13732.5|13756.5|13732.5|13756.5|13732.5|13756.5|13732.5|0
1645807820000|2022-02-25 16:50:20|13832|13772|13832|13772|13832|13772|13832|13772|5
1645807840000|2022-02-25 16:50:40|13831.5|13771.5|13814.5|13754.5|13831.5|13771.5|13814.5|13754.5|0
1645807870000|2022-02-25 16:51:10|13814.2|13754.2|13809.5|13749.5|13814.2|13754.2|13809.5|13749.5|0
1645807900000|2022-02-25 16:51:40|13809.2|13749.2|13822|13762|13824.2|13764.2|13799.5|13739.5|0
1645807910000|2022-02-25 16:51:50|13821.7|13761.7|13817|13757|13821.7|13761.7|13817|13757|0
1645807940000|2022-02-25 16:52:20|13814.5|13754.5|13814.2|13754.2|13814.5|13754.5|13814.2|13754.2|0
1645807950000|2022-02-25 16:52:30|13812|13752|13812|13752|13812|13752|13812|13752|0
1645807980000|2022-02-25 16:53:00|13809.1|13749.1|13789.5|13729.5|13809.1|13749.1|13784.7|13724.7|0
1645807990000|2022-02-25 16:53:10|13790|13730|13789.5|13729.5|13794.2|13734.2|13789.5|13729.5|0
1645808040000|2022-02-25 16:54:00|13791.1|13731.1|13809.7|13749.7|13809.7|13749.7|13791.1|13731.1|0
1645808110000|2022-02-25 16:55:10|13809.5|13749.5|13812|13752|13812|13752|13807.2|13747.2|0
1645808120000|2022-02-25 16:55:20|13812.2|13752.2|13814.5|13754.5|13814.5|13754.5|13812.2|13752.2|0
1645808150000|2022-02-25 16:55:50|13802|13742|13792.5|13732.5|13802|13742|13792.5|13732.5|1
1645808170000|2022-02-25 16:56:10|13785|13725|13785|13725|13785|13725|13785|13725|0
1645808200000|2022-02-25 16:56:40|13789.7|13729.7|13789.7|13729.7|13789.7|13729.7|13789.7|13729.7|0
1645808220000|2022-02-25 16:57:00|13792|13732|13792|13732|13792|13732|13792|13732|0
1645808260000|2022-02-25 16:57:40|13789.5|13729.5|13789.5|13729.5|13789.5|13729.5|13789.5|13729.5|0
1645808340000|2022-02-25 16:59:00|13797|13737|13797|13737|13797|13737|13797|13737|2
1645808370000|2022-02-25 16:59:30|13796.5|13736.5|13792|13732|13796.5|13736.5|13792|13732|0
1645808390000|2022-02-25 16:59:50|13791.5|13731.5|13791.5|13731.5|13791.5|13731.5|13791.5|13731.5|0
1645808410000|2022-02-25 17:00:10|13791.2|13731.2|13780|13720|13791.2|13731.2|13780|13720|0
1645808470000|2022-02-25 17:01:10|13779.5|13719.5|13729.5|13705.5|13779.5|13719.5|13729.5|13705.5|2
1645808500000|2022-02-25 17:01:40|13732.5|13692.5|13732.5|13692.5|13732.5|13692.5|13732.5|13692.5|0
1645808550000|2022-02-25 17:02:30|13741.7|13681.7|13741.7|13681.7|13741.7|13681.7|13741.7|13681.7|0
1645808560000|2022-02-25 17:02:40|13739.2|13679.2|13739.2|13679.2|13739.2|13679.2|13739.2|13679.2|0
1645808660000|2022-02-25 17:04:20|13724.2|13684.2|13724.2|13684.2|13724.2|13684.2|13724.2|13684.2|0
1645808670000|2022-02-25 17:04:30|13707|13683|13698.5|13674.5|13717.5|13683|13698.5|13657.5|0
1645808680000|2022-02-25 17:04:40|13689.5|13665.5|13689.5|13665.5|13689.5|13665.5|13689.5|13665.5|0
1645808700000|2022-02-25 17:05:00|13692.5|13652.5|13692.5|13652.5|13692.5|13652.5|13692.5|13652.5|0
1645808710000|2022-02-25 17:05:10|13702|13642|13702|13642|13702|13642|13702|13642|0
1645808830000|2022-02-25 17:07:10|13706.5|13646.5|13706.5|13646.5|13706.5|13646.5|13706.5|13646.5|0
1645808960000|2022-02-25 17:09:20|13696.7|13656.7|13696.7|13656.7|13696.7|13656.7|13696.7|13656.7|0
1645808970000|2022-02-25 17:09:30|13699|13659|13711.5|13651.5|13711.5|13664|13699|13651.5|1
1645809000000|2022-02-25 17:10:00|13700.9|13660.9|13700.9|13660.9|13700.9|13660.9|13700.9|13660.9|0
1645809040000|2022-02-25 17:10:40|13693.2|13669.2|13693.2|13669.2|13693.2|13669.2|13693.2|13669.2|0
1645809060000|2022-02-25 17:11:00|13695.4|13671.4|13695.4|13671.4|13695.4|13671.4|13695.4|13671.4|0
1645809160000|2022-02-25 17:12:40|13697.9|13673.9|13697.9|13673.9|13697.9|13673.9|13697.9|13673.9|0
1645809210000|2022-02-25 17:13:30|13702.9|13662.9|13711.2|13651.2|13711.2|13662.9|13702.9|13651.2|1
1645809240000|2022-02-25 17:14:00|13701.7|13661.7|13701.7|13661.7|13701.7|13661.7|13701.7|13661.7|0
1645809250000|2022-02-25 17:14:10|13708.4|13668.4|13708.4|13668.4|13708.4|13668.4|13708.4|13668.4|0
1645809260000|2022-02-25 17:14:20|13710.9|13670.9|13708.7|13668.7|13710.9|13679.2|13703.2|13668.4|0
1645809270000|2022-02-25 17:14:30|13710.9|13670.9|13708.7|13668.7|13710.9|13681.4|13705.4|13668.4|0
1645809280000|2022-02-25 17:14:40|13710.7|13670.7|13710.7|13670.7|13713.2|13679.2|13701|13668.4|0
1645809290000|2022-02-25 17:14:50|13710.9|13670.9|13701|13677|13713.2|13681.4|13701|13668.4|0
1645809310000|2022-02-25 17:15:10|13703.2|13679.2|13703.2|13679.2|13703.2|13679.2|13703.2|13679.2|0
1645809440000|2022-02-25 17:17:20|13710.9|13670.9|13703.2|13679.2|13710.9|13679.2|13703.2|13670.9|0
1645809480000|2022-02-25 17:18:00|13713.2|13673.2|13711.2|13651.2|13713.2|13673.2|13711.2|13651.2|0
1645809490000|2022-02-25 17:18:10|13709|13649|13709|13649|13709|13649|13709|13649|0
1645809500000|2022-02-25 17:18:20|13700.7|13660.7|13696.2|13656.2|13700.7|13660.7|13696.2|13656.2|0
1645809510000|2022-02-25 17:18:30|13694|13654|13694|13654|13694|13654|13694|13654|0
1645809570000|2022-02-25 17:19:30|13698.4|13658.4|13711.2|13651.2|13711.2|13658.4|13696.2|13651.2|0
1645809580000|2022-02-25 17:19:40|13713.4|13653.4|13713.4|13653.4|13713.4|13653.4|13713.4|13653.4|0
1645809600000|2022-02-25 17:20:00|13718.4|13658.4|13718.4|13658.4|13718.4|13658.4|13718.4|13658.4|0
1645809880000|2022-02-25 17:24:40|13713.7|13653.7|13714|13654|13716.2|13656.2|13713.7|13653.7|0
1645809900000|2022-02-25 17:25:00|13718.4|13658.4|13718.4|13658.4|13718.4|13658.4|13718.4|13658.4|0
1645810000000|2022-02-25 17:26:40|13720.9|13660.9|13706.5|13646.5|13720.9|13660.9|13694|13644.5|0
1645810010000|2022-02-25 17:26:50|13694|13654|13698.4|13658.4|13706.5|13658.4|13694|13644.2|0
1645810020000|2022-02-25 17:27:00|13694|13654|13681.2|13621.2|13694|13654|13680.9|13620.9|2
1645810030000|2022-02-25 17:27:10|13683.4|13623.4|13683.4|13623.4|13683.4|13623.4|13683.4|13623.4|0
1645810050000|2022-02-25 17:27:30|13680.9|13620.9|13678.7|13618.7|13680.9|13620.9|13678.7|13618.7|0
1645810060000|2022-02-25 17:27:40|13680.9|13620.9|13680.9|13620.9|13680.9|13620.9|13680.9|13620.9|0
1645810100000|2022-02-25 17:28:20|13672.2|13632.2|13683.4|13643.4|13683.4|13643.4|13672.2|13632.2|1
1645810180000|2022-02-25 17:29:40|13692.4|13632.4|13681.2|13621.2|13692.4|13632.4|13681.2|13621.2|1
1645810200000|2022-02-25 17:30:00|13695.9|13635.9|13686.2|13646.2|13695.9|13646.2|13686.2|13635.9|0
1645810320000|2022-02-25 17:32:00|13695.9|13635.9|13695.9|13635.9|13695.9|13635.9|13695.9|13635.9|0
1645810370000|2022-02-25 17:32:50|13681.2|13621.2|13681.2|13621.2|13681.2|13621.2|13681.2|13621.2|0
1645810390000|2022-02-25 17:33:10|13679|13619|13679|13619|13679|13619|13679|13619|0
1645810420000|2022-02-25 17:33:40|13654|13614|13651.5|13611.5|13654|13614|13651.5|13611.5|0
1645810450000|2022-02-25 17:34:10|13676.5|13616.5|13651.5|13611.5|13676.5|13616.5|13651.5|13611.5|0
1645810480000|2022-02-25 17:34:40|13646.2|13586.2|13646.2|13586.2|13646.2|13586.2|13646.2|13586.2|1
1645810500000|2022-02-25 17:35:00|13645.9|13585.9|13645.9|13585.9|13645.9|13585.9|13645.9|13585.9|1
1645810550000|2022-02-25 17:35:50|||||||||3
1645810560000|2022-02-25 17:36:00|13650.9|13590.9|13650.9|13590.9|13650.9|13590.9|13650.9|13590.9|0
1645810610000|2022-02-25 17:36:50|13651.5|13591.5|13651.5|13591.5|13651.5|13591.5|13651.5|13591.5|0
1645810660000|2022-02-25 17:37:40|13646.5|13606.5|13646.5|13586.5|13646.5|13606.5|13646.5|13586.5|0
1645810700000|2022-02-25 17:38:20|13637.2|13597.2|13639.5|13599.5|13639.5|13599.5|13637.2|13597.2|1
1645810710000|2022-02-25 17:38:30|13630.5|13590.5|13615.3|13591.3|13630.5|13595.8|13615.3|13585.8|19
1645810720000|2022-02-25 17:38:40|13615|13591|13617.5|13557.5|13617.5|13591|13607.8|13557.5|2
1645810730000|2022-02-25 17:38:50|13595|13535|13587.8|13527.8|13595|13535|13587.5|13527.5|1
1645810760000|2022-02-25 17:39:20|13597.8|13537.8|13590.3|13530.3|13597.8|13537.8|13590.3|13530.3|1
1645810810000|2022-02-25 17:40:10|13592.8|13532.8|13597.8|13537.8|13597.8|13537.8|13592.8|13532.8|0
1645810820000|2022-02-25 17:40:20|13598|13538|13587.8|13527.8|13600|13540|13587.8|13527.8|0
1645810830000|2022-02-25 17:40:30|13585.3|13525.3|13590.3|13530.3|13590.3|13530.3|13585.3|13525.3|0
1645810840000|2022-02-25 17:40:40|13585.3|13525.3|13585.3|13525.3|13585.3|13525.3|13585.3|13525.3|0
1645810850000|2022-02-25 17:40:50|13585|13525|13585.3|13525.3|13585.3|13525.3|13582.8|13522.8|0
1645810860000|2022-02-25 17:41:00|13585|13525|13582.8|13522.8|13585|13525|13582.8|13522.8|0
1645810890000|2022-02-25 17:41:30|13583|13523|13582.8|13522.8|13585.3|13525.3|13582.8|13522.8|0
1645810990000|2022-02-25 17:43:10|13582.5|13522.5|13577.8|13517.8|13585.3|13525.3|13577.8|13517.8|0
1645811010000|2022-02-25 17:43:30|13577.5|13517.5|13575.5|13515.5|13577.5|13517.5|13575.3|13515.3|0
1645811020000|2022-02-25 17:43:40|13577.8|13517.8|13577.8|13517.8|13577.8|13517.8|13577.8|13517.8|0
1645811040000|2022-02-25 17:44:00|13578.3|13518.3|13572.8|13512.8|13578.3|13518.3|13572.8|13512.8|0
1645811050000|2022-02-25 17:44:10|13570.3|13510.3|13570|13510|13572.8|13512.8|13567.8|13507.8|0
1645811060000|2022-02-25 17:44:20|13567.5|13507.5|13576.7|13516.7|13580.3|13520.3|13552.8|13505.3|0
1645811070000|2022-02-25 17:44:30|13567.8|13507.8|13562.8|13502.8|13567.8|13507.8|13562.8|13502.8|0
1645811090000|2022-02-25 17:44:50|13562.5|13502.5|13576.3|13516.3|13576.3|13516.3|13560.5|13500.5|1
1645811100000|2022-02-25 17:45:00|13585.3|13525.3|13575.3|13515.3|13585.3|13525.3|13575.3|13515.3|0
1645811110000|2022-02-25 17:45:10|13590.3|13530.3|13590.3|13530.3|13590.3|13530.3|13590.3|13530.3|0
1645811130000|2022-02-25 17:45:30|13575.3|13515.3|13575.3|13515.3|13575.3|13515.3|13575.3|13515.3|0
1645811140000|2022-02-25 17:45:40|13576|13516|13580|13520|13580|13520|13576|13516|0
1645811150000|2022-02-25 17:45:50|||||||||2
1645811160000|2022-02-25 17:46:00|13576|13516|13576|13516|13576|13516|13576|13516|3
1645811180000|2022-02-25 17:46:20|13575.5|13515.5|13575.5|13515.5|13575.5|13515.5|13575.5|13515.5|0
1645811210000|2022-02-25 17:46:50|13575.3|13515.3|13568|13508|13575.3|13515.3|13568|13508|0
1645811440000|2022-02-25 17:50:40|13567.8|13507.8|13567.8|13507.8|13567.8|13507.8|13567.8|13507.8|1
1645811450000|2022-02-25 17:50:50|13570.3|13510.3|13570.3|13510.3|13570.3|13510.3|13570.3|13510.3|1
1645811460000|2022-02-25 17:51:00|||||||||1
1645811470000|2022-02-25 17:51:10|13572.8|13512.8|13575.3|13515.3|13575.3|13515.3|13572.8|13512.8|0
1645811480000|2022-02-25 17:51:20|13574.7|13514.7|13572.5|13512.5|13574.7|13522.2|13562.2|13512.5|0
1645811490000|2022-02-25 17:51:30|13574.7|13514.7|13574.7|13514.7|13574.7|13514.7|13574.7|13514.7|0
1645811550000|2022-02-25 17:52:30|13574.5|13514.5|13574.5|13514.5|13574.5|13514.5|13574.5|13514.5|5
1645811560000|2022-02-25 17:52:40|||||||||1
1645811590000|2022-02-25 17:53:10|13572|13512|13572|13512|13572|13512|13572|13512|0
1645811650000|2022-02-25 17:54:10|13572.5|13512.5|13576.7|13516.7|13576.7|13516.7|13572.5|13512.5|0
1645811660000|2022-02-25 17:54:20|13574.2|13514.2|13572|13512|13574.5|13514.5|13572|13512|0
1645811760000|2022-02-25 17:56:00|13559.5|13519.5|13559.5|13519.5|13572|13519.5|13559.5|13512|0
1645811800000|2022-02-25 17:56:40|13552.8|13528.8|13566.5|13542.5|13566.5|13542.5|13552.8|13528.8|1
1645811820000|2022-02-25 17:57:00|13599.5|13539.5|13599.7|13539.7|13599.7|13539.7|13599.5|13539.5|0
1645811830000|2022-02-25 17:57:10|13602|13542|13602|13542|13602|13542|13602|13542|0
1645811890000|2022-02-25 17:58:10|13604.5|13544.5|13604.5|13544.5|13604.5|13544.5|13602|13542|0
1645811980000|2022-02-25 17:59:40|13602|13542|13602|13542|13602|13542|13602|13542|0
1645812020000|2022-02-25 18:00:20|13601.7|13541.7|13599.5|13539.5|13601.7|13541.7|13599.5|13539.5|0
1645812070000|2022-02-25 18:01:10|||||||||6
1645812080000|2022-02-25 18:01:20|13568.7|13544.7|13571.7|13511.7|13571.7|13544.7|13566.2|13511.7|0
1645812090000|2022-02-25 18:01:30|13567|13507|13567|13507|13567|13507|13567|13507|0
1645812130000|2022-02-25 18:02:10|13559|13535|13559|13535|13559|13535|13559|13535|0
1645812170000|2022-02-25 18:02:50|13599.5|13539.5|13599.5|13539.5|13599.5|13539.5|13599.5|13539.5|0
1645812190000|2022-02-25 18:03:10|13590.8|13550.8|13597.5|13557.5|13597.5|13557.5|13590.8|13550.8|0
1645812370000|2022-02-25 18:06:10|||||||||2
1645812390000|2022-02-25 18:06:30|13586.6|13562.6|13586.6|13562.6|13586.6|13562.6|13586.6|13562.6|1
1645812400000|2022-02-25 18:06:40|13577|13537|13577|13537|13577|13537|13577|13537|3
1645812440000|2022-02-25 18:07:20|13569.2|13545.2|13569.2|13545.2|13569.2|13545.2|13569.2|13545.2|0
1645812450000|2022-02-25 18:07:30|||||||||1
1645812460000|2022-02-25 18:07:40|13588.5|13528.5|13593.3|13553.3|13602.8|13553.3|13588.5|13528.5|2
1645812530000|2022-02-25 18:08:50|13602.5|13542.5|13602.5|13542.5|13602.5|13542.5|13602.5|13542.5|0
1645812620000|2022-02-25 18:10:20|13600.3|13540.3|13600.3|13540.3|13600.3|13540.3|13600.3|13540.3|2
1645812660000|2022-02-25 18:11:00|13595.3|13535.3|13595.3|13535.3|13595.3|13535.3|13595.3|13535.3|0
1645812690000|2022-02-25 18:11:30|13595.5|13535.5|13595.5|13535.5|13595.5|13535.5|13595.5|13535.5|1
1645812710000|2022-02-25 18:11:50|13595.8|13535.8|13590.5|13550.5|13598|13550.5|13590.5|13535.8|0
1645812740000|2022-02-25 18:12:20|13590.8|13550.8|13590.8|13550.8|13590.8|13550.8|13590.8|13550.8|0
1645812750000|2022-02-25 18:12:30|13583|13559|13593.5|13553.5|13593.5|13561.3|13583|13553.5|1
1645812760000|2022-02-25 18:12:40|13595.8|13555.8|13595.8|13555.8|13595.8|13555.8|13595.8|13555.8|0
1645812780000|2022-02-25 18:13:00|13628|13568|13632.8|13572.8|13632.8|13572.8|13628|13568|5
1645812790000|2022-02-25 18:13:10|13637.5|13577.5|13633|13573|13637.5|13577.5|13633|13573|0
1645812800000|2022-02-25 18:13:20|13625.3|13565.3|13625.8|13565.8|13626|13566|13620.8|13560.8|0
1645812810000|2022-02-25 18:13:30|13628.3|13568.3|13628.3|13568.3|13628.5|13568.5|13628.3|13568.3|0
1645812820000|2022-02-25 18:13:40|13621.3|13561.3|13621.3|13561.3|13621.3|13561.3|13621.3|13561.3|0
1645812850000|2022-02-25 18:14:10|13645.9|13585.9|13651.8|13591.8|13653.8|13593.8|13644.1|13584.1|11
1645812860000|2022-02-25 18:14:20|13650.8|13590.8|13644.1|13584.1|13650.8|13590.8|13644.1|13584.1|0
1645812900000|2022-02-25 18:15:00|13643.8|13583.8|13643.8|13583.8|13643.8|13583.8|13643.8|13583.8|0
1645812940000|2022-02-25 18:15:40|13641.3|13581.3|13641.3|13581.3|13641.3|13581.3|13641.3|13581.3|0
1645812950000|2022-02-25 18:15:50|13641|13581|13628.8|13568.8|13641|13581|13628.8|13568.8|0
1645812960000|2022-02-25 18:16:00|13628.3|13568.3|13623.8|13563.8|13628.3|13568.3|13623.8|13563.8|0
1645813060000|2022-02-25 18:17:40|13621.3|13561.3|13621.3|13561.3|13621.3|13561.3|13621.3|13561.3|0
1645813080000|2022-02-25 18:18:00|13633.8|13573.8|13633.8|13573.8|13633.8|13573.8|13633.8|13573.8|0
1645813090000|2022-02-25 18:18:10|13621.3|13561.3|13618.8|13558.8|13621.3|13561.3|13618.8|13558.8|0
1645813120000|2022-02-25 18:18:40|13616.3|13556.3|13616.3|13556.3|13616.3|13556.3|13616.3|13556.3|0
1645813150000|2022-02-25 18:19:10|13617.3|13557.3|13621.6|13561.6|13629.1|13569.1|13617.3|13557.3|2
1645813320000|2022-02-25 18:22:00|13619.3|13559.3|13619.3|13559.3|13619.3|13559.3|13619.3|13559.3|0
1645813330000|2022-02-25 18:22:10|13611.8|13551.8|13611.8|13551.8|13611.8|13551.8|13611.8|13551.8|0
1645813380000|2022-02-25 18:23:00|13596.6|13556.6|13596.6|13556.6|13596.6|13556.6|13596.6|13556.6|0
1645813420000|2022-02-25 18:23:40|13579.1|13555.1|13579.1|13555.1|13579.1|13555.1|13579.1|13555.1|0
1645813440000|2022-02-25 18:24:00|13574.6|13550.6|13631.3|13571.3|13631.3|13571.3|13574.6|13550.6|0
1645813500000|2022-02-25 18:25:00|13626.3|13566.3|13626.6|13566.6|13626.6|13566.6|13626.3|13566.3|0
1645813510000|2022-02-25 18:25:10|13628.8|13568.8|13628.8|13568.8|13628.8|13568.8|13628.8|13568.8|0
1645813530000|2022-02-25 18:25:30|13626.3|13566.3|13628.8|13568.8|13628.8|13568.8|13626.3|13566.3|0
1645813550000|2022-02-25 18:25:50|13629.1|13569.1|13631.3|13571.3|13631.3|13571.3|13629.1|13569.1|0
1645813560000|2022-02-25 18:26:00|13634.1|13574.1|13634.1|13574.1|13634.1|13574.1|13634.1|13574.1|0
1645813570000|2022-02-25 18:26:10|13631.8|13571.8|13631.8|13571.8|13631.8|13571.8|13631.8|13571.8|0
1645813600000|2022-02-25 18:26:40|13629.6|13569.6|13629.6|13569.6|13629.6|13569.6|13629.6|13569.6|0
1645813660000|2022-02-25 18:27:40|13627.3|13567.3|13627.3|13567.3|13627.3|13567.3|13627.3|13567.3|0
1645813720000|2022-02-25 18:28:40|13606.7|13582.7|13623.8|13563.8|13626.3|13582.7|13606.7|13553.8|4
1645813730000|2022-02-25 18:28:50|13618.8|13558.8|13603.8|13543.8|13623.3|13563.3|13601.3|13541.3|0
1645813740000|2022-02-25 18:29:00|13604.1|13544.1|13618.8|13558.8|13621.3|13561.3|13596|13536|0
1645813750000|2022-02-25 18:29:10|13621.3|13561.3|13626|13566|13636.3|13586|13616.3|13556.3|0
1645813760000|2022-02-25 18:29:20|13621.3|13561.3|13628.8|13568.8|13631.3|13571.3|13611.3|13551.3|0
1645813770000|2022-02-25 18:29:30|13631|13571|13609.6|13549.6|13633.8|13576|13608.8|13548.8|0
1645813780000|2022-02-25 18:29:40|13613.8|13553.8|13626.3|13566.3|13626.3|13566.3|13608.8|13548.8|0
1645813790000|2022-02-25 18:29:50|13626|13566|13626.3|13566.3|13626.3|13566.3|13623.8|13563.8|0
1645813800000|2022-02-25 18:30:00|13627.6|13567.6|13636.3|13576.3|13638.8|13578.8|13627.6|13567.6|0
1645813850000|2022-02-25 18:30:50|13635.8|13575.8|13635.8|13575.8|13635.8|13575.8|13635.8|13575.8|0
1645813880000|2022-02-25 18:31:20|13635.5|13575.5|13633.3|13573.3|13635.5|13575.5|13633.3|13573.3|0
1645813950000|2022-02-25 18:32:30||13593.3||13593.3||13593.3||13593.3|0
1645814100000|2022-02-25 18:35:00|13644.6|13584.6|13653.3|13593.3|13653.3|13593.3|13644.6|13584.6|0
1645814120000|2022-02-25 18:35:20|13658.3|13598.3|13655.8|13595.8|13658.3|13598.3|13655.8|13595.8|0
1645814130000|2022-02-25 18:35:30|13656|13596|13655.8|13595.8|13658.3|13598.3|13655.8|13595.8|0
1645814170000|2022-02-25 18:36:10|13660.8|13600.8|13658.3|13598.3|13660.8|13600.8|13658.3|13598.3|0
1645814340000|2022-02-25 18:39:00|13658.5|13598.5|13660.8|13600.8|13660.8|13600.8|13658.5|13598.5|0
1645814510000|2022-02-25 18:41:50|13663.3|13603.3|13663.3|13603.3|13663.3|13603.3|13663.3|13603.3|0
1645814690000|2022-02-25 18:44:50|13670.3|13610.3|13675|13615|13675|13615|13670.3|13610.3|0
1645814700000|2022-02-25 18:45:00|13672.8|13612.8|13672.8|13612.8|13672.8|13612.8|13672.8|13612.8|0
1645814730000|2022-02-25 18:45:30|13670.5|13610.5|13670.5|13610.5|13670.5|13610.5|13670.5|13610.5|0
1645814830000|2022-02-25 18:47:10|13675.3|13615.3|13682.8|13622.8|13682.8|13622.8|13675.3|13615.3|0
1645814910000|2022-02-25 18:48:30|13668.3|13608.3|13668.5|13608.5|13668.5|13608.5|13668.3|13608.3|0
1645814920000|2022-02-25 18:48:40|13675.5|13615.5|13680.5|13620.5|13680.5|13620.5|13675.5|13615.5|0
1645814990000|2022-02-25 18:49:50|13680.3|13620.3|13669.1|13609.1|13680.3|13620.3|13668.3|13608.3|0
1645815000000|2022-02-25 18:50:00|13675.8|13615.8|13673.3|13613.3|13678.3|13618.3|13668.3|13608.3|0
1645815050000|2022-02-25 18:50:50|13673.5|13613.5|13670.8|13610.8|13678.3|13618.3|13668.3|13608.3|0
1645815060000|2022-02-25 18:51:00|13678.3|13618.3|13680.8|13620.8|13680.8|13620.8|13678.3|13618.3|0
1645815070000|2022-02-25 18:51:10|13681|13621|13682.8|13622.8|13687.8|13627.8|13677.8|13617.8|0
1645815090000|2022-02-25 18:51:30|13680.5|13620.5|13680.5|13620.5|13680.5|13620.5|13680.5|13620.5|0
1645815120000|2022-02-25 18:52:00|13668|13608|13668|13608|13668|13608|13668|13608|1
1645815150000|2022-02-25 18:52:30|13665.5|13605.5|13665.8|13605.8|13665.8|13605.8|13663.3|13603.3|0
1645815160000|2022-02-25 18:52:40|13665.5|13605.5|13665.8|13605.8|13665.8|13605.8|13660.8|13600.8|0
1645815200000|2022-02-25 18:53:20|13663|13603|13663|13603|13663|13603|13663|13603|0
1645815210000|2022-02-25 18:53:30|13667.5|13607.5|13667.5|13607.5|13667.5|13607.5|13667.5|13607.5|0
1645815230000|2022-02-25 18:53:50|13665.5|13605.5|13665.5|13605.5|13665.5|13605.5|13665.5|13605.5|0
1645815240000|2022-02-25 18:54:00|13663|13603|13648.3|13588.3|13663|13603|13648.3|13588.3|0
1645815250000|2022-02-25 18:54:10|13649.6|13589.6|13662.8|13602.8|13662.8|13602.8|13649.6|13589.6|0
1645815260000|2022-02-25 18:54:20|13655.8|13595.8|13653|13593|13655.8|13595.8|13650.8|13590.8|0
1645815270000|2022-02-25 18:54:30|13650.8|13590.8|13640.8|13580.8|13650.8|13590.8|13640.8|13580.8|0
1645815280000|2022-02-25 18:54:40|13641.3|13581.3|13645.8|13585.8|13650.8|13590.8|13641.3|13581.3|0
1645815290000|2022-02-25 18:54:50|13643.3|13583.3|13643.3|13583.3|13643.3|13583.3|13643.3|13583.3|0
1645815360000|2022-02-25 18:56:00|13650.8|13590.8|13643.3|13583.3|13650.8|13590.8|13643.3|13583.3|0
1645815370000|2022-02-25 18:56:10|13640.8|13580.8|13640.8|13580.8|13640.8|13580.8|13640.8|13580.8|0
1645815400000|2022-02-25 18:56:40|13640.5|13580.5|13640.5|13580.5|13640.5|13580.5|13640.5|13580.5|0
1645815410000|2022-02-25 18:56:50|13643|13583|13645.3|13585.3|13645.3|13585.3|13643|13583|0
1645815420000|2022-02-25 18:57:00|13640.8|13580.8|13645.8|13585.8|13645.8|13585.8|13640.8|13580.8|0
1645815440000|2022-02-25 18:57:20|13632.5|13572.5|13630|13570|13632.5|13572.5|13630|13570|0
1645815590000|2022-02-25 18:59:50|13625|13565|13625|13565|13625|13565|13625|13565|1
1646053200000|2022-02-28 13:00:00|13599|13575|13654.8|13594.8|13654.8|13594.8|13582.6|13522.6|0
1646053210000|2022-02-28 13:00:10|13640|13580|13640|13580|13640|13580|13640|13580|0
1646053220000|2022-02-28 13:00:20|13637.5|13577.5|13654.8|13594.8|13655|13595|13637.5|13577.5|0
1646053230000|2022-02-28 13:00:30|13652.5|13592.5|13664.4|13604.4|13664.4|13604.4|13652.5|13592.5|0
1646053240000|2022-02-28 13:00:40|13671.3|13611.3|13673.8|13613.8|13673.8|13613.8|13669|13609|0
1646053280000|2022-02-28 13:01:20|13693.5|13633.5|13693.5|13633.5|13693.5|13633.5|13693.5|13633.5|0
1646053310000|2022-02-28 13:01:50|13694.2|13634.2|13706|13646|13706|13646|13694.2|13634.2|0
1646053320000|2022-02-28 13:02:00|13717.7|13657.7|13732.7|13672.7|13788.5|13728.5|13717.7|13657.7|0
1646053330000|2022-02-28 13:02:10|13733.2|13673.2|13740.2|13680.2|13740.2|13680.2|13733.2|13673.2|0
1646053340000|2022-02-28 13:02:20|13738.4|13678.4|13707.7|13647.7|13738.4|13678.4|13707.7|13647.7|0
1646053350000|2022-02-28 13:02:30|13709.2|13649.2|13737.7|13677.7|13737.7|13677.7|13709.2|13649.2|0
1646053360000|2022-02-28 13:02:40|13740.1|13680.1|13742.6|13682.6|13742.6|13682.6|13740.1|13680.1|0
1646053370000|2022-02-28 13:02:50|13741.1|13681.1|13765.1|13705.1|13765.1|13705.1|13717.6|13657.6|0
1646053380000|2022-02-28 13:03:00|13745.1|13685.1|13745.1|13685.1|13745.1|13685.1|13745.1|13685.1|0
1646053390000|2022-02-28 13:03:10|13742.6|13682.6|13742.6|13682.6|13742.6|13682.6|13742.6|13682.6|0
1646053490000|2022-02-28 13:04:50|13741.9|13681.9|13693.6|13633.6|13741.9|13681.9|13693.6|13633.6|0
1646053500000|2022-02-28 13:05:00|13696.1|13636.1|13695.9|13635.9|13696.2|13636.2|13695.9|13635.9|0
1646053510000|2022-02-28 13:05:10|13693.6|13633.6|13693.6|13633.6|13693.6|13633.6|13693.6|13633.6|0
1646053620000|2022-02-28 13:07:00|13705.9|13645.9|13705.9|13645.9|13705.9|13645.9|13705.9|13645.9|0
1646053650000|2022-02-28 13:07:30|13705.4|13645.4|13695.9|13635.9|13705.4|13645.4|13695.9|13635.9|2
1646053670000|2022-02-28 13:07:50|13693.4|13633.4|13693.4|13633.4|13693.4|13633.4|13693.4|13633.4|0
1646053780000|2022-02-28 13:09:40|13691.1|13631.1|13693.6|13633.6|13693.6|13633.6|13691.1|13631.1|0
1646053800000|2022-02-28 13:10:00|13695.9|13635.9|13695.9|13635.9|13695.9|13635.9|13695.9|13635.9|0
1646053810000|2022-02-28 13:10:10|13693.6|13633.6|13693.6|13633.6|13693.6|13633.6|13693.6|13633.6|0
1646053830000|2022-02-28 13:10:30|13695.9|13635.9|13693.6|13633.6|13695.9|13635.9|13693.6|13633.6|0
1646053840000|2022-02-28 13:10:40|13713|13653|13737.3|13677.3|13737.3|13677.3|13713|13653|0
1646053850000|2022-02-28 13:10:50|13738|13678|13784.8|13724.8|13784.8|13724.8|13738|13678|0
1646053860000|2022-02-28 13:11:00|13785.4|13725.4|13798.4|13738.4|13798.4|13738.4|13785.4|13725.4|0
1646053870000|2022-02-28 13:11:10|13795.9|13735.9|13779.6|13719.6|13803|13743|13779.2|13719.2|0
1646053890000|2022-02-28 13:11:30|13798.4|13738.4|13798.4|13738.4|13798.4|13738.4|13798.4|13738.4|0
1646053910000|2022-02-28 13:11:50|13818|13758|13889.8|13829.8|13892.3|13832.3|13818|13758|0
1646053920000|2022-02-28 13:12:00|13888.8|13828.8|13877.3|13817.3|13888.8|13828.8|13872.3|13812.3|0
1646053930000|2022-02-28 13:12:10|13876.4|13816.4|13799.1|13739.1|13876.4|13816.4|13799.1|13739.1|0
1646053940000|2022-02-28 13:12:20|13798.6|13738.6|13755.2|13695.2|13798.6|13738.6|13755.2|13695.2|0
1646053950000|2022-02-28 13:12:30|13752.7|13692.7|13752.7|13692.7|13752.7|13692.7|13752.7|13692.7|0
1646053960000|2022-02-28 13:12:40|13752.2|13692.2|13742.9|13682.9|13752.2|13692.2|13738.2|13678.2|0
1646053970000|2022-02-28 13:12:50|13750.4|13690.4|13750.4|13690.4|13750.4|13690.4|13750.4|13690.4|0
1646053980000|2022-02-28 13:13:00|13752.8|13692.8|13752.8|13692.8|13752.8|13692.8|13752.8|13692.8|0
1646053990000|2022-02-28 13:13:10|13745.3|13685.3|13745.3|13685.3|13745.3|13685.3|13745.3|13685.3|0
1646054000000|2022-02-28 13:13:20|13787.8|13727.8|13787.8|13727.8|13787.8|13727.8|13787.8|13727.8|0
1646054030000|2022-02-28 13:13:50|13814.3|13754.3|13833.4|13773.4|13833.4|13773.4|13814.3|13754.3|0
1646054040000|2022-02-28 13:14:00|13845.2|13785.2|13864.8|13804.8|13864.8|13804.8|13845.2|13785.2|0
1646054050000|2022-02-28 13:14:10|13865.1|13805.1|13869.8|13809.8|13869.8|13809.8|13865.1|13805.1|0
1646054060000|2022-02-28 13:14:20|13852.7|13792.7|13852.7|13792.7|13852.7|13792.7|13852.7|13792.7|0
1646054070000|2022-02-28 13:14:30|13850.3|13790.3|13850.3|13790.3|13850.3|13790.3|13850.3|13790.3|0
1646054100000|2022-02-28 13:15:00|13840.9|13780.9|13840.9|13780.9|13840.9|13780.9|13840.9|13780.9|0
1646054180000|2022-02-28 13:16:20|13807.4|13747.4|13807.4|13747.4|13807.4|13747.4|13807.4|13747.4|0
1646054190000|2022-02-28 13:16:30|13805.9|13745.9|13775.3|13715.3|13805.9|13745.9|13775.3|13715.3|0
1646054220000|2022-02-28 13:17:00|13775.4|13715.4|13772.8|13712.8|13775.4|13715.4|13772.8|13712.8|0
1646054230000|2022-02-28 13:17:10|13769.8|13709.8|13769.8|13709.8|13769.8|13709.8|13769.8|13709.8|2
1646054300000|2022-02-28 13:18:20|13762.3|13702.3|13759.8|13699.8|13762.3|13702.3|13759.8|13699.8|0
1646054320000|2022-02-28 13:18:40|13760.3|13700.3|13760.3|13700.3|13760.3|13700.3|13760.3|13700.3|0
1646054460000|2022-02-28 13:21:00|13759.9|13699.9|13752.8|13692.8|13759.9|13699.9|13752.8|13692.8|0
1646054490000|2022-02-28 13:21:30|13752.5|13692.5|13747.8|13687.8|13752.5|13692.5|13747.8|13687.8|0
1646054510000|2022-02-28 13:21:50|13748.8|13688.8|13765.3|13705.3|13765.3|13705.3|13748.8|13688.8|0
1646054580000|2022-02-28 13:23:00|13764.8|13704.8|13762.3|13702.3|13764.8|13704.8|13762.3|13702.3|0
1646054590000|2022-02-28 13:23:10|13774.2|13714.2|13774.2|13714.2|13774.2|13714.2|13774.2|13714.2|0
1646054600000|2022-02-28 13:23:20|13792.9|13732.9|13769.3|13709.3|13792.9|13732.9|13769.3|13709.3|0
1646054610000|2022-02-28 13:23:30|13770.9|13710.9|13770.9|13710.9|13770.9|13710.9|13770.9|13710.9|0
1646054630000|2022-02-28 13:23:50|13763.4|13703.4|13763.5|13703.5|13763.5|13703.5|13748.4|13688.4|0
1646054640000|2022-02-28 13:24:00|13765.9|13705.9|13770.9|13710.9|13770.9|13710.9|13765.9|13705.9|0
1646054650000|2022-02-28 13:24:10|13780.9|13720.9|13780.9|13720.9|13780.9|13720.9|13780.9|13720.9|0
1646054670000|2022-02-28 13:24:30|13788.4|13728.4|13788.4|13728.4|13788.4|13728.4|13788.4|13728.4|0
1646054680000|2022-02-28 13:24:40|13787.4|13727.4|13770.9|13710.9|13787.4|13727.4|13770.9|13710.9|0
1646054850000|2022-02-28 13:27:30|13740.9|13680.9|13740.9|13680.9|13740.9|13680.9|13740.9|13680.9|0
1646054860000|2022-02-28 13:27:40|13740.2|13680.2|13728.4|13668.4|13740.2|13680.2|13728.4|13668.4|0
1646054910000|2022-02-28 13:28:30|13728.5|13668.5|13730.9|13670.9|13730.9|13670.9|13728.5|13668.5|0
1646054920000|2022-02-28 13:28:40|13730.7|13670.7|13728.4|13668.4|13730.7|13670.7|13728.4|13668.4|0
1646054930000|2022-02-28 13:28:50|13730.9|13670.9|13730.9|13670.9|13730.9|13670.9|13730.9|13670.9|0
1646054990000|2022-02-28 13:29:50|13731|13671|13731|13671|13731|13671|13731|13671|0
1646055070000|2022-02-28 13:31:10|13734.8|13674.8|13796|13736|13796|13736|13734.8|13674.8|0
1646055080000|2022-02-28 13:31:20|13795.9|13735.9|13763.4|13703.4|13795.9|13735.9|13763.4|13703.4|0
1646055090000|2022-02-28 13:31:30|13761|13701|13761|13701|13761|13701|13761|13701|0
1646055110000|2022-02-28 13:31:50|13763.5|13703.5|13763.5|13703.5|13763.5|13703.5|13763.5|13703.5|0
1646055130000|2022-02-28 13:32:10|13763.7|13703.7|13773.7|13713.7|13773.7|13713.7|13763.7|13703.7|0
1646055140000|2022-02-28 13:32:20|13776.5|13716.5|13783.5|13723.5|13783.5|13723.5|13776.5|13716.5|0
1646055160000|2022-02-28 13:32:40|13783.7|13723.7|13786|13726|13786|13726|13783.7|13723.7|0
1646055370000|2022-02-28 13:36:10|13783.5|13723.5|13783.5|13723.5|13783.5|13723.5|13783.5|13723.5|0
1646055400000|2022-02-28 13:36:40|13778.5|13718.5|13778.5|13718.5|13778.5|13718.5|13778.5|13718.5|0
1646055450000|2022-02-28 13:37:30|13777.5|13717.5|13748.5|13688.5|13777.5|13717.5|13748.5|13688.5|0
1646055640000|2022-02-28 13:40:40|13751|13691|13751|13691|13751|13691|13751|13691|0
1646055810000|2022-02-28 13:43:30|13750.7|13690.7|13751|13691|13751|13691|13746|13686|0
1646055900000|2022-02-28 13:45:00|13751.1|13691.1|13753.5|13693.5|13753.5|13693.5|13751.1|13691.1|0
1646056050000|2022-02-28 13:47:30|13753.2|13693.2|13748.5|13688.5|13753.2|13693.2|13748.5|13688.5|0
1646056120000|2022-02-28 13:48:40|13748.3|13688.3|13746|13686|13748.3|13688.3|13746|13686|0
1646056300000|2022-02-28 13:51:40|13745.6|13685.6|13738.5|13678.5|13745.6|13685.6|13738.5|13678.5|0
1646056330000|2022-02-28 13:52:10|13741|13681|13738.6|13678.6|13741|13681|13738.5|13678.5|0
1646056350000|2022-02-28 13:52:30|13741|13681|13741|13681|13741|13681|13741|13681|0
1646056560000|2022-02-28 13:56:00|13740.1|13680.1|13726|13666|13740.1|13680.1|13726|13666|0
1646056640000|2022-02-28 13:57:20|13726.8|13666.8|13741|13681|13741|13681|13726.8|13666.8|0
1646056750000|2022-02-28 13:59:10|13696.7|13636.7|13758.6|13698.6|13758.8|13698.8|13679.5|13636.7|2
1646056770000|2022-02-28 13:59:30|13761|13701|13761|13701|13761|13701|13761|13701|0
1646057170000|2022-02-28 14:06:10|13761.4|13701.4|13761.4|13701.4|13761.4|13701.4|13761.4|13701.4|0
1646057340000|2022-02-28 14:09:00|13746.4|13686.4|13761.4|13701.4|13766.1|13706.1|13746.4|13686.4|0
1646057360000|2022-02-28 14:09:20|13761.7|13701.7|13761.7|13701.7|13761.7|13701.7|13761.7|13701.7|0
1646057380000|2022-02-28 14:09:40|13768.9|13708.9|13768.9|13708.9|13771.4|13711.4|13766.5|13706.5|0
1646057410000|2022-02-28 14:10:10|13769|13709|13786.4|13726.4|13786.4|13726.4|13769|13709|0
1646057840000|2022-02-28 14:17:20|13791.4|13731.4|13791.5|13731.5|13791.5|13731.5|13791.4|13731.4|0
1646057850000|2022-02-28 14:17:30|13793.9|13733.9|13793.9|13733.9|13793.9|13733.9|13793.9|13733.9|0
1646057860000|2022-02-28 14:17:40|13793.7|13733.7|13793.9|13733.9|13793.9|13733.9|13793.7|13733.7|0
1646057940000|2022-02-28 14:19:00|13793.8|13733.8|13793.8|13733.8|13793.8|13733.8|13793.8|13733.8|0
1646058090000|2022-02-28 14:21:30|13794|13734|13790.6|13730.6|13796.3|13736.3|13790.6|13730.6|0
1646058100000|2022-02-28 14:21:40|13778.8|13718.8|13778.8|13718.8|13778.8|13718.8|13778.8|13718.8|0
1646058110000|2022-02-28 14:21:50|13779|13719|13783.8|13723.8|13783.8|13723.8|13779|13719|0
1646058120000|2022-02-28 14:22:00|13781.3|13721.3|13781.5|13721.5|13783.8|13723.8|13781.3|13721.3|0
1646058130000|2022-02-28 14:22:10|13781.3|13721.3|13781.3|13721.3|13783.8|13723.8|13781.3|13721.3|0
1646058140000|2022-02-28 14:22:20|13781.5|13721.5|13783.7|13723.7|13783.8|13723.8|13781.3|13721.3|0
1646058150000|2022-02-28 14:22:30|13781.3|13721.3|13781.3|13721.3|13783.8|13723.8|13781.3|13721.3|0
1646058160000|2022-02-28 14:22:40|13783.8|13723.8|13781.5|13721.5|13783.8|13723.8|13781.3|13721.3|0
1646058170000|2022-02-28 14:22:50|13784|13724|13786.3|13726.3|13786.3|13726.3|13784|13724|0
1646058320000|2022-02-28 14:25:20|13803.8|13743.8|13818.8|13758.8|13818.8|13758.8|13801.3|13741.3|0
1646058380000|2022-02-28 14:26:20|13816.3|13756.3|13816.5|13756.5|13816.5|13756.5|13816.3|13756.3|0
1646058390000|2022-02-28 14:26:30|13818.8|13758.8|13821.3|13761.3|13821.3|13761.3|13818.8|13758.8|0
1646058400000|2022-02-28 14:26:40|13822.2|13762.2|13836.3|13776.3|13836.3|13776.3|13822.2|13762.2|0
1646058620000|2022-02-28 14:30:20|13838.8|13778.8|13843.8|13783.8|13843.8|13783.8|13838.8|13778.8|0
1646058670000|2022-02-28 14:31:10|13844.1|13784.1|13849|13789|13849|13789|13844.1|13784.1|0
1646058680000|2022-02-28 14:31:20|13851.6|13791.6|13851.3|13791.3|13858.8|13798.8|13846.3|13786.3|0
1646058730000|2022-02-28 14:32:10|13853.8|13793.8|13853.8|13793.8|13853.8|13793.8|13853.8|13793.8|0
1646058740000|2022-02-28 14:32:20|13851.3|13791.3|13851.3|13791.3|13851.3|13791.3|13851.3|13791.3|0
1646058780000|2022-02-28 14:33:00|13850.9|13790.9|13843.8|13783.8|13850.9|13790.9|13843.8|13783.8|0
1646058920000|2022-02-28 14:35:20|13844.9|13784.9|13844.9|13784.9|13844.9|13784.9|13844.9|13784.9|0
1646058930000|2022-02-28 14:35:30|13863.8|13803.8|13863.8|13803.8|13863.8|13803.8|13863.8|13803.8|0
1646059000000|2022-02-28 14:36:40|13861.8|13801.8|13841.3|13781.3|13861.8|13801.8|13828.8|13768.8|0
1646059180000|2022-02-28 14:39:40|13828.8|13768.8|13856.3|13796.3|13856.3|13796.3|13828.8|13768.8|0
1646059190000|2022-02-28 14:39:50|13856.2|13796.2|13856.3|13796.3|13856.3|13796.3|13853.8|13793.8|0
1646059250000|2022-02-28 14:40:50|13858.8|13798.8|13946.3|13886.3|13971|13911|13858.8|13798.8|0
1646059280000|2022-02-28 14:41:20|13948.8|13888.8|13984.9|13924.9|13984.9|13924.9|13948.8|13888.8|0
1646059290000|2022-02-28 14:41:30|14003.8|13943.8|14022|13962|14022|13962|14003.8|13943.8|0
1646059300000|2022-02-28 14:41:40|14033.8|13973.8|14026.7|13966.7|14033.8|13973.8|14026.3|13966.3|0
1646059320000|2022-02-28 14:42:00|14033.8|13973.8|14033.8|13973.8|14033.8|13973.8|14033.8|13973.8|0
1646059330000|2022-02-28 14:42:10|14033.2|13973.2|14023.8|13963.8|14033.2|13973.2|14023.8|13963.8|0
1646059500000|2022-02-28 14:45:00|14022.9|13962.9|14013.8|13953.8|14022.9|13962.9|14009.1|13949.1|0
1646059540000|2022-02-28 14:45:40|14008.8|13948.8|14008.8|13948.8|14008.8|13948.8|14008.8|13948.8|0
1646059620000|2022-02-28 14:47:00|14003.8|13943.8|14006.3|13946.3|14006.3|13946.3|14003.8|13943.8|0
1646059640000|2022-02-28 14:47:20|13991.3|13931.3|14011.4|13951.4|14011.4|13951.4|13991.3|13931.3|0
1646059650000|2022-02-28 14:47:30|14013.8|13953.8|14013.8|13953.8|14013.8|13953.8|14013.8|13953.8|0
1646059700000|2022-02-28 14:48:20|14010.1|13950.1|13948.8|13888.8|14010.1|13950.1|13948.8|13888.8|0
1646059710000|2022-02-28 14:48:30|13948.9|13888.9|13951.4|13891.4|13951.4|13891.4|13948.9|13888.9|0
1646059720000|2022-02-28 14:48:40|13953.8|13893.8|13953.8|13893.8|13953.8|13893.8|13953.8|13893.8|0
1646059730000|2022-02-28 14:48:50|13953.6|13893.6|13953.8|13893.8|13961.3|13901.3|13951.3|13891.3|0
1646059770000|2022-02-28 14:49:30|13953.5|13893.5|13948.8|13888.8|13953.5|13893.5|13948.8|13888.8|0
1646059780000|2022-02-28 14:49:40|13948.9|13888.9|13951.3|13891.3|13951.3|13891.3|13948.9|13888.9|0
1646059800000|2022-02-28 14:50:00|13956.3|13896.3|13946.8|13886.8|13956.3|13896.3|13946.3|13886.3|0
1646059810000|2022-02-28 14:50:10|13956.3|13896.3|13956.3|13896.3|13956.3|13896.3|13956.3|13896.3|0
1646059830000|2022-02-28 14:50:30|13953.8|13893.8|13951.3|13891.3|13956.3|13896.3|13951.3|13891.3|0
1646059890000|2022-02-28 14:51:30|13950.9|13890.9|13948.8|13888.8|13950.9|13890.9|13943.8|13883.8|0
1646059980000|2022-02-28 14:53:00|13950.2|13890.2|13971.3|13911.3|13971.3|13911.3|13950.2|13890.2|0
1646060080000|2022-02-28 14:54:40|13971|13911|13966.3|13906.3|13971|13911|13966.3|13906.3|0
1646060140000|2022-02-28 14:55:40|13958.8|13898.8|13958.8|13898.8|13958.8|13898.8|13958.8|13898.8|0
1646060200000|2022-02-28 14:56:40|13957.6|13897.6|13957.6|13897.6|13957.6|13897.6|13957.6|13897.6|0
1646060210000|2022-02-28 14:56:50|13939.6|13879.6|13953.9|13893.9|13953.9|13893.9|13939.6|13879.6|0
1646060220000|2022-02-28 14:57:00|13956.3|13896.3|13951.3|13891.3|13956.3|13896.3|13951.3|13891.3|0
1646060230000|2022-02-28 14:57:10|13948.8|13888.8|13948.8|13888.8|13948.8|13888.8|13948.8|13888.8|0
1646060240000|2022-02-28 14:57:20|13948.9|13888.9|13956.4|13896.4|13956.4|13896.4|13948.9|13888.9|0
1646060250000|2022-02-28 14:57:30|13958.8|13898.8|13958.8|13898.8|13958.8|13898.8|13958.8|13898.8|0
1646060280000|2022-02-28 14:58:00|13959|13899|13966.4|13906.4|13966.4|13906.4|13959|13899|0
1646060290000|2022-02-28 14:58:10|13968.8|13908.8|13968.8|13908.8|13968.8|13908.8|13968.8|13908.8|0
1646060360000|2022-02-28 14:59:20|13976.3|13916.3|13976.3|13916.3|13976.3|13916.3|13976.3|13916.3|0
1646060400000|2022-02-28 15:00:00|13971.3|13911.3|13976.3|13916.3|13976.3|13916.3|13971.3|13911.3|0
1646060440000|2022-02-28 15:00:40|13967.8|13907.8|13980.6|13920.6|13982.8|13922.8|13967.8|13907.8|0
1646060450000|2022-02-28 15:00:50|13979.6|13919.6|13975.8|13915.8|13979.6|13919.6|13975.8|13915.8|6
1646060490000|2022-02-28 15:01:30|13975.1|13915.1|13963.3|13903.3|13975.1|13915.1|13963.3|13903.3|0
1646060640000|2022-02-28 15:04:00|13960.8|13900.8|13963.3|13903.3|13963.3|13903.3|13960.8|13900.8|0
1646060680000|2022-02-28 15:04:40|13962.9|13902.9|13955.9|13895.9|13962.9|13902.9|13955.8|13895.8|0
1646060690000|2022-02-28 15:04:50|13958.3|13898.3|13958.3|13898.3|13958.3|13898.3|13958.3|13898.3|0
1646060830000|2022-02-28 15:07:10|13957.3|13897.3|13958.3|13898.3|13958.3|13898.3|13940.8|13880.8|0
1646060900000|2022-02-28 15:08:20|13960.8|13900.8|13968.3|13908.3|13968.3|13908.3|13960.8|13900.8|0
1646060910000|2022-02-28 15:08:30|13983.3|13923.3|13983.3|13923.3|13983.3|13923.3|13983.3|13923.3|0
1646060940000|2022-02-28 15:09:00|13955.5|13895.5|13955.5|13895.5|13955.5|13895.5|13955.5|13895.5|1
1646060950000|2022-02-28 15:09:10|13950.8|13890.8|13950.8|13890.8|13950.8|13890.8|13950.8|13890.8|0
1646060980000|2022-02-28 15:09:40|13951.9|13891.9|13973.3|13913.3|13973.3|13913.3|13951.9|13891.9|0
1646061000000|2022-02-28 15:10:00|13983.3|13923.3|13982.7|13922.7|13983.3|13923.3|13982.7|13922.7|0
1646061010000|2022-02-28 15:10:10|13973.9|13913.9|13973.3|13913.3|13973.9|13913.9|13973.3|13913.3|0
1646061020000|2022-02-28 15:10:20|13973.9|13913.9|13973.3|13913.3|13983.3|13923.3|13973.3|13913.3|0
1646061030000|2022-02-28 15:10:30|13983.3|13923.3|13983.3|13923.3|13983.3|13923.3|13983.3|13923.3|0
1646061090000|2022-02-28 15:11:30|13970.8|13910.8|13982.6|13922.6|13983.3|13923.3|13970.8|13910.8|0
1646061100000|2022-02-28 15:11:40|13970.8|13910.8|13970.8|13910.8|13970.8|13910.8|13970.8|13910.8|0
1646061110000|2022-02-28 15:11:50|13971.5|13911.5|13983.3|13923.3|13983.3|13923.3|13971.5|13911.5|0
1646061120000|2022-02-28 15:12:00|13970.8|13910.8|13983.3|13923.3|13983.3|13923.3|13970.8|13910.8|0
1646061290000|2022-02-28 15:14:50|13981.8|13921.8|13953.3|13893.3|13981.8|13921.8|13953.3|13893.3|0
1646061390000|2022-02-28 15:16:30|13973.3|13913.3|13978.3|13918.3|13978.3|13918.3|13973.3|13913.3|0
1646061400000|2022-02-28 15:16:40|13983.3|13923.3|13983.3|13923.3|13983.3|13923.3|13978.3|13918.3|0
1646061580000|2022-02-28 15:19:40|13983.7|13923.7|13990.8|13930.8|13990.8|13930.8|13983.7|13923.7|0
1646061590000|2022-02-28 15:19:50|13993.3|13933.3|13993.3|13933.3|13993.3|13933.3|13993.3|13933.3|0
1646061600000|2022-02-28 15:20:00|13993.7|13933.7|14000.8|13940.8|14000.8|13940.8|13993.7|13933.7|0
1646061620000|2022-02-28 15:20:20|14008.3|13948.3|14028.3|13968.3|14028.3|13968.3|14008.3|13948.3|0
1646061640000|2022-02-28 15:20:40|14028.6|13968.6|14028.6|13968.6|14028.6|13968.6|14028.6|13968.6|0
1646061740000|2022-02-28 15:22:20|14028.4|13968.4|14028.4|13968.4|14028.4|13968.4|14028.4|13968.4|0
1646061750000|2022-02-28 15:22:30|14026.1|13966.1|14023.6|13963.6|14026.1|13966.1|14023.6|13963.6|0
1646061900000|2022-02-28 15:25:00|14023.7|13963.7|14026.1|13966.1|14026.1|13966.1|14023.7|13963.7|0
1646061910000|2022-02-28 15:25:10|14028.4|13968.4|14028.4|13968.4|14028.4|13968.4|14028.4|13968.4|0
1646062030000|2022-02-28 15:27:10|14030.8|13970.8|14030.8|13970.8|14030.8|13970.8|14030.8|13970.8|0
1646062200000|2022-02-28 15:30:00|14042.4|13982.4|14042.4|13982.4|14042.4|13982.4|14042.4|13982.4|4
1646062220000|2022-02-28 15:30:20|14041.7|13981.7|14060.6|14000.6|14072.4|14012.4|14029.9|13969.9|0
1646062230000|2022-02-28 15:30:30|14072.4|14012.4|14082.4|14022.4|14084.9|14024.9|14072.4|14012.4|0
1646062240000|2022-02-28 15:30:40|14082.6|14022.6|14102.4|14042.4|14107.4|14047.4|14082.4|14022.4|0
1646062250000|2022-02-28 15:30:50|14082.4|14022.4|14082.4|14022.4|14082.4|14022.4|14082.4|14022.4|0
1646062260000|2022-02-28 15:31:00|14082.1|14022.1|14082.1|14022.1|14082.1|14022.1|14082.1|14022.1|0
1646062270000|2022-02-28 15:31:10|14077.4|14017.4|14077.4|14017.4|14077.4|14017.4|14077.4|14017.4|0
1646062280000|2022-02-28 15:31:20|14077.7|14017.7|14099.9|14039.9|14099.9|14039.9|14077.7|14017.7|0
1646062290000|2022-02-28 15:31:30|14096.6|14036.6|14036.2|13976.2|14096.6|14036.6|14036.2|13976.2|0
1646062320000|2022-02-28 15:32:00|14038.5|13978.5|14038.5|13978.5|14038.5|13978.5|14038.5|13978.5|0
1646062330000|2022-02-28 15:32:10|14040.9|13980.9|14040.9|13980.9|14040.9|13980.9|14040.9|13980.9|0
1646062340000|2022-02-28 15:32:20|14041.2|13981.2|14041.2|13981.2|14041.2|13981.2|14041.2|13981.2|0
1646062380000|2022-02-28 15:33:00|14039.8|13979.8|14039.8|13979.8|14039.8|13979.8|14039.8|13979.8|0
1646062420000|2022-02-28 15:33:40|14040.5|13980.5|14040.5|13980.5|14040.5|13980.5|14040.5|13980.5|0
1646062500000|2022-02-28 15:35:00|14040.6|13980.6|14040.6|13980.6|14040.6|13980.6|14040.6|13980.6|0
1646062510000|2022-02-28 15:35:10|14040.7|13980.7|14030.6|13970.6|14065.6|14005.6|14030.6|13970.6|0
1646062530000|2022-02-28 15:35:30|14040.6|13980.6|14040.9|13980.9|14040.9|13980.9|14040.6|13980.6|0
1646062540000|2022-02-28 15:35:40|14045.6|13985.6|14045.6|13985.6|14045.6|13985.6|14045.6|13985.6|0
1646062550000|2022-02-28 15:35:50|14045.9|13985.9|14045.9|13985.9|14045.9|13985.9|14045.9|13985.9|0
1646062620000|2022-02-28 15:37:00|14043.4|13983.4|14043.4|13983.4|14043.4|13983.4|14043.4|13983.4|0
1646062630000|2022-02-28 15:37:10|14043.1|13983.1|14038.4|13978.4|14043.1|13983.1|14038.4|13978.4|0
1646062640000|2022-02-28 15:37:20|14043.4|13983.4|14043.4|13983.4|14043.4|13983.4|14043.4|13983.4|0
1646062650000|2022-02-28 15:37:30|14040.9|13980.9|14040.9|13980.9|14040.9|13980.9|14040.9|13980.9|0
1646062700000|2022-02-28 15:38:20|14040.7|13980.7|14048.4|13988.4|14048.4|13988.4|14038.4|13978.4|0
1646062720000|2022-02-28 15:38:40|14048.2|13988.2|14033.4|13973.4|14048.2|13988.2|14033.4|13973.4|0
1646062730000|2022-02-28 15:38:50|14038.4|13978.4|14038.8|13978.8|14038.8|13978.8|14038.4|13978.4|0
1646062740000|2022-02-28 15:39:00|14045.9|13985.9|14045.9|13985.9|14045.9|13985.9|14045.9|13985.9|0
1646062750000|2022-02-28 15:39:10|14045.7|13985.7|14043.4|13983.4|14045.7|13985.7|14043.4|13983.4|0
1646062870000|2022-02-28 15:41:10|14042.5|13982.5|14042.5|13982.5|14042.5|13982.5|14042.5|13982.5|0
1646062970000|2022-02-28 15:42:50|14042.9|13982.9|14063.1|14003.1|14065|14005|14042.9|13982.9|0
1646062980000|2022-02-28 15:43:00|14030|13970|14037.5|13977.5|14037.5|13977.5|14030|13970|0
1646062990000|2022-02-28 15:43:10|14037.4|13977.4|14037.4|13977.4|14037.4|13977.4|14037.4|13977.4|0
1646063130000|2022-02-28 15:45:30|14038.9|13978.9|14064.6|14004.6|14064.6|14004.6|14038.9|13978.9|0
1646063140000|2022-02-28 15:45:40|14058.4|13998.4|14059.9|13999.9|14059.9|13999.9|14032.4|13972.4|0
1646063150000|2022-02-28 15:45:50|14060|14000|14065.2|14005.2|14069.9|14009.9|14060|14000|0
1646063160000|2022-02-28 15:46:00|14069.9|14009.9|14076.7|14016.7|14076.7|14016.7|14069.9|14009.9|0
1646063170000|2022-02-28 15:46:10|14076.8|14016.8|14099.2|14039.2|14099.2|14039.2|14076.8|14016.8|0
1646063180000|2022-02-28 15:46:20|14101.7|14041.7|14104.1|14044.1|14104.1|14044.1|14101.7|14041.7|0
1646063190000|2022-02-28 15:46:30|14104.3|14044.3|14109.1|14049.1|14109.1|14049.1|14104.3|14044.3|0
1646063210000|2022-02-28 15:46:50|14111.6|14051.6|14129.1|14069.1|14129.1|14069.1|14111.6|14051.6|0
1646063230000|2022-02-28 15:47:10|14130.3|14070.3|14182.8|14122.8|14184.2|14124.2|14130.3|14070.3|0
1646063240000|2022-02-28 15:47:20|14177.8|14117.8|14163.4|14103.4|14178.1|14118.1|14160.4|14100.4|0
1646063250000|2022-02-28 15:47:30|14170.4|14110.4|14172.9|14112.9|14172.9|14112.9|14167.9|14107.9|0
1646063260000|2022-02-28 15:47:40|14173.1|14113.1|14175.4|14115.4|14175.4|14115.4|14172.9|14112.9|0
1646063270000|2022-02-28 15:47:50|14180.4|14120.4|14195.4|14135.4|14195.4|14135.4|14180.4|14120.4|0
1646063280000|2022-02-28 15:48:00|14195.6|14135.6|14200.4|14140.4|14200.4|14140.4|14195.6|14135.6|0
1646063290000|2022-02-28 15:48:10|14200.6|14140.6|14215.6|14155.6|14215.6|14155.6|14200.6|14140.6|0
1646063300000|2022-02-28 15:48:20|14245.4|14185.4|14315.4|14255.4|14315.4|14255.4|14245.4|14185.4|0
1646063310000|2022-02-28 15:48:30|14314.9|14254.9|14282.8|14222.8|14314.9|14254.9|14280.4|14220.4|0
1646063320000|2022-02-28 15:48:40|14285.4|14225.4|14280.4|14220.4|14292.9|14232.9|14278.1|14218.1|0
1646063330000|2022-02-28 15:48:50|14280.2|14220.2|14272.9|14212.9|14280.2|14220.2|14272.9|14212.9|0
1646063340000|2022-02-28 15:49:00|14273.1|14213.1|14272.9|14212.9|14275.4|14215.4|14272.9|14212.9|0
1646063350000|2022-02-28 15:49:10|14272.8|14212.8|14282.9|14222.9|14282.9|14222.9|14270.4|14210.4|0
1646063360000|2022-02-28 15:49:20|14280.4|14220.4|14280.4|14220.4|14280.4|14220.4|14280.4|14220.4|0
1646063420000|2022-02-28 15:50:20|14225.4|14165.4|14257.9|14197.9|14257.9|14197.9|14225.4|14165.4|0
1646063430000|2022-02-28 15:50:30|14257.7|14197.7|14270.4|14210.4|14270.4|14210.4|14208.1|14148.1|0
1646063450000|2022-02-28 15:50:50|14252.9|14192.9|14252.9|14192.9|14252.9|14192.9|14252.9|14192.9|0
1646063460000|2022-02-28 15:51:00|14253.4|14193.4|14283.1|14223.1|14283.1|14223.1|14253.4|14193.4|0
1646063470000|2022-02-28 15:51:10|14285.4|14225.4|14285.4|14225.4|14285.4|14225.4|14285.4|14225.4|0
1646063480000|2022-02-28 15:51:20|14284.6|14224.6|14270.4|14210.4|14284.6|14224.6|14270.4|14210.4|0
1646063490000|2022-02-28 15:51:30|14268.9|14208.9|14242.8|14182.8|14268.9|14208.9|14242.8|14182.8|0
1646063500000|2022-02-28 15:51:40|14240.4|14180.4|14240|14180|14240.4|14180.4|14240|14180|0
1646063510000|2022-02-28 15:51:50|14232.9|14172.9|14232.9|14172.9|14232.9|14172.9|14232.9|14172.9|0
1646063570000|2022-02-28 15:52:50|14232.2|14172.2|14222.9|14162.9|14232.2|14172.2|14220.4|14160.4|0
1646063590000|2022-02-28 15:53:10|14217.9|14157.9|14222.9|14162.9|14225.4|14165.4|14217.9|14157.9|0
1646063600000|2022-02-28 15:53:20|14223.1|14163.1|14225.4|14165.4|14225.4|14165.4|14222.9|14162.9|0
1646063620000|2022-02-28 15:53:40|14225.3|14165.3|14200.4|14140.4|14225.3|14165.3|14200.4|14140.4|0
1646063630000|2022-02-28 15:53:50|14205.4|14145.4|14205.4|14145.4|14205.4|14145.4|14205.4|14145.4|0
1646063660000|2022-02-28 15:54:20|14205.3|14145.3|14202.9|14142.9|14205.3|14145.3|14202.9|14142.9|0
1646063680000|2022-02-28 15:54:40|14201.7|14141.7|14201.7|14141.7|14201.7|14141.7|14201.7|14141.7|0
1646063690000|2022-02-28 15:54:50|14180.7|14120.7|14180.4|14120.4|14185.4|14125.4|14180.4|14120.4|0
1646063700000|2022-02-28 15:55:00|14180.7|14120.7|14197.9|14137.9|14200.4|14140.4|14180.7|14120.7|0
1646063740000|2022-02-28 15:55:40|14195.4|14135.4|14197.9|14137.9|14197.9|14137.9|14195.4|14135.4|0
1646063750000|2022-02-28 15:55:50|14195.4|14135.4|14195.4|14135.4|14195.4|14135.4|14195.4|14135.4|0
1646063770000|2022-02-28 15:56:10|14194.5|14134.5|14175.4|14115.4|14194.5|14134.5|14173.1|14113.1|0
1646063840000|2022-02-28 15:57:20|14175.3|14115.3|14177.8|14117.8|14177.9|14117.9|14172.9|14112.9|0
1646063850000|2022-02-28 15:57:30|14175.4|14115.4|14175.4|14115.4|14175.4|14115.4|14175.4|14115.4|0
1646063990000|2022-02-28 15:59:50|14174|14114|14171.5|14111.5|14174|14114|14171.5|14111.5|0
1646064010000|2022-02-28 16:00:10|14175.4|14115.4|14175.4|14115.4|14175.4|14115.4|14175.4|14115.4|6
1646064020000|2022-02-28 16:00:20|14173.6|14113.6|14173.6|14113.6|14173.6|14113.6|14173.6|14113.6|0
1646064050000|2022-02-28 16:00:50|14172.9|14112.9|14172.9|14112.9|14172.9|14112.9|14172.9|14112.9|0
1646064060000|2022-02-28 16:01:00|14172.4|14112.4|14172.4|14112.4|14172.4|14112.4|14172.4|14112.4|0
1646064110000|2022-02-28 16:01:50|14172.5|14112.5|14172.5|14112.5|14172.5|14112.5|14172.5|14112.5|0
1646064120000|2022-02-28 16:02:00|14171.7|14111.7|14171.7|14111.7|14171.7|14111.7|14171.7|14111.7|0
1646064140000|2022-02-28 16:02:20|14191.7|14131.7|14176.7|14116.7|14219.2|14159.2|14176.7|14116.7|0
1646064150000|2022-02-28 16:02:30|14179.2|14119.2|14179.2|14119.2|14179.2|14119.2|14179.2|14119.2|14
1646064160000|2022-02-28 16:02:40|14180.6|14120.6|14180.6|14120.6|14180.6|14120.6|14180.6|14120.6|10
1646064180000|2022-02-28 16:03:00|14179.9|14119.9|14168.1|14108.1|14179.9|14119.9|14168.1|14108.1|0
1646064220000|2022-02-28 16:03:40|14166.7|14106.7|14166.7|14106.7|14166.7|14106.7|14166.7|14106.7|0
1646064270000|2022-02-28 16:04:30|14164.2|14104.2|14171.7|14111.7|14171.7|14111.7|14164.2|14104.2|0
1646064290000|2022-02-28 16:04:50|14174.2|14114.2|14176.8|14116.8|14176.8|14116.8|14174.2|14114.2|0
1646064300000|2022-02-28 16:05:00|14179.2|14119.2|14186.8|14126.8|14186.8|14126.8|14179.2|14119.2|0
1646064310000|2022-02-28 16:05:10|14189.2|14129.2|14189.2|14129.2|14189.2|14129.2|14189.2|14129.2|0
1646064330000|2022-02-28 16:05:30|14191.7|14131.7|14201.8|14141.8|14201.8|14141.8|14191.7|14131.7|0
1646064340000|2022-02-28 16:05:40|14204.2|14144.2|14204.2|14144.2|14204.2|14144.2|14204.2|14144.2|0
1646064370000|2022-02-28 16:06:10|14204.9|14144.9|14191.7|14131.7|14216.7|14156.7|14191.7|14131.7|0
1646064470000|2022-02-28 16:07:50|14191.1|14131.1|14191.1|14131.1|14191.1|14131.1|14191.1|14131.1|0
1646064490000|2022-02-28 16:08:10|14193.6|14133.6|14198.6|14138.6|14201|14141|14193.6|14133.6|0
1646064530000|2022-02-28 16:08:50|14199.7|14139.7|14158.6|14098.6|14223.6|14163.6|14158.6|14098.6|0
1646064540000|2022-02-28 16:09:00|14153.6|14093.6|14148.6|14088.6|14153.6|14093.6|14148.6|14088.6|0
1646064550000|2022-02-28 16:09:10|14150|14090|14173.9|14113.9|14173.9|14113.9|14150|14090|0
1646064560000|2022-02-28 16:09:20|14177.8|14117.8|14186.1|14126.1|14186.1|14126.1|14152.8|14092.8|0
1646064580000|2022-02-28 16:09:40|14178.6|14118.6|14148.6|14088.6|14178.6|14118.6|14148.6|14088.6|0
1646064590000|2022-02-28 16:09:50|14150|14090|14150|14090|14150|14090|14150|14090|0
1646064610000|2022-02-28 16:10:10|14147.5|14087.5|14152.5|14092.5|14152.5|14092.5|14139.9|14079.9|0
1646064650000|2022-02-28 16:10:50|14154.2|14094.2|14182.6|14122.6|14182.6|14122.6|14154.2|14094.2|0
1646064660000|2022-02-28 16:11:00|14185|14125|14185|14125|14185|14125|14185|14125|0
1646064670000|2022-02-28 16:11:10|14185.3|14125.3|14185.3|14125.3|14185.3|14125.3|14185.3|14125.3|0
1646064680000|2022-02-28 16:11:20|14192.5|14132.5|14199.7|14139.7|14199.7|14139.7|14192.5|14132.5|0
1646064700000|2022-02-28 16:11:40|14214.7|14154.7|14214.7|14154.7|14214.7|14154.7|14214.7|14154.7|0
1646064720000|2022-02-28 16:12:00|14215.8|14155.8|14215.8|14155.8|14215.8|14155.8|14215.8|14155.8|0
1646064740000|2022-02-28 16:12:20|14199.2|14139.2|14199.2|14139.2|14199.2|14139.2|14199.2|14139.2|0
1646064780000|2022-02-28 16:13:00|14211.7|14151.7|14214.2|14154.2|14214.2|14154.2|14211.7|14151.7|0
1646064840000|2022-02-28 16:14:00|14223.6|14163.6|14223.6|14163.6|14223.6|14163.6|14223.6|14163.6|0
1646064850000|2022-02-28 16:14:10|14207.1|14147.1|14194.2|14154.2|14207.1|14159|14194.2|14146.8|1
1646064910000|2022-02-28 16:15:10|14194.3|14154.3|14196.7|14156.7|14196.7|14156.7|14194.3|14154.3|0
1646064940000|2022-02-28 16:15:40|14196.6|14156.6|14196.6|14156.6|14196.6|14156.6|14196.6|14156.6|0
1646065000000|2022-02-28 16:16:40|14203.7|14163.7|14203.7|14163.7|14203.7|14163.7|14203.7|14163.7|0
1646065020000|2022-02-28 16:17:00|14195.2|14171.2|14195.2|14171.2|14195.2|14171.2|14195.2|14171.2|0
1646065030000|2022-02-28 16:17:10|14178.6|14154.6|14178.6|14154.6|14178.6|14154.6|14178.6|14154.6|1
1646065040000|2022-02-28 16:17:20|14181|14157|14181.1|14157.1|14181.1|14157.1|14181|14157|1
1646065050000|2022-02-28 16:17:30|14183.6|14159.6|14183.6|14159.6|14183.6|14159.6|14183.6|14159.6|1
1646065070000|2022-02-28 16:17:50|14191.9|14151.9|14196.6|14156.6|14196.6|14156.6|14191.9|14151.9|0
1646065080000|2022-02-28 16:18:00|14194.1|14154.1|14194.1|14154.1|14194.1|14154.1|14194.1|14154.1|0
1646065140000|2022-02-28 16:19:00|14199|14159|14203.7|14163.7|14203.7|14163.7|14199|14159|0
1646065150000|2022-02-28 16:19:10|14201.4|14161.4|14201.4|14161.4|14201.4|14161.4|14201.4|14161.4|0
1646065170000|2022-02-28 16:19:30|||||||||1
1646065220000|2022-02-28 16:20:20|14211.5|14151.5|14211.5|14151.5|14211.5|14151.5|14211.5|14151.5|0
1646065230000|2022-02-28 16:20:30|14216.2|14156.2|14216.2|14156.2|14216.2|14156.2|14216.2|14156.2|0
1646065300000|2022-02-28 16:21:40|14221|14161|14221|14161|14221|14161|14221|14161|0
1646065320000|2022-02-28 16:22:00|14220.9|14160.9|14265.4|14205.4|14265.4|14205.4|14220.9|14160.9|0
1646065330000|2022-02-28 16:22:10|14263|14203|14263|14203|14263|14203|14263|14203|0
1646065350000|2022-02-28 16:22:30|14263.2|14203.2|14243.3|14183.3|14270.5|14210.5|14243.3|14183.3|0
1646065370000|2022-02-28 16:22:50|14226.6|14166.6|14224|14164|14226.6|14166.6|14224|14164|0
1646065380000|2022-02-28 16:23:00|14221.6|14161.6|14221.6|14161.6|14221.6|14161.6|14221.6|14161.6|0
1646065400000|2022-02-28 16:23:20|14190.7|14130.7|14190.7|14130.7|14190.7|14130.7|14190.7|14130.7|2
1646065410000|2022-02-28 16:23:30|14188.3|14128.3|14188.3|14128.3|14188.3|14128.3|14188.3|14128.3|0
1646065430000|2022-02-28 16:23:50|14186.2|14126.2|14183.9|14123.9|14186.2|14126.2|14183.9|14123.9|0
1646065440000|2022-02-28 16:24:00|14179.1|14119.1|14171.5|14111.5|14179.1|14119.1|14171.5|14111.5|0
1646065450000|2022-02-28 16:24:10|14164.4|14104.4|14164.4|14104.4|14164.4|14104.4|14164.4|14104.4|0
1646065460000|2022-02-28 16:24:20|14159.4|14099.4|14159.4|14099.4|14159.4|14099.4|14159.4|14099.4|0
1646065470000|2022-02-28 16:24:30|14158.9|14098.9|14158.9|14098.9|14158.9|14098.9|14158.9|14098.9|0
1646065480000|2022-02-28 16:24:40|14158.7|14098.7|14154|14094|14158.7|14098.7|14154|14094|0
1646065520000|2022-02-28 16:25:20|14151.5|14091.5|14151.5|14091.5|14151.5|14091.5|14151.5|14091.5|0
1646065530000|2022-02-28 16:25:30|14151.8|14091.8|14158.9|14098.9|14158.9|14098.9|14151.8|14091.8|0
1646065560000|2022-02-28 16:26:00|14159|14099|14168.9|14108.9|14168.9|14108.9|14159|14099|0
1646065600000|2022-02-28 16:26:40|14169|14109|14169|14109|14169|14109|14169|14109|0
1646065610000|2022-02-28 16:26:50|14176.4|14116.4|14194|14134|14211.6|14151.6|14176.4|14116.4|0
1646065630000|2022-02-28 16:27:10|14193.4|14133.4|14193.4|14133.4|14193.4|14133.4|14193.4|14133.4|0
1646065650000|2022-02-28 16:27:30|14198.4|14138.4|14181.1|14121.1|14198.4|14138.4|14181.1|14121.1|0
1646065660000|2022-02-28 16:27:40|14178.9|14118.9|14178.9|14118.9|14178.9|14118.9|14178.9|14118.9|0
1646065680000|2022-02-28 16:28:00|14179.1|14119.1|14186.5|14126.5|14186.5|14126.5|14179.1|14119.1|0
1646065690000|2022-02-28 16:28:10|14188.9|14128.9|14188.9|14128.9|14188.9|14128.9|14188.9|14128.9|0
1646065710000|2022-02-28 16:28:30|14190.2|14130.2|14213.9|14153.9|14213.9|14153.9|14190.2|14130.2|0
1646065750000|2022-02-28 16:29:10|14212.2|14152.2|14181.4|14121.4|14212.2|14152.2|14181.4|14121.4|0
1646065840000|2022-02-28 16:30:40|14181.5|14121.5|14186.4|14126.4|14186.4|14126.4|14181.5|14121.5|0
1646065880000|2022-02-28 16:31:20|14186.8|14126.8|14189.1|14129.1|14189.1|14129.1|14186.8|14126.8|0
1646065910000|2022-02-28 16:31:50|14203.9|14143.9|14203.9|14143.9|14203.9|14143.9|14203.9|14143.9|0
1646065950000|2022-02-28 16:32:30|14204.1|14144.1|14204.1|14144.1|14204.1|14144.1|14204.1|14144.1|0
1646065990000|2022-02-28 16:33:10|14197|14137|14197|14137|14197|14137|14197|14137|0
1646066010000|2022-02-28 16:33:30|14199.4|14139.4|14199.4|14139.4|14199.4|14139.4|14199.4|14139.4|0
1646066080000|2022-02-28 16:34:40|14208.8|14148.8|14208.8|14148.8|14208.8|14148.8|14208.8|14148.8|2
1646066140000|2022-02-28 16:35:40|14192.2|14132.2|14192.2|14132.2|14192.2|14132.2|14192.2|14132.2|0
1646066160000|2022-02-28 16:36:00|14196.9|14136.9|14196.9|14136.9|14196.9|14136.9|14196.9|14136.9|0
1646066220000|2022-02-28 16:37:00|14208.8|14148.8|14208.7|14148.7|14208.8|14148.8|14208.7|14148.7|0
1646066230000|2022-02-28 16:37:10|14206.3|14146.3|14206.3|14146.3|14206.3|14146.3|14206.3|14146.3|0
1646066240000|2022-02-28 16:37:20|14208.8|14148.8|14216.3|14156.3|14216.3|14156.3|14208.8|14148.8|0
1646066290000|2022-02-28 16:38:10|14217.2|14157.2|14238.8|14178.8|14238.8|14178.8|14217.2|14157.2|0
1646066300000|2022-02-28 16:38:20|14238|14178|14218.8|14158.8|14238|14178|14218.8|14158.8|0
1646066360000|2022-02-28 16:39:20|14219.4|14159.4|14219.4|14159.4|14219.4|14159.4|14219.4|14159.4|0
1646066370000|2022-02-28 16:39:30|14229.1|14169.1|14233.7|14173.7|14233.8|14173.8|14229.1|14169.1|0
1646066380000|2022-02-28 16:39:40|14231.3|14171.3|14231.3|14171.3|14231.3|14171.3|14231.3|14171.3|0
1646066450000|2022-02-28 16:40:50|14217|14157|14221.9|14161.9|14221.9|14161.9|14217|14157|0
1646066530000|2022-02-28 16:42:10|14236.3|14176.3|14217|14157|14236.3|14176.3|14217|14157|0
1646066580000|2022-02-28 16:43:00|14216.7|14156.7|14219.1|14159.1|14219.1|14159.1|14216.7|14156.7|0
1646066610000|2022-02-28 16:43:30|14221.6|14161.6|14221.6|14161.6|14221.6|14161.6|14221.6|14161.6|0
1646066680000|2022-02-28 16:44:40|14221.9|14161.9|14231.1|14191.1|14231.1|14191.1|14221.9|14161.9|0
1646066710000|2022-02-28 16:45:10|14251.1|14211.1|14261.6|14201.6|14261.6|14211.1|14251.1|14201.6|0
1646066720000|2022-02-28 16:45:20|14278.6|14218.6|14278.6|14218.6|14278.6|14218.6|14278.6|14218.6|0
1646066750000|2022-02-28 16:45:50|14279.7|14219.7|14293.6|14233.6|14303.6|14243.6|14279.7|14219.7|0
1646066820000|2022-02-28 16:47:00|14291.5|14231.5|14283.6|14223.6|14291.5|14231.5|14246.6|14186.6|0
1646066840000|2022-02-28 16:47:20|14282|14222|14273.6|14213.6|14282|14222|14250.2|14190.2|0
1646066960000|2022-02-28 16:49:20|14273.8|14213.8|14278.6|14218.6|14278.6|14218.6|14273.8|14213.8|0
1646066980000|2022-02-28 16:49:40|14261.1|14201.1|14273.6|14213.6|14273.6|14213.6|14260.5|14200.5|0
1646067000000|2022-02-28 16:50:00|14272.2|14212.2|14256.1|14196.1|14272.2|14212.2|14239|14179|0
1646067040000|2022-02-28 16:50:40|14256.5|14196.5|14263.6|14203.6|14263.6|14203.6|14256.5|14196.5|0
1646067110000|2022-02-28 16:51:50|14268.5|14208.5|14268.5|14208.5|14268.5|14208.5|14268.5|14208.5|0
1646067120000|2022-02-28 16:52:00|14256|14216|14256|14216|14256|14216|14256|14216|0
1646067130000|2022-02-28 16:52:10|14253.5|14213.5|14243.5|14183.5|14262.2|14213.5|14227|14167|0
1646067150000|2022-02-28 16:52:30|14286|14246|14286|14246|14286|14246|14286|14246|0
1646067160000|2022-02-28 16:52:40|14295.6|14235.6|14295.6|14235.6|14295.6|14235.6|14295.6|14235.6|0
1646067180000|2022-02-28 16:53:00|14288.5|14228.5|14288.5|14228.5|14288.5|14228.5|14288.5|14228.5|0
1646067190000|2022-02-28 16:53:10|14293.5|14233.5|14288.5|14228.5|14293.5|14233.5|14246.6|14186.6|0
1646067200000|2022-02-28 16:53:20|14278.1|14238.1|14283.5|14223.5|14283.5|14238.1|14260.9|14200.9|0
1646067230000|2022-02-28 16:53:50|14283.8|14223.8|14291|14231|14291|14231|14283.8|14223.8|0
1646067270000|2022-02-28 16:54:30|14289.7|14229.7|14293.5|14233.5|14293.5|14233.5|14265.9|14205.9|0
1646067290000|2022-02-28 16:54:50|14286|14226|14286|14226|14286|14226|14286|14226|0
1646067400000|2022-02-28 16:56:40|14271|14211|14271|14211|14271|14211|14251.2|14191.2|0
1646067410000|2022-02-28 16:56:50|14270.6|14210.6|14258.5|14198.5|14270.6|14210.6|14258.5|14198.5|0
1646067540000|2022-02-28 16:59:00|14258|14198|14258|14198|14258|14198|14258|14198|0
1646067550000|2022-02-28 16:59:10|14241.3|14181.3|14241.3|14181.3|14241.3|14181.3|14241.3|14181.3|0
1646067570000|2022-02-28 16:59:30|14250.8|14190.8|14263|14203|14263|14203|14250.8|14190.8|0
1646067730000|2022-02-28 17:02:10|14268|14208|14268|14208|14268|14208|14268|14208|0
1646067760000|2022-02-28 17:02:40|14268.3|14208.3|14273|14213|14273|14213|14268.3|14208.3|0
1646067770000|2022-02-28 17:02:50|14273.3|14213.3|14239.1|14179.1|14278|14218|14239.1|14179.1|0
1646067780000|2022-02-28 17:03:00|14258|14198|14263|14203|14263|14203|14258|14198|0
1646067800000|2022-02-28 17:03:20|14268|14208|14268|14208|14268|14208|14268|14208|0
1646067840000|2022-02-28 17:04:00|14270.5|14210.5|14270.6|14210.6|14270.6|14210.6|14270.5|14210.5|0
1646067850000|2022-02-28 17:04:10|14273|14213|14273|14213|14273|14213|14273|14213|0
1646067880000|2022-02-28 17:04:40|14273.3|14213.3|14273.3|14213.3|14273.3|14213.3|14273.3|14213.3|0
1646067900000|2022-02-28 17:05:00|14278|14218|14275.5|14215.5|14278|14218|14275.5|14215.5|0
1646067920000|2022-02-28 17:05:20|14263|14203|14263|14203|14263|14203|14248.1|14188.1|0
1646067930000|2022-02-28 17:05:30|14275.5|14215.5|14275.5|14215.5|14275.5|14215.5|14275.5|14215.5|0
1646067940000|2022-02-28 17:05:40|14274.7|14214.7|14280.5|14220.5|14280.5|14220.5|14260.5|14200.5|0
1646067950000|2022-02-28 17:05:50|14279.7|14219.7|14285.5|14225.5|14285.5|14225.5|14265.5|14205.5|0
1646067960000|2022-02-28 17:06:00|14290.5|14230.5|14298|14238|14298|14238|14290.5|14230.5|0
1646067970000|2022-02-28 17:06:10|14308|14248|14308|14248|14308|14248|14308|14248|0
1646067980000|2022-02-28 17:06:20|14298|14238|14308|14248|14308|14248|14298|14238|0
1646067990000|2022-02-28 17:06:30|14307.4|14247.4|14298|14238|14307.4|14247.4|14298|14238|0
1646068010000|2022-02-28 17:06:50|14278|14218|14278|14218|14285.6|14225.6|14278|14218|0
1646068030000|2022-02-28 17:07:10|14278.3|14218.3|14283|14223|14283|14223|14278.3|14218.3|0
1646068040000|2022-02-28 17:07:20|14283.1|14223.1|14283|14223|14285.5|14225.5|14283|14223|0
1646068050000|2022-02-28 17:07:30|14283.5|14223.5|14283.5|14223.5|14283.5|14223.5|14283.5|14223.5|0
1646068070000|2022-02-28 17:07:50|14283.8|14223.8|14283.8|14223.8|14283.8|14223.8|14283.8|14223.8|0
1646068100000|2022-02-28 17:08:20|14276.3|14236.3|14273.8|14213.8|14276.3|14236.3|14273.8|14213.8|0
1646068110000|2022-02-28 17:08:30|14276.3|14216.3|14291.4|14231.4|14291.4|14231.4|14273.8|14213.8|0
1646068120000|2022-02-28 17:08:40|14293.8|14233.8|14293.8|14233.8|14293.8|14233.8|14293.8|14233.8|0
1646068150000|2022-02-28 17:09:10|14283.4|14243.4|14286.7|14226.7|14286.7|14243.4|14283.4|14226.7|0
1646068170000|2022-02-28 17:09:30|14293.8|14233.8|14293.8|14233.8|14293.8|14233.8|14293.8|14233.8|0
1646068300000|2022-02-28 17:11:40|14276.3|14236.3|14276.3|14236.3|14276.3|14236.3|14276.3|14236.3|0
1646068320000|2022-02-28 17:12:00|14273.3|14249.3|14278.8|14238.8|14278.8|14249.3|14273.3|14238.8|0
1646068360000|2022-02-28 17:12:40|14273.3|14249.3|14278.8|14238.8|14281.2|14249.3|14270.9|14238.8|0
1646068370000|2022-02-28 17:12:50|14273.3|14249.3|14278.8|14238.8|14278.8|14249.3|14273.3|14238.8|0
1646068400000|2022-02-28 17:13:20|14273.3|14249.3|14291.3|14251.3|14291.3|14251.3|14273.3|14249.3|0
1646068410000|2022-02-28 17:13:30|14291.4|14251.4|14293.8|14253.8|14293.8|14253.8|14291.4|14251.4|0
1646068520000|2022-02-28 17:15:20|14288.3|14264.3|14288.3|14264.3|14288.3|14264.3|14288.3|14264.3|0
1646068570000|2022-02-28 17:16:10|14281.3|14221.3|14281.3|14221.3|14281.3|14221.3|14281.3|14221.3|0
1646068590000|2022-02-28 17:16:30|14281|14221|14271.3|14211.3|14281|14221|14271.3|14211.3|0
1646068620000|2022-02-28 17:17:00|14241.6|14181.6|14241.6|14181.6|14241.6|14181.6|14241.6|14181.6|0
1646068650000|2022-02-28 17:17:30|14246.3|14186.3|14246.3|14186.3|14246.3|14186.3|14246.3|14186.3|0
1646068670000|2022-02-28 17:17:50|14245.2|14185.2|14201.6|14161.6|14245.2|14185.2|14201.6|14158.9|0
1646068680000|2022-02-28 17:18:00|14211.8|14151.8|14201.6|14161.6|14214.1|14161.6|14201.6|14151.8|0
1646068720000|2022-02-28 17:18:40|14213.8|14173.8|14259.3|14199.3|14259.3|14199.3|14213.8|14173.8|0
1646068730000|2022-02-28 17:18:50|14268.1|14208.1|14253.8|14193.8|14268.1|14208.1|14253.8|14193.8|0
1646068770000|2022-02-28 17:19:30|14253.9|14193.9|14261.3|14201.3|14261.3|14201.3|14253.9|14193.9|0
1646068790000|2022-02-28 17:19:50|14250.5|14210.5|14256.3|14196.3|14256.3|14210.5|14247|14187|0
1646068840000|2022-02-28 17:20:40|14261.3|14201.3|14260.7|14200.7|14261.3|14201.3|14260.7|14200.7|0
1646068900000|2022-02-28 17:21:40|14261.6|14201.6|14264|14204|14264|14204|14261.6|14201.6|0
1646068970000|2022-02-28 17:22:50|14276.5|14216.5|14276.5|14216.5|14276.5|14216.5|14276.5|14216.5|0
1646068980000|2022-02-28 17:23:00|14276.8|14216.8|14281.5|14221.5|14281.5|14221.5|14276.8|14216.8|0
1646069030000|2022-02-28 17:23:50|14282.3|14222.3|14282.3|14222.3|14282.3|14222.3|14282.3|14222.3|0
1646069060000|2022-02-28 17:24:20|14287.3|14227.3|14292.3|14232.3|14292.3|14232.3|14284.8|14224.8|0
1646069070000|2022-02-28 17:24:30|14289.8|14229.8|14289.8|14229.8|14289.8|14229.8|14289.8|14229.8|0
1646069110000|2022-02-28 17:25:10|14287.3|14227.3|14287.3|14227.3|14287.3|14227.3|14287.3|14227.3|0
1646069130000|2022-02-28 17:25:30|14287.6|14227.6|14292.3|14232.3|14292.3|14232.3|14287.6|14227.6|0
1646069170000|2022-02-28 17:26:10|14292.5|14232.5|14299.8|14239.8|14299.8|14239.8|14292.5|14232.5|0
1646069180000|2022-02-28 17:26:20|14299.7|14239.7|14302.3|14242.3|14307.1|14247.1|14297.3|14237.3|0
1646069220000|2022-02-28 17:27:00|14303.1|14243.1|14303.1|14243.1|14303.1|14243.1|14303.1|14243.1|0
1646069250000|2022-02-28 17:27:30|14303|14243|14303|14243|14303|14243|14303|14243|0
1646069260000|2022-02-28 17:27:40|14300.6|14240.6|14300.6|14240.6|14300.6|14240.6|14300.6|14240.6|0
1646069270000|2022-02-28 17:27:50|14300.9|14240.9|14300.9|14240.9|14300.9|14240.9|14300.9|14240.9|0
1646069280000|2022-02-28 17:28:00|14301|14241|14302|14242|14306.9|14246.9|14301|14241|0
1646069290000|2022-02-28 17:28:10|14304.5|14244.5|14302|14242|14304.5|14244.5|14302|14242|0
1646069350000|2022-02-28 17:29:10|14290.2|14230.2|14290.2|14230.2|14290.2|14230.2|14290.2|14230.2|1
1646139600000|2022-03-01 13:00:00|14283.3|14223.3|14382.9|14322.9|14392.6|14332.6|14283.3|14223.3|0
1646139610000|2022-03-01 13:00:10|14385.4|14325.4|14382.7|14322.7|14387.8|14327.8|14382.7|14322.7|0
1646139630000|2022-03-01 13:00:30|14370.8|14310.8|14285.3|14225.3|14370.8|14310.8|14285.3|14225.3|0
1646139640000|2022-03-01 13:00:40|14299.7|14239.7|14299.7|14239.7|14299.7|14239.7|14299.7|14239.7|0
1646139660000|2022-03-01 13:01:00|14321.9|14261.9|14321.9|14261.9|14321.9|14261.9|14321.9|14261.9|0
1646139670000|2022-03-01 13:01:10|14329.1|14269.1|14329.1|14269.1|14329.1|14269.1|14329.1|14269.1|0
1646139690000|2022-03-01 13:01:30|14329|14269|14329.1|14269.1|14329.1|14269.1|14321.8|14261.8|0
1646139700000|2022-03-01 13:01:40|14328.3|14268.3|14324.3|14264.3|14328.3|14268.3|14307.5|14247.5|0
1646139710000|2022-03-01 13:01:50|14326.6|14266.6|14321.7|14261.7|14326.6|14266.6|14321.7|14261.7|0
1646139720000|2022-03-01 13:02:00|14321.6|14261.6|14319.1|14259.1|14321.6|14261.6|14319.1|14259.1|0
1646139730000|2022-03-01 13:02:10|14316.7|14256.7|14316.7|14256.7|14316.7|14256.7|14316.7|14256.7|0
1646139740000|2022-03-01 13:02:20|14339.2|14279.2|14339.2|14279.2|14339.3|14279.3|14339.2|14279.2|0
1646139750000|2022-03-01 13:02:30|14339.1|14279.1|14356.3|14296.3|14356.3|14296.3|14336.7|14276.7|0
1646139760000|2022-03-01 13:02:40|14358.8|14298.8|14373.1|14313.1|14373.1|14313.1|14358.6|14298.6|0
1646139810000|2022-03-01 13:03:30|14373|14313|14370.6|14310.6|14373|14313|14370.6|14310.6|0
1646139880000|2022-03-01 13:04:40|14369.5|14309.5|14317.1|14257.1|14369.5|14309.5|14305.1|14245.1|0
1646139900000|2022-03-01 13:05:00|14321.8|14261.8|14321.8|14261.8|14321.8|14261.8|14321.8|14261.8|0
1646139910000|2022-03-01 13:05:10|14316.8|14256.8|14316.8|14256.8|14316.8|14256.8|14316.8|14256.8|0
1646139930000|2022-03-01 13:05:30|14309.7|14249.7|14309.7|14249.7|14309.7|14249.7|14309.7|14249.7|0
1646139960000|2022-03-01 13:06:00|14309.6|14249.6|14309.6|14249.6|14309.6|14249.6|14309.6|14249.6|0
1646139970000|2022-03-01 13:06:10|14309.9|14249.9|14321.8|14261.8|14321.8|14261.8|14309.9|14249.9|0
1646139980000|2022-03-01 13:06:20|14309.6|14249.6|14299.7|14239.7|14309.6|14249.6|14299.7|14239.7|0
1646139990000|2022-03-01 13:06:30|14297.4|14237.4|14305.1|14245.1|14305.1|14245.1|14297.4|14237.4|0
1646140000000|2022-03-01 13:06:40|14312.2|14252.2|14312.2|14252.2|14312.2|14252.2|14312.2|14252.2|0
1646140010000|2022-03-01 13:06:50|14311.9|14251.9|14304.8|14244.8|14311.9|14251.9|14304.7|14244.7|0
1646140020000|2022-03-01 13:07:00|14307.2|14247.2|14302.2|14242.2|14307.2|14247.2|14302.2|14242.2|0
1646140030000|2022-03-01 13:07:10|14297.2|14237.2|14297.2|14237.2|14297.2|14237.2|14297.2|14237.2|0
1646140050000|2022-03-01 13:07:30|14294.7|14234.7|14294.7|14234.7|14294.7|14234.7|14294.7|14234.7|0
1646140060000|2022-03-01 13:07:40|14292.3|14232.3|14297.3|14237.3|14297.3|14237.3|14292.3|14232.3|0
1646140070000|2022-03-01 13:07:50|14297.2|14237.2|14292.3|14232.3|14297.2|14237.2|14292.3|14232.3|0
1646140120000|2022-03-01 13:08:40|14291|14231|14248.2|14188.2|14291|14231|14248.2|14188.2|0
1646140140000|2022-03-01 13:09:00|14245.8|14185.8|14245.8|14185.8|14245.8|14185.8|14245.8|14185.8|0
1646140150000|2022-03-01 13:09:10|14245.5|14185.5|14240.8|14180.8|14245.5|14185.5|14240.8|14180.8|0
1646140170000|2022-03-01 13:09:30|14240.7|14180.7|14240.7|14180.7|14240.7|14180.7|14240.7|14180.7|0
1646140390000|2022-03-01 13:13:10|14240.6|14180.6|14218.7|14158.7|14240.7|14180.7|14213.8|14153.8|0
1646140400000|2022-03-01 13:13:20|14213.8|14153.8|14216.2|14156.2|14216.3|14156.3|14213.8|14153.8|0
1646140410000|2022-03-01 13:13:30|14213.8|14153.8|14213.8|14153.8|14213.8|14153.8|14213.8|14153.8|0
1646140440000|2022-03-01 13:14:00|14218.6|14158.6|14218.6|14158.6|14218.6|14158.6|14218.6|14158.6|0
1646140480000|2022-03-01 13:14:40|14213.7|14153.7|14216.3|14156.3|14216.3|14156.3|14213.7|14153.7|0
1646140510000|2022-03-01 13:15:10|14221.1|14161.1|14221.1|14161.1|14221.1|14161.1|14221.1|14161.1|0
1646140520000|2022-03-01 13:15:20|14206.3|14146.3|14221.3|14161.3|14221.3|14161.3|14206.3|14146.3|0
1646140550000|2022-03-01 13:15:50|14223.6|14163.6|14218.9|14158.9|14223.6|14163.6|14218.8|14158.8|0
1646140560000|2022-03-01 13:16:00|14221.3|14161.3|14221.3|14161.3|14221.3|14161.3|14221.3|14161.3|0
1646140610000|2022-03-01 13:16:50|14223.6|14163.6|14223.7|14163.7|14223.7|14163.7|14218.8|14158.8|0
1646140620000|2022-03-01 13:17:00|14218.8|14158.8|14223.7|14163.7|14223.7|14163.7|14218.8|14158.8|0
1646140630000|2022-03-01 13:17:10|14218.8|14158.8|14216.1|14156.1|14228.4|14168.4|14216.1|14156.1|0
1646140730000|2022-03-01 13:18:50|14216.6|14156.6|14231|14171|14233.4|14173.4|14216.6|14156.6|0
1646140740000|2022-03-01 13:19:00|14231.1|14171.1|14231.1|14171.1|14231.1|14171.1|14231.1|14171.1|0
1646140750000|2022-03-01 13:19:10|14235.9|14175.9|14235.9|14175.9|14235.9|14175.9|14235.9|14175.9|0
1646140770000|2022-03-01 13:19:30|14233.5|14173.5|14233.5|14173.5|14233.5|14173.5|14233.5|14173.5|0
1646140780000|2022-03-01 13:19:40|14250.3|14190.3|14250.3|14190.3|14250.3|14190.3|14250.3|14190.3|0
1646140800000|2022-03-01 13:20:00|14243.1|14183.1|14243.1|14183.1|14243.1|14183.1|14243.1|14183.1|0
1646140810000|2022-03-01 13:20:10|14245.5|14185.5|14245.5|14185.5|14245.5|14185.5|14245.5|14185.5|0
1646140840000|2022-03-01 13:20:40|14243.1|14183.1|14243.1|14183.1|14243.1|14183.1|14243.1|14183.1|0
1646140850000|2022-03-01 13:20:50|14273.1|14213.1|14275.4|14215.4|14275.4|14215.4|14273.1|14213.1|0
1646140860000|2022-03-01 13:21:00|14280.2|14220.2|14280.2|14220.2|14280.2|14220.2|14280.2|14220.2|0
1646140870000|2022-03-01 13:21:10|14282.6|14222.6|14282.6|14222.6|14282.6|14222.6|14282.6|14222.6|0
1646140890000|2022-03-01 13:21:30|14282.5|14222.5|14282.5|14222.5|14282.5|14222.5|14282.5|14222.5|0
1646140900000|2022-03-01 13:21:40|14284.9|14224.9|14284.9|14224.9|14284.9|14224.9|14284.9|14224.9|0
1646140990000|2022-03-01 13:23:10|14285|14225|14287.4|14227.4|14287.4|14227.4|14285|14225|0
1646141020000|2022-03-01 13:23:40|14287.5|14227.5|14289.9|14229.9|14289.9|14229.9|14287.5|14227.5|0
1646141100000|2022-03-01 13:25:00|14284.9|14224.9|14284.9|14224.9|14284.9|14224.9|14284.9|14224.9|0
1646141250000|2022-03-01 13:27:30|14289.7|14229.7|14289.7|14229.7|14289.7|14229.7|14289.7|14229.7|0
1646141350000|2022-03-01 13:29:10|14287.2|14227.2|14287.2|14227.2|14287.2|14227.2|14284.8|14224.8|0
1646141500000|2022-03-01 13:31:40|14289.6|14229.6|14289.7|14229.7|14289.7|14229.7|14289.6|14229.6|0
1646141520000|2022-03-01 13:32:00|14292.1|14232.1|14292.1|14232.1|14292.1|14232.1|14292.1|14232.1|0
1646141590000|2022-03-01 13:33:10|14292|14232|14294.4|14234.4|14296.9|14236.9|14292|14232|0
1646141600000|2022-03-01 13:33:20|14296.9|14236.9|14296.9|14236.9|14296.9|14236.9|14296.9|14236.9|0
1646141670000|2022-03-01 13:34:30|14296.8|14236.8|14296.8|14236.8|14296.8|14236.8|14296.8|14236.8|0
1646141680000|2022-03-01 13:34:40|14296.7|14236.7|14294.3|14234.3|14296.7|14236.7|14294.3|14234.3|0
1646141690000|2022-03-01 13:34:50|14296.8|14236.8|14296.8|14236.8|14296.8|14236.8|14296.8|14236.8|0
1646141790000|2022-03-01 13:36:30|14301.6|14241.6|14301.6|14241.6|14301.6|14241.6|14301.6|14241.6|0
1646141820000|2022-03-01 13:37:00|14306.9|14246.9|14318.9|14258.9|14318.9|14258.9|14306.9|14246.9|0
1646141850000|2022-03-01 13:37:30|14326.2|14266.2|14326.2|14266.2|14326.2|14266.2|14326.2|14266.2|0
1646141880000|2022-03-01 13:38:00|14326.4|14266.4|14331.2|14271.2|14331.2|14271.2|14326.4|14266.4|0
1646141920000|2022-03-01 13:38:40|14331.3|14271.3|14348.5|14288.5|14358|14298|14331.3|14271.3|0
1646141940000|2022-03-01 13:39:00|14353.3|14293.3|14353.3|14293.3|14353.3|14293.3|14353.3|14293.3|0
1646141950000|2022-03-01 13:39:10|14358.1|14298.1|14360.6|14300.6|14360.6|14300.6|14358.1|14298.1|0
1646142000000|2022-03-01 13:40:00|14360.5|14300.5|14358.1|14298.1|14360.5|14300.5|14358.1|14298.1|0
1646142010000|2022-03-01 13:40:10|14360.6|14300.6|14360.6|14300.6|14360.6|14300.6|14360.6|14300.6|0
1646142090000|2022-03-01 13:41:30|14365.4|14305.4|14365.4|14305.4|14365.4|14305.4|14365.4|14305.4|0
1646142190000|2022-03-01 13:43:10|14365.3|14305.3|14360.4|14300.4|14365.4|14305.4|14360.4|14300.4|0
1646142320000|2022-03-01 13:45:20|14341.1|14281.1|14314.1|14254.1|14341.1|14281.1|14304.2|14244.2|0
1646142370000|2022-03-01 13:46:10|14314|14254|14309.2|14249.2|14314|14254|14309.2|14249.2|0
1646142380000|2022-03-01 13:46:20|14306.7|14246.7|14309.2|14249.2|14309.2|14249.2|14304.2|14244.2|0
1646142390000|2022-03-01 13:46:30|14309.1|14249.1|14311.6|14251.6|14311.6|14251.6|14306.8|14246.8|0
1646142400000|2022-03-01 13:46:40|14309.2|14249.2|14309.2|14249.2|14309.2|14249.2|14309.2|14249.2|0
1646142410000|2022-03-01 13:46:50|14309.6|14249.6|14321.6|14261.6|14321.6|14261.6|14309.6|14249.6|0
1646142450000|2022-03-01 13:47:30|14324|14264|14324|14264|14324|14264|14324|14264|0
1646142460000|2022-03-01 13:47:40|14328.8|14268.8|14328.8|14268.8|14328.8|14268.8|14328.8|14268.8|0
1646142470000|2022-03-01 13:47:50|14326.3|14266.3|14321.3|14261.3|14326.3|14266.3|14321.3|14261.3|0
1646142480000|2022-03-01 13:48:00|14321.4|14261.4|14321.3|14261.3|14323.7|14263.7|14321.2|14261.2|0
1646142490000|2022-03-01 13:48:10|14323.6|14263.6|14323.7|14263.7|14323.7|14263.7|14321.2|14261.2|0
1646142500000|2022-03-01 13:48:20|14323.6|14263.6|14321.3|14261.3|14323.7|14263.7|14321.2|14261.2|0
1646142510000|2022-03-01 13:48:30|14323.7|14263.7|14323.7|14263.7|14323.7|14263.7|14321.2|14261.2|0
1646142520000|2022-03-01 13:48:40|14321.2|14261.2|14323.7|14263.7|14323.7|14263.7|14321.2|14261.2|0
1646142530000|2022-03-01 13:48:50|14323.6|14263.6|14326.2|14266.2|14326.2|14266.2|14321.2|14261.2|0
1646142540000|2022-03-01 13:49:00|14323.7|14263.7|14323.8|14263.8|14326.2|14266.2|14321.2|14261.2|0
1646142550000|2022-03-01 13:49:10|14326.1|14266.1|14326|14266|14326.2|14266.2|14321.2|14261.2|0
1646142560000|2022-03-01 13:49:20|14326.2|14266.2|14326.2|14266.2|14326.2|14266.2|14321.2|14261.2|0
1646142570000|2022-03-01 13:49:30|14323.7|14263.7|14326.2|14266.2|14331.2|14271.2|14321.2|14261.2|0
1646142580000|2022-03-01 13:49:40|14323.8|14263.8|14323.8|14263.8|14323.8|14263.8|14323.8|14263.8|0
1646142600000|2022-03-01 13:50:00|14328.6|14268.6|14328.6|14268.6|14328.6|14268.6|14328.6|14268.6|0
1646142640000|2022-03-01 13:50:40|14343.5|14283.5|14346|14286|14346|14286|14343.5|14283.5|0
1646142650000|2022-03-01 13:50:50|14346.1|14286.1|14358.1|14298.1|14358.1|14298.1|14346.1|14286.1|0
1646142670000|2022-03-01 13:51:10|14360.5|14300.5|14360.5|14300.5|14360.5|14300.5|14360.5|14300.5|0
1646142700000|2022-03-01 13:51:40|14362.8|14302.8|14365.3|14305.3|14365.3|14305.3|14362.8|14302.8|0
1646142710000|2022-03-01 13:51:50|14365.2|14305.2|14321.4|14261.4|14365.2|14305.2|14321.4|14261.4|0
1646142720000|2022-03-01 13:52:00|14326.2|14266.2|14326.2|14266.2|14326.2|14266.2|14326.2|14266.2|0
1646142770000|2022-03-01 13:52:50|14316.5|14256.5|14311.6|14251.6|14316.5|14256.5|14311.6|14251.6|0
1646142780000|2022-03-01 13:53:00|14311.5|14251.5|14318.8|14258.8|14318.8|14258.8|14309.1|14249.1|0
1646142840000|2022-03-01 13:54:00|14328.7|14268.7|14335.2|14275.2|14335.2|14275.2|14328.7|14268.7|0
1646142850000|2022-03-01 13:54:10|14332.8|14272.8|14332.8|14272.8|14332.8|14272.8|14332.8|14272.8|0
1646142860000|2022-03-01 13:54:20|14326.3|14266.3|14326.3|14266.3|14326.3|14266.3|14326.3|14266.3|0
1646142870000|2022-03-01 13:54:30|14333.3|14273.3|14333.3|14273.3|14333.3|14273.3|14333.3|14273.3|0
1646142880000|2022-03-01 13:54:40|14326.3|14266.3|14333.8|14273.8|14333.8|14273.8|14326.3|14266.3|0
1646142890000|2022-03-01 13:54:50|14326.3|14266.3|14326.3|14266.3|14326.3|14266.3|14326.3|14266.3|0
1646142900000|2022-03-01 13:55:00|14334.3|14274.3|14343.4|14283.4|14343.4|14283.4|14319.1|14259.1|0
1646142910000|2022-03-01 13:55:10|14351.9|14291.9|14351.9|14291.9|14351.9|14291.9|14351.9|14291.9|0
1646142920000|2022-03-01 13:55:20|14343.4|14283.4|14338.5|14278.5|14343.4|14283.4|14338.5|14278.5|2
1646142940000|2022-03-01 13:55:40|14343.4|14283.4|14343.4|14283.4|14343.4|14283.4|14343.4|14283.4|0
1646143050000|2022-03-01 13:57:30|14340.9|14280.9|14340.9|14280.9|14340.9|14280.9|14340.9|14280.9|0
1646143060000|2022-03-01 13:57:40|14341|14281|14353|14293|14353|14293|14341|14281|0
1646143090000|2022-03-01 13:58:10|14353.1|14293.1|14353.1|14293.1|14353.1|14293.1|14353.1|14293.1|0
1646143110000|2022-03-01 13:58:30|14355.5|14295.5|14355.5|14295.5|14355.5|14295.5|14355.5|14295.5|0
1646143180000|2022-03-01 13:59:40|14331.4|14271.4|14333.8|14273.8|14333.8|14273.8|14328.9|14268.9|0
1646143200000|2022-03-01 14:00:00|14348.2|14288.2|14348.2|14288.2|14348.2|14288.2|14348.2|14288.2|0
1646143230000|2022-03-01 14:00:30|14345.7|14285.7|14345.7|14285.7|14345.7|14285.7|14345.7|14285.7|0
1646143250000|2022-03-01 14:00:50|14345.6|14285.6|14321.4|14261.4|14345.6|14285.6|14321.4|14261.4|0
1646143260000|2022-03-01 14:01:00|14316.6|14256.6|14331.4|14271.4|14331.4|14271.4|14316.6|14256.6|0
1646143270000|2022-03-01 14:01:10|14333.8|14273.8|14336.3|14276.3|14336.3|14276.3|14333.8|14273.8|0
1646143290000|2022-03-01 14:01:30|14338.7|14278.7|14338.7|14278.7|14338.7|14278.7|14338.7|14278.7|0
1646143320000|2022-03-01 14:02:00|14333.9|14273.9|14321.5|14261.5|14333.9|14273.9|14321.5|14261.5|0
1646143380000|2022-03-01 14:03:00|14321.4|14261.4|14311.4|14251.4|14321.4|14261.4|14311.4|14251.4|0
1646143410000|2022-03-01 14:03:30|14311.2|14251.2|14306.6|14246.6|14311.2|14251.2|14306.4|14246.4|0
1646143420000|2022-03-01 14:03:40|14311.4|14251.4|14306.4|14246.4|14311.4|14251.4|14306.4|14246.4|0
1646143500000|2022-03-01 14:05:00|14305.9|14245.9|14291.5|14231.5|14305.9|14245.9|14291.5|14231.5|0
1646143510000|2022-03-01 14:05:10|14291.4|14231.4|14282.1|14222.1|14291.4|14231.4|14279.4|14219.4|0
1646143520000|2022-03-01 14:05:20|14292|14232|14292|14232|14292|14232|14292|14232|0
1646143600000|2022-03-01 14:06:40|14294.4|14234.4|14294.4|14234.4|14294.4|14234.4|14294.4|14234.4|0
1646143650000|2022-03-01 14:07:30|14296.8|14236.8|14296.8|14236.8|14296.8|14236.8|14296.8|14236.8|0
1646143660000|2022-03-01 14:07:40|14294.3|14234.3|14294.3|14234.3|14296.8|14236.8|14294.3|14234.3|0
1646143670000|2022-03-01 14:07:50|14294.4|14234.4|14294.3|14234.3|14296.8|14236.8|14294.3|14234.3|0
1646143680000|2022-03-01 14:08:00|14294.4|14234.4|14296.8|14236.8|14296.8|14236.8|14294.3|14234.3|0
1646143690000|2022-03-01 14:08:10|14294.3|14234.3|14294.4|14234.4|14296.8|14236.8|14294.3|14234.3|0
1646143710000|2022-03-01 14:08:30|14299.2|14239.2|14299.2|14239.2|14299.2|14239.2|14299.2|14239.2|0
1646143750000|2022-03-01 14:09:10|14308.7|14248.7|14299.1|14239.1|14308.7|14248.7|14294.3|14234.3|0
1646143760000|2022-03-01 14:09:20|14296.8|14236.8|14296.7|14236.7|14299.2|14239.2|14296.7|14236.7|0
1646143770000|2022-03-01 14:09:30|14296.8|14236.8|14296.7|14236.7|14299.2|14239.2|14296.7|14236.7|0
1646143780000|2022-03-01 14:09:40|14299.2|14239.2|14299.2|14239.2|14299.2|14239.2|14296.7|14236.7|0
1646143790000|2022-03-01 14:09:50|14299.1|14239.1|14299.2|14239.2|14299.2|14239.2|14296.7|14236.7|0
1646143800000|2022-03-01 14:10:00|14299.1|14239.1|14301.6|14241.6|14304|14244|14296.7|14236.7|0
1646143810000|2022-03-01 14:10:10|14299.1|14239.1|14301.6|14241.6|14306.4|14246.4|14299.1|14239.1|0
1646143820000|2022-03-01 14:10:20|14306.3|14246.3|14301.6|14241.6|14306.3|14246.3|14301.5|14241.5|0
1646143830000|2022-03-01 14:10:30|14304|14244|14301.6|14241.6|14304|14244|14301.5|14241.5|0
1646143840000|2022-03-01 14:10:40|14301.5|14241.5|14304|14244|14304|14244|14301.5|14241.5|0
1646143850000|2022-03-01 14:10:50|14303.9|14243.9|14299|14239|14311.1|14251.1|14299|14239|0
1646143860000|2022-03-01 14:11:00|14299.1|14239.1|14299.1|14239.1|14301.5|14241.5|14299|14239|0
1646143870000|2022-03-01 14:11:10|14301.4|14241.4|14299.1|14239.1|14301.5|14241.5|14299|14239|0
1646143880000|2022-03-01 14:11:20|14301.4|14241.4|14301.4|14241.4|14301.5|14241.5|14299|14239|0
1646143890000|2022-03-01 14:11:30|14301.5|14241.5|14299.1|14239.1|14301.5|14241.5|14299|14239|0
1646143900000|2022-03-01 14:11:40|14301.4|14241.4|14301.6|14241.6|14304|14244|14299|14239|0
1646143910000|2022-03-01 14:11:50|14301.5|14241.5|14304|14244|14304|14244|14301.5|14241.5|0
1646143920000|2022-03-01 14:12:00|14303.9|14243.9|14304|14244|14304|14244|14301.5|14241.5|0
1646143930000|2022-03-01 14:12:10|14301.5|14241.5|14301.6|14241.6|14304|14244|14301.5|14241.5|0
1646143940000|2022-03-01 14:12:20|14303.9|14243.9|14303.9|14243.9|14304|14244|14301.5|14241.5|0
1646143950000|2022-03-01 14:12:30|14304|14244|14303.9|14243.9|14304|14244|14301.5|14241.5|0
1646143960000|2022-03-01 14:12:40|14301.6|14241.6|14304|14244|14304|14244|14301.5|14241.5|0
1646143970000|2022-03-01 14:12:50|14301.5|14241.5|14303.9|14243.9|14304|14244|14301.5|14241.5|0
1646143980000|2022-03-01 14:13:00|14301.6|14241.6|14277.1|14217.1|14304|14244|14269.8|14209.8|0
1646143990000|2022-03-01 14:13:10|14274.7|14214.7|14269.9|14209.9|14279.6|14219.6|14267.3|14207.3|0
1646144000000|2022-03-01 14:13:20|14269.8|14209.8|14264.8|14204.8|14272.3|14212.3|14262.3|14202.3|0
1646144010000|2022-03-01 14:13:30|14264.9|14204.9|14264.8|14204.8|14267.3|14207.3|14262.3|14202.3|0
1646144020000|2022-03-01 14:13:40|14264.9|14204.9|14250.2|14190.2|14267.3|14207.3|14243.1|14183.1|0
1646144030000|2022-03-01 14:13:50|14250.3|14190.3|14245.4|14185.4|14257.5|14197.5|14238.1|14178.1|0
1646144040000|2022-03-01 14:14:00|14240.6|14180.6|14243.1|14183.1|14255.1|14195.1|14238.1|14178.1|0
1646144050000|2022-03-01 14:14:10|14243|14183|14252.8|14192.8|14257.6|14197.6|14243|14183|0
1646144060000|2022-03-01 14:14:20|14257.5|14197.5|14247.9|14187.9|14257.6|14197.6|14243|14183|0
1646144070000|2022-03-01 14:14:30|14252.7|14192.7|14255.1|14195.1|14255.2|14195.2|14245.5|14185.5|0
1646144080000|2022-03-01 14:14:40|14255.2|14195.2|14255.2|14195.2|14255.2|14195.2|14247.8|14187.8|0
1646144090000|2022-03-01 14:14:50|14255.1|14195.1|14245.3|14185.3|14255.2|14195.2|14245.1|14185.1|0
1646144100000|2022-03-01 14:15:00|14233.1|14173.1|14225.7|14165.7|14235.6|14175.6|14225.7|14165.7|0
1646144110000|2022-03-01 14:15:10|14228.1|14168.1|14215.7|14155.7|14228.1|14168.1|14215.7|14155.7|0
1646144120000|2022-03-01 14:15:20|14238.1|14178.1|14238.1|14178.1|14238.1|14178.1|14238.1|14178.1|0
1646144130000|2022-03-01 14:15:30|14240.5|14180.5|14230.5|14170.5|14240.5|14180.5|14230.5|14170.5|0
1646144160000|2022-03-01 14:16:00|14225.7|14165.7|14225.7|14165.7|14225.7|14165.7|14225.7|14165.7|0
1646144170000|2022-03-01 14:16:10|14223.3|14163.3|14218.3|14158.3|14223.3|14163.3|14218.3|14158.3|0
1646144190000|2022-03-01 14:16:30|14205.7|14145.7|14205.6|14145.6|14205.7|14145.7|14205.6|14145.6|0
1646144200000|2022-03-01 14:16:40|14203.2|14143.2|14203.2|14143.2|14203.2|14143.2|14203.2|14143.2|0
1646144220000|2022-03-01 14:17:00|14195.7|14135.7|14195.7|14135.7|14195.7|14135.7|14195.6|14135.6|0
1646144230000|2022-03-01 14:17:10|14195.6|14135.6|14195.7|14135.7|14195.7|14135.7|14195.6|14135.6|0
1646144240000|2022-03-01 14:17:20|14195.6|14135.6|14193.2|14133.2|14195.6|14135.6|14193.2|14133.2|0
1646144250000|2022-03-01 14:17:30|14190.7|14130.7|14190.7|14130.7|14190.7|14130.7|14190.7|14130.7|0
1646144260000|2022-03-01 14:17:40|14190.4|14130.4|14183.2|14123.2|14190.4|14130.4|14183.2|14123.2|0
1646144300000|2022-03-01 14:18:20|14183.1|14123.1|14175.7|14115.7|14183.1|14123.1|14175.7|14115.7|0
1646144310000|2022-03-01 14:18:30|14173.2|14113.2|14140.7|14080.7|14173.2|14113.2|14140.7|14080.7|0
1646144320000|2022-03-01 14:18:40|14125.7|14065.7|14115.7|14055.7|14128.3|14068.3|14115.7|14055.7|0
1646144510000|2022-03-01 14:21:50|14118.2|14058.2|14118.2|14058.2|14118.2|14058.2|14118.2|14058.2|0
1646144560000|2022-03-01 14:22:40|14154.5|14114.5|14154.6|14114.6|14154.6|14114.6|14154.5|14114.5|1
1646144570000|2022-03-01 14:22:50|14157|14117|14157|14117|14157|14117|14157|14117|2
1646144580000|2022-03-01 14:23:00|14156.9|14116.9|14123.3|14063.3|14157|14127.1|14123.2|14063.2|5
1646144590000|2022-03-01 14:23:10|14123.2|14063.2|14123.2|14063.2|14123.2|14063.2|14120.7|14060.7|0
1646144610000|2022-03-01 14:23:30|14125.7|14065.7|14118.2|14058.2|14125.7|14065.7|14118.2|14058.2|0
1646144620000|2022-03-01 14:23:40|14117.9|14057.9|14110.7|14050.7|14117.9|14057.9|14110.7|14050.7|0
1646144640000|2022-03-01 14:24:00|14130.7|14070.7|14115.7|14055.7|14130.7|14070.7|14115.7|14055.7|0
1646144650000|2022-03-01 14:24:10|14115.8|14055.8|14133.2|14073.2|14133.2|14073.2|14115.8|14055.8|0
1646144690000|2022-03-01 14:24:50|14132.7|14072.7|14115.8|14055.8|14132.7|14072.7|14115.7|14055.7|0
1646144700000|2022-03-01 14:25:00|14118.2|14058.2|14118.2|14058.2|14118.2|14058.2|14118.2|14058.2|0
1646144710000|2022-03-01 14:25:10|14113.2|14053.2|14113.2|14053.2|14113.2|14053.2|14110.7|14050.7|0
1646144720000|2022-03-01 14:25:20|14113|14053|14108.2|14048.2|14113|14053|14108.2|14048.2|0
1646144730000|2022-03-01 14:25:30|14105.7|14045.7|14105.7|14045.7|14105.7|14045.7|14105.7|14045.7|0
1646144740000|2022-03-01 14:25:40|14105.4|14045.4|14098.2|14038.2|14105.4|14045.4|14098.2|14038.2|0
1646144790000|2022-03-01 14:26:30|14098.7|14038.7|14110.7|14050.7|14110.7|14050.7|14098.7|14038.7|0
1646144810000|2022-03-01 14:26:50|14090.7|14030.7|14090.7|14030.7|14090.7|14030.7|14090.7|14030.7|0
1646144840000|2022-03-01 14:27:20|14090.9|14030.9|14090.6|14030.6|14093.2|14033.2|14090.6|14030.6|0
1646144850000|2022-03-01 14:27:30|14088.2|14028.2|14088.2|14028.2|14088.2|14028.2|14088.2|14028.2|0
1646144870000|2022-03-01 14:27:50|14093.2|14033.2|14093.9|14033.9|14093.9|14033.9|14093.2|14033.2|0
1646144880000|2022-03-01 14:28:00|14110.7|14050.7|14110.7|14050.7|14110.7|14050.7|14110.7|14050.7|0
1646144920000|2022-03-01 14:28:40|14110.8|14050.8|14113.2|14053.2|14113.2|14053.2|14110.8|14050.8|0
1646144930000|2022-03-01 14:28:50|14110.7|14050.7|14110.7|14050.7|14110.7|14050.7|14110.7|14050.7|0
1646144970000|2022-03-01 14:29:30|14110.3|14050.3|14095.7|14035.7|14110.3|14050.3|14095.7|14035.7|0
1646144980000|2022-03-01 14:29:40|14095.6|14035.6|14105.8|14045.8|14105.8|14045.8|14093.7|14033.7|0
1646145000000|2022-03-01 14:30:00|14108.2|14048.2|14108.3|14048.3|14108.3|14048.3|14108.2|14048.2|0
1646145010000|2022-03-01 14:30:10|14110.7|14050.7|14110.7|14050.7|14110.7|14050.7|14110.7|14050.7|0
1646145020000|2022-03-01 14:30:20|14110.6|14050.6|14105.7|14045.7|14110.6|14050.6|14105.7|14045.7|0
1646145030000|2022-03-01 14:30:30|14108.2|14048.2|14108.2|14048.2|14108.2|14048.2|14108.2|14048.2|0
1646145080000|2022-03-01 14:31:20|14108.7|14048.7|14108.2|14048.2|14120.7|14060.7|14108.2|14048.2|0
1646145090000|2022-03-01 14:31:30|14108.1|14048.1|14090.7|14030.7|14108.1|14048.1|14090.7|14030.7|0
1646145130000|2022-03-01 14:32:10|14090.9|14030.9|14095.7|14035.7|14095.7|14035.7|14090.9|14030.9|0
1646145190000|2022-03-01 14:33:10|14095.6|14035.6|14095.6|14035.6|14095.6|14035.6|14095.6|14035.6|0
1646145240000|2022-03-01 14:34:00|14110.6|14050.6|14110.6|14050.6|14110.6|14050.6|14110.6|14050.6|0
1646145250000|2022-03-01 14:34:10|14110|14050|14095.6|14035.6|14110|14050|14095.6|14035.6|0
1646145270000|2022-03-01 14:34:30|14095.7|14035.7|14098.1|14038.1|14098.1|14038.1|14095.7|14035.7|0
1646145280000|2022-03-01 14:34:40|14095.6|14035.6|14095.6|14035.6|14095.6|14035.6|14095.6|14035.6|0
1646145290000|2022-03-01 14:34:50|14098.1|14038.1|14100.6|14040.6|14100.6|14040.6|14098.1|14038.1|0
1646145300000|2022-03-01 14:35:00|14098.1|14038.1|14098.1|14038.1|14098.1|14038.1|14098.1|14038.1|0
1646145320000|2022-03-01 14:35:20|14100.6|14040.6|14098.1|14038.1|14100.6|14040.6|14098.1|14038.1|0
1646145450000|2022-03-01 14:37:30|14097.7|14037.7|14097.7|14037.7|14097.7|14037.7|14097.7|14037.7|0
1646145460000|2022-03-01 14:37:40|14088.1|14028.1|14088.1|14028.1|14088.1|14028.1|14088.1|14028.1|0
1646145500000|2022-03-01 14:38:20|14088|14028|14078.1|14018.1|14088|14028|14078.1|14018.1|0
1646145620000|2022-03-01 14:40:20|14090.6|14030.6|14078.1|14018.1|14090.6|14030.6|14078.1|14018.1|0
1646145670000|2022-03-01 14:41:10|14075.6|14015.6|14075.6|14015.6|14075.6|14015.6|14075.6|14015.6|0
1646145680000|2022-03-01 14:41:20|14073.1|14013.1|14080.6|14020.6|14080.6|14020.6|14073.1|14013.1|0
1646145720000|2022-03-01 14:42:00|14080.5|14020.5|14068.1|14008.1|14080.5|14020.5|14068.1|14008.1|0
1646145730000|2022-03-01 14:42:10|14065.6|14005.6|14063.1|14003.1|14065.6|14005.6|14063.1|14003.1|0
1646145740000|2022-03-01 14:42:20|14063|14003|14048.1|13988.1|14063|14003|14048.1|13988.1|0
1646145750000|2022-03-01 14:42:30|14043.1|13983.1|13995.6|13935.6|14049.7|13989.7|13995.6|13935.6|0
1646145820000|2022-03-01 14:43:40|13998.1|13938.1|13990.5|13930.5|13998.1|13938.1|13990.5|13930.5|0
1646145840000|2022-03-01 14:44:00|13988.1|13928.1|13945.5|13885.5|13988.1|13928.1|13945.5|13885.5|0
1646145850000|2022-03-01 14:44:10|13943.1|13883.1|13928|13868|13945.6|13885.6|13928|13868|0
1646145860000|2022-03-01 14:44:20|13923.1|13863.1|13933.1|13873.1|13943|13883|13923.1|13863.1|0
1646145870000|2022-03-01 14:44:30|13930.6|13870.6|13925.6|13865.6|13930.6|13870.6|13925.6|13865.6|0
1646145880000|2022-03-01 14:44:40|13925.5|13865.5|13913.1|13853.1|13925.5|13865.5|13913.1|13853.1|0
1646145890000|2022-03-01 14:44:50|13913|13853|13918.1|13858.1|13918.1|13858.1|13913|13853|0
1646145900000|2022-03-01 14:45:00|13917.3|13857.3|13890.6|13830.6|13917.3|13857.3|13890.6|13830.6|0
1646145910000|2022-03-01 14:45:10|13890.1|13830.1|13893.1|13833.1|13893.1|13833.1|13890.1|13830.1|0
1646145930000|2022-03-01 14:45:30|13893|13833|13893|13833|13893|13833|13893|13833|0
1646145940000|2022-03-01 14:45:40|13890.6|13830.6|13888.2|13828.2|13890.6|13830.6|13888.1|13828.1|0
1646145950000|2022-03-01 14:45:50|13890.4|13830.4|13913.1|13853.1|13913.1|13853.1|13885.6|13825.6|0
1646145960000|2022-03-01 14:46:00|13912.9|13852.9|13903.1|13843.1|13912.9|13852.9|13893.2|13833.2|0
1646145970000|2022-03-01 14:46:10|13915.6|13855.6|13923.2|13863.2|13923.2|13863.2|13915.6|13855.6|0
1646145990000|2022-03-01 14:46:30|13925.6|13865.6|13948.1|13888.1|13948.1|13888.1|13925.6|13865.6|0
1646146000000|2022-03-01 14:46:40|13950.6|13890.6|13965.6|13905.6|13965.6|13905.6|13950.6|13890.6|0
1646146010000|2022-03-01 14:46:50|13928.1|13868.1|13928|13868|13928.1|13868.1|13928|13868|0
1646146020000|2022-03-01 14:47:00|13925.6|13865.6|13928.1|13868.1|13928.1|13868.1|13925.6|13865.6|0
1646146030000|2022-03-01 14:47:10|13929.5|13869.5|13963.2|13903.2|13963.2|13903.2|13929.5|13869.5|0
1646146040000|2022-03-01 14:47:20|13964.2|13904.2|13928.1|13868.1|13964.2|13904.2|13928.1|13868.1|0
1646146120000|2022-03-01 14:48:40|13925.6|13865.6|13923.1|13863.1|13925.6|13865.6|13908.1|13848.1|0
1646146140000|2022-03-01 14:49:00|13925.6|13865.6|13928.1|13868.1|13928.1|13868.1|13925.6|13865.6|0
1646146200000|2022-03-01 14:50:00|13928|13868|13928|13868|13928|13868|13928|13868|0
1646146220000|2022-03-01 14:50:20|13945.5|13885.5|13945|13885|13945.5|13885.5|13945|13885|0
1646146230000|2022-03-01 14:50:30|13930.5|13870.5|13925.1|13865.1|13950.5|13890.5|13925.1|13865.1|0
1646146240000|2022-03-01 14:50:40|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|0
1646146350000|2022-03-01 14:52:30|13918|13858|13915.5|13855.5|13918|13858|13915.5|13855.5|0
1646146480000|2022-03-01 14:54:40|13915.6|13855.6|13915.6|13855.6|13915.6|13855.6|13915.6|13855.6|0
1646146490000|2022-03-01 14:54:50|13917.9|13857.9|13915.6|13855.6|13918|13858|13915.5|13855.5|0
1646146500000|2022-03-01 14:55:00|13918|13858|13915.5|13855.5|13918|13858|13915.5|13855.5|0
1646146550000|2022-03-01 14:55:50|13915.9|13855.9|13925.1|13865.1|13925.1|13865.1|13915.9|13855.9|0
1646146560000|2022-03-01 14:56:00|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|0
1646146630000|2022-03-01 14:57:10|13933|13873|13933|13873|13933|13873|13933|13873|0
1646146640000|2022-03-01 14:57:20|13935.5|13875.5|13935.5|13875.5|13935.5|13875.5|13935.5|13875.5|0
1646146660000|2022-03-01 14:57:40|13970.5|13910.5|13933|13873|13970.5|13910.5|13933|13873|0
1646146730000|2022-03-01 14:58:50|13935.5|13875.5|13935.5|13875.5|13935.5|13875.5|13935.5|13875.5|0
1646146800000|2022-03-01 15:00:00|13935.6|13875.6|13958|13898|13958.2|13898.2|13935.6|13875.6|0
1646146870000|2022-03-01 15:01:10|13975.5|13915.5|13975.5|13915.5|13975.5|13915.5|13975.5|13915.5|0
1646146880000|2022-03-01 15:01:20|13958|13898|13958|13898|13958|13898|13958|13898|0
1646146900000|2022-03-01 15:01:40|13975.5|13915.5|13958|13898|13975.5|13915.5|13958|13898|0
1646147070000|2022-03-01 15:04:30|13943|13883|13925.6|13865.6|13943|13883|13920.5|13860.5|0
1646147080000|2022-03-01 15:04:40|13920.5|13860.5|13923|13863|13928|13868|13920.5|13860.5|0
1646147090000|2022-03-01 15:04:50|13928|13868|13923|13863|13928|13868|13915.5|13855.5|0
1646147100000|2022-03-01 15:05:00|13923.1|13863.1|13920.5|13860.5|13928|13868|13915.5|13855.5|0
1646147110000|2022-03-01 15:05:10|13923.1|13863.1|13927.7|13867.7|13928|13868|13915.5|13855.5|0
1646147120000|2022-03-01 15:05:20|13925.6|13865.6|13927.8|13867.8|13928|13868|13920.6|13860.6|0
1646147130000|2022-03-01 15:05:30|13923|13863|13923|13863|13923|13863|13923|13863|0
1646147160000|2022-03-01 15:06:00|13923.2|13863.2|13923|13863|13930.5|13870.5|13923|13863|0
1646147190000|2022-03-01 15:06:30|13922.9|13862.9|13920.5|13860.5|13922.9|13862.9|13920.5|13860.5|0
1646147200000|2022-03-01 15:06:40|13922.9|13862.9|13922.9|13862.9|13922.9|13862.9|13922.9|13862.9|0
1646147230000|2022-03-01 15:07:10|13923.2|13863.2|13927.8|13867.8|13930.4|13870.4|13923.2|13863.2|0
1646147240000|2022-03-01 15:07:20|13917.9|13857.9|13915.3|13855.3|13917.9|13857.9|13912.9|13852.9|0
1646147250000|2022-03-01 15:07:30|13913|13853|13913|13853|13917.9|13857.9|13912.9|13852.9|0
1646147260000|2022-03-01 15:07:40|13915.4|13855.4|13915.4|13855.4|13915.4|13855.4|13915.4|13855.4|0
1646147270000|2022-03-01 15:07:50|13920.4|13860.4|13925.3|13865.3|13925.5|13865.5|13915.4|13855.4|0
1646147280000|2022-03-01 15:08:00|13922.9|13862.9|13910.5|13850.5|13927.7|13867.7|13910.4|13850.4|0
1646147290000|2022-03-01 15:08:10|13908|13848|13908|13848|13910.5|13850.5|13908|13848|0
1646147390000|2022-03-01 15:09:50|13907.9|13847.9|13905.5|13845.5|13907.9|13847.9|13905.5|13845.5|0
1646147460000|2022-03-01 15:11:00|13905.6|13845.6|13908|13848|13908|13848|13905.5|13845.5|0
1646147470000|2022-03-01 15:11:10|13905.5|13845.5|13908|13848|13908|13848|13905.5|13845.5|0
1646147480000|2022-03-01 15:11:20|13905.5|13845.5|13905.5|13845.5|13905.5|13845.5|13905.5|13845.5|0
1646147500000|2022-03-01 15:11:40|13905.4|13845.4|13880.7|13820.7|13905.4|13845.4|13880.7|13820.7|0
1646147510000|2022-03-01 15:11:50|13863.8|13803.8|13858.8|13798.8|13863.9|13803.9|13858.8|13798.8|0
1646147520000|2022-03-01 15:12:00|13856.3|13796.3|13853.7|13793.7|13858.8|13798.8|13853.7|13793.7|0
1646147530000|2022-03-01 15:12:10|13851.3|13791.3|13783.1|13723.1|13851.3|13791.3|13778.3|13718.3|0
1646147540000|2022-03-01 15:12:20|13778.2|13718.2|13790.6|13730.6|13810.6|13750.6|13778.2|13718.2|0
1646147550000|2022-03-01 15:12:30|13790.5|13730.5|13790.5|13730.5|13790.5|13730.5|13790.5|13730.5|0
1646147560000|2022-03-01 15:12:40|13788.4|13728.4|13815.5|13755.5|13823.1|13763.1|13788.4|13728.4|0
1646147580000|2022-03-01 15:13:00|13813.1|13753.1|13854.5|13794.5|13857|13797|13813.1|13753.1|0
1646147610000|2022-03-01 15:13:30|13861.7|13801.7|13861.7|13801.7|13861.7|13801.7|13861.7|13801.7|0
1646147620000|2022-03-01 15:13:40|13868.9|13808.9|13868.9|13808.9|13868.9|13808.9|13868.9|13808.9|0
1646147630000|2022-03-01 15:13:50|13871.4|13811.4|13873.8|13813.8|13873.8|13813.8|13871.4|13811.4|0
1646147650000|2022-03-01 15:14:10|13859.4|13799.4|13859.4|13799.4|13859.4|13799.4|13859.4|13799.4|0
1646147670000|2022-03-01 15:14:30|13861.8|13801.8|13890.8|13830.8|13890.8|13830.8|13861.8|13801.8|0
1646147680000|2022-03-01 15:14:40|13893.3|13833.3|13861.5|13801.5|13893.3|13833.3|13861.5|13801.5|0
1646147700000|2022-03-01 15:15:00|13851.9|13791.9|13869|13809|13869|13809|13851.9|13791.9|0
1646147710000|2022-03-01 15:15:10|13873.8|13813.8|13893.3|13833.3|13893.3|13833.3|13873.8|13813.8|0
1646147720000|2022-03-01 15:15:20|13893.4|13833.4|13895.8|13835.8|13895.8|13835.8|13893.4|13833.4|0
1646147730000|2022-03-01 15:15:30|13907.9|13847.9|13907.9|13847.9|13907.9|13847.9|13907.9|13847.9|0
1646147740000|2022-03-01 15:15:40|13898.3|13838.3|13898.3|13838.3|13898.3|13838.3|13898.3|13838.3|0
1646147760000|2022-03-01 15:16:00|13910.3|13850.3|13910.3|13850.3|13910.3|13850.3|13910.3|13850.3|0
1646147770000|2022-03-01 15:16:10|13871.9|13811.9|13871.9|13811.9|13871.9|13811.9|13871.9|13811.9|0
1646147800000|2022-03-01 15:16:40|13910.5|13850.5|13912.8|13852.8|13915.3|13855.3|13910.5|13850.5|0
1646147820000|2022-03-01 15:17:00|13910.3|13850.3|13910.3|13850.3|13910.3|13850.3|13910.3|13850.3|0
1646147830000|2022-03-01 15:17:10|13912.7|13852.7|13930.2|13870.2|13930.2|13870.2|13912.7|13852.7|0
1646147840000|2022-03-01 15:17:20|13932.7|13872.7|13932.7|13872.7|13932.7|13872.7|13932.7|13872.7|0
1646147870000|2022-03-01 15:17:50|13937.7|13877.7|13955.2|13895.2|13955.2|13895.2|13937.7|13877.7|0
1646147890000|2022-03-01 15:18:10|13921|13861|13913.5|13853.5|13921|13861|13913.5|13853.5|0
1646147950000|2022-03-01 15:19:10|13947.7|13887.7|13947.7|13887.7|13947.7|13887.7|13947.7|13887.7|0
1646147980000|2022-03-01 15:19:40|13913.5|13853.5|13913.5|13853.5|13913.5|13853.5|13913.5|13853.5|0
1646147990000|2022-03-01 15:19:50|13955.2|13895.2|13955.2|13895.2|13955.2|13895.2|13955.2|13895.2|0
1646148000000|2022-03-01 15:20:00|13954.2|13894.2|13901.1|13841.1|13954.2|13894.2|13901.1|13841.1|0
1646148020000|2022-03-01 15:20:20|13901.2|13841.2|13925.2|13865.2|13925.2|13865.2|13901.2|13841.2|0
1646148040000|2022-03-01 15:20:40|13930.2|13870.2|13930.2|13870.2|13930.2|13870.2|13930.2|13870.2|0
1646148050000|2022-03-01 15:20:50|13930.8|13870.8|13930.2|13870.2|13930.8|13870.8|13930.2|13870.2|0
1646148060000|2022-03-01 15:21:00|13929.9|13869.9|13917.7|13857.7|13929.9|13869.9|13917.7|13857.7|0
1646148090000|2022-03-01 15:21:30|13893.6|13833.6|13893.6|13833.6|13893.6|13833.6|13893.6|13833.6|0
1646148130000|2022-03-01 15:22:10|13903.2|13843.2|13903.2|13843.2|13903.2|13843.2|13903.2|13843.2|0
1646148220000|2022-03-01 15:23:40|13900.8|13840.8|13900.8|13840.8|13900.8|13840.8|13900.8|13840.8|0
1646148240000|2022-03-01 15:24:00|13903.2|13843.2|13903.2|13843.2|13903.2|13843.2|13903.2|13843.2|0
1646148270000|2022-03-01 15:24:30|13905.6|13845.6|13905.6|13845.6|13905.6|13845.6|13905.6|13845.6|0
1646148280000|2022-03-01 15:24:40|13945.4|13885.4|13915.4|13855.4|13945.4|13885.4|13915.4|13855.4|0
1646148290000|2022-03-01 15:24:50|13950.4|13890.4|13953|13893|13953|13893|13950.4|13890.4|0
1646148300000|2022-03-01 15:25:00|13955.4|13895.4|13955.4|13895.4|13955.4|13895.4|13955.4|13895.4|0
1646148330000|2022-03-01 15:25:30|13955.3|13895.3|13962.9|13902.9|13962.9|13902.9|13952.9|13892.9|0
1646148340000|2022-03-01 15:25:40|13963|13903|13963|13903|13963|13903|13963|13903|0
1646148360000|2022-03-01 15:26:00|13965.4|13905.4|13985.4|13925.4|13987.9|13927.9|13965.4|13905.4|0
1646148380000|2022-03-01 15:26:20|13985.7|13925.7|13995.4|13935.4|13995.4|13935.4|13985.7|13925.7|0
1646148400000|2022-03-01 15:26:40|13995.5|13935.5|13997.9|13937.9|13997.9|13937.9|13995.5|13935.5|0
1646148420000|2022-03-01 15:27:00|13997.8|13937.8|14020.4|13960.4|14020.4|13960.4|13995.4|13935.4|0
1646148470000|2022-03-01 15:27:50|14020.3|13960.3|14017.9|13957.9|14020.3|13960.3|14017.9|13957.9|0
1646148480000|2022-03-01 15:28:00|14025.4|13965.4|14030.4|13970.4|14030.4|13970.4|14025.4|13965.4|0
1646148490000|2022-03-01 15:28:10|14020.4|13960.4|14020.4|13960.4|14020.4|13960.4|14018|13958|0
1646148510000|2022-03-01 15:28:30|14017.9|13957.9|14017.9|13957.9|14017.9|13957.9|14017.9|13957.9|0
1646148560000|2022-03-01 15:29:20|14030.4|13970.4|14030.4|13970.4|14030.4|13970.4|14030.4|13970.4|0
1646148580000|2022-03-01 15:29:40|14030|13970|14037.9|13977.9|14040.4|13980.4|14020.4|13960.4|0
1646148610000|2022-03-01 15:30:10|14037.8|13977.8|14037.9|13977.9|14037.9|13977.9|14035.4|13975.4|0
1646148650000|2022-03-01 15:30:50|14038.2|13978.2|14047.9|13987.9|14047.9|13987.9|14038.2|13978.2|0
1646148660000|2022-03-01 15:31:00|14055.4|13995.4|14050.4|13990.4|14055.4|13995.4|14050.4|13990.4|0
1646148690000|2022-03-01 15:31:30|14050.3|13990.3|14057.8|13997.8|14057.8|13997.8|14050.3|13990.3|0
1646148760000|2022-03-01 15:32:40|14062.8|14002.8|14062.8|14002.8|14062.8|14002.8|14062.8|14002.8|0
1646148780000|2022-03-01 15:33:00|14072.8|14012.8|14075.3|14015.3|14075.3|14015.3|14072.8|14012.8|0
1646148790000|2022-03-01 15:33:10|14097.8|14037.8|14097.8|14037.8|14097.8|14037.8|14097.8|14037.8|0
1646148830000|2022-03-01 15:33:50|14105.3|14045.3|14112.8|14052.8|14112.8|14052.8|14105.3|14045.3|0
1646148860000|2022-03-01 15:34:20|14117.8|14057.8|14120.3|14060.3|14120.3|14060.3|14117.8|14057.8|0
1646148870000|2022-03-01 15:34:30|14122.8|14062.8|14122.8|14062.8|14122.8|14062.8|14122.8|14062.8|0
1646148890000|2022-03-01 15:34:50|14130.3|14070.3|14130.3|14070.3|14130.3|14070.3|14130.3|14070.3|0
1646148900000|2022-03-01 15:35:00|14127.8|14067.8|14127.8|14067.8|14127.8|14067.8|14127.8|14067.8|0
1646148910000|2022-03-01 15:35:10|14117.8|14057.8|14080.3|14020.3|14117.8|14057.8|14080.3|14020.3|0
1646148920000|2022-03-01 15:35:20|14077.8|14017.8|14077.8|14017.8|14077.8|14017.8|14077.8|14017.8|0
1646149070000|2022-03-01 15:37:50|14077.3|14017.3|14090.4|14030.4|14090.4|14030.4|14062.8|14002.8|0
1646149080000|2022-03-01 15:38:00|14092.8|14032.8|14092.8|14032.8|14092.8|14032.8|14092.8|14032.8|0
1646149100000|2022-03-01 15:38:20|14090.3|14030.3|14090.4|14030.4|14090.4|14030.4|14090.2|14030.2|0
1646149110000|2022-03-01 15:38:30|14092.8|14032.8|14092.8|14032.8|14092.8|14032.8|14092.8|14032.8|0
1646149150000|2022-03-01 15:39:10|14090.3|14030.3|14087.8|14027.8|14090.3|14030.3|14087.8|14027.8|0
1646149370000|2022-03-01 15:42:50|14088.5|14028.5|14112.9|14052.9|14112.9|14052.9|14088.5|14028.5|0
1646149380000|2022-03-01 15:43:00|14115.3|14055.3|14115.3|14055.3|14115.3|14055.3|14115.3|14055.3|0
1646149460000|2022-03-01 15:44:20|14092.8|14032.8|14095.4|14035.4|14095.4|14035.4|14092.8|14032.8|0
1646149470000|2022-03-01 15:44:30|14097.8|14037.8|14097.8|14037.8|14097.8|14037.8|14097.8|14037.8|0
1646149520000|2022-03-01 15:45:20|14097.4|14037.4|14085.4|14025.4|14097.4|14037.4|14082.8|14022.8|0
1646149530000|2022-03-01 15:45:30|14087.8|14027.8|14087.8|14027.8|14087.8|14027.8|14087.8|14027.8|0
1646149670000|2022-03-01 15:47:50|14087.9|14027.9|14087.9|14027.9|14087.9|14027.9|14087.9|14027.9|0
1646149680000|2022-03-01 15:48:00|14088|14028|14088|14028|14088|14028|14088|14028|0
1646149740000|2022-03-01 15:49:00|14088.1|14028.1|14088.1|14028.1|14088.1|14028.1|14088.1|14028.1|0
1646149760000|2022-03-01 15:49:20|14088.2|14028.2|14088.2|14028.2|14088.2|14028.2|14088.2|14028.2|0
1646149780000|2022-03-01 15:49:40|14087.7|14027.7|14075.7|14015.7|14087.7|14027.7|14075.7|14015.7|0
1646150100000|2022-03-01 15:55:00|14075.6|14015.6|14075.6|14015.6|14088.1|14028.1|14075.6|14015.6|0
1646150110000|2022-03-01 15:55:10|14076.1|14016.1|14076.1|14016.1|14076.1|14016.1|14076.1|14016.1|0
1646150210000|2022-03-01 15:56:50|14078.6|14018.6|14081.1|14021.1|14081.1|14021.1|14078.6|14018.6|0
1646150220000|2022-03-01 15:57:00|14096.1|14036.1|14091.1|14031.1|14098.6|14038.6|14091.1|14031.1|0
1646150230000|2022-03-01 15:57:10|14091.2|14031.2|14076.7|14016.7|14091.2|14031.2|14063.7|14003.7|0
1646150240000|2022-03-01 15:57:20|14091.3|14031.3|14095.8|14035.8|14096.2|14036.2|14091.3|14031.3|0
1646150250000|2022-03-01 15:57:30|14086.2|14026.2|14087.1|14027.1|14087.1|14027.1|14086.2|14026.2|0
1646150280000|2022-03-01 15:58:00|14088.1|14028.1|14114.6|14054.6|14114.6|14054.6|14088.1|14028.1|0
1646150320000|2022-03-01 15:58:40|14114.9|14054.9|14122.3|14062.3|14122.3|14062.3|14114.9|14054.9|0
1646150340000|2022-03-01 15:59:00|14127.1|14067.1|14134.7|14074.7|14134.7|14074.7|14127.1|14067.1|0
1646150350000|2022-03-01 15:59:10|14137.2|14077.2|14138.1|14078.1|14138.1|14078.1|14137.2|14077.2|0
1646150370000|2022-03-01 15:59:30|14138.2|14078.2|14140.7|14080.7|14140.7|14080.7|14138.2|14078.2|0
1646150400000|2022-03-01 16:00:00|14138.2|14078.2|14138.2|14078.2|14138.2|14078.2|14138.2|14078.2|0
1646150410000|2022-03-01 16:00:10|14137.9|14077.9|14130.6|14070.6|14137.9|14077.9|14130.6|14070.6|0
1646150430000|2022-03-01 16:00:30|14128.2|14068.2|14128.2|14068.2|14128.2|14068.2|14128.2|14068.2|0
1646150440000|2022-03-01 16:00:40|14118.2|14058.2|14118.2|14058.2|14118.2|14058.2|14118.2|14058.2|0
1646150500000|2022-03-01 16:01:40|14118.1|14058.1|14118.1|14058.1|14118.1|14058.1|14118.1|14058.1|0
1646150510000|2022-03-01 16:01:50|14125.6|14065.6|14125.6|14065.6|14125.6|14065.6|14125.6|14065.6|0
1646150520000|2022-03-01 16:02:00|14113.1|14053.1|14118.1|14058.1|14118.1|14058.1|14113.1|14053.1|0
1646150530000|2022-03-01 16:02:10|14118.3|14058.3|14123.5|14063.5|14123.5|14063.5|14118.3|14058.3|0
1646150550000|2022-03-01 16:02:30|14133.1|14073.1|14133.1|14073.1|14133.1|14073.1|14133.1|14073.1|0
1646150590000|2022-03-01 16:03:10|14135.6|14075.6|14143.1|14083.1|14143.1|14083.1|14135.6|14075.6|0
1646150950000|2022-03-01 16:09:10|14145|14085|14145|14085|14145|14085|14145|14085|0
1646151040000|2022-03-01 16:10:40|14144.9|14084.9|14144.9|14084.9|14144.9|14084.9|14144.9|14084.9|0
1646151420000|2022-03-01 16:17:00|14145|14085|14185|14125|14185|14125|14145|14085|0
1646151430000|2022-03-01 16:17:10|14187.4|14127.4|14187.4|14127.4|14187.4|14127.4|14187.4|14127.4|0
1646151670000|2022-03-01 16:21:10|14186.7|14126.7|14167|14107|14186.7|14126.7|14167|14107|0
1646151690000|2022-03-01 16:21:30|14157.4|14097.4|14157.4|14097.4|14157.4|14097.4|14157.4|14097.4|0
1646151770000|2022-03-01 16:22:50|14159.9|14099.9|14157.5|14097.5|14159.9|14099.9|14157.5|14097.5|0
1646151780000|2022-03-01 16:23:00|14159.9|14099.9|14159.9|14099.9|14159.9|14099.9|14159.9|14099.9|0
1646151890000|2022-03-01 16:24:50|14162.4|14102.4|14162.4|14102.4|14162.4|14102.4|14162.4|14102.4|0
1646151900000|2022-03-01 16:25:00|14162.3|14102.3|14159.9|14099.9|14162.3|14102.3|14159.9|14099.9|0
1646152090000|2022-03-01 16:28:10|14159.8|14099.8|14152.4|14092.4|14159.8|14099.8|14152.4|14092.4|0
1646152170000|2022-03-01 16:29:30|14134.9|14074.9|14127.4|14067.4|14134.9|14074.9|14124.9|14064.9|0
1646152200000|2022-03-01 16:30:00|14127.3|14067.3|14127.3|14067.3|14127.3|14067.3|14127.3|14067.3|0
1646152730000|2022-03-01 16:38:50|14127.6|14067.6|14134.8|14074.8|14134.8|14074.8|14127.6|14067.6|0
1646152750000|2022-03-01 16:39:10|14142.3|14082.3|14149.8|14089.8|14149.8|14089.8|14142.3|14082.3|0
1646152760000|2022-03-01 16:39:20|14139.8|14079.8|14139.8|14079.8|14139.8|14079.8|14139.8|14079.8|0
1646152800000|2022-03-01 16:40:00|14140|14080|14129.8|14069.8|14144.8|14084.8|14129.8|14069.8|0
1646152810000|2022-03-01 16:40:10|14129.7|14069.7|14124.8|14064.8|14129.7|14069.7|14124.8|14064.8|0
1646153010000|2022-03-01 16:43:30|14129.8|14069.8|14129.8|14069.8|14129.8|14069.8|14129.8|14069.8|0
1646153130000|2022-03-01 16:45:30|14129.9|14069.9|14144.8|14084.8|14144.8|14084.8|14129.9|14069.9|0
1646153330000|2022-03-01 16:48:50|14144.5|14084.5|14132.3|14072.3|14144.5|14084.5|14132.3|14072.3|0
1646153340000|2022-03-01 16:49:00|14132.2|14072.2|14132.2|14072.2|14132.2|14072.2|14132.2|14072.2|0
1646153350000|2022-03-01 16:49:10|14132.1|14072.1|14127.2|14067.2|14132.1|14072.1|14127.2|14067.2|0
1646153360000|2022-03-01 16:49:20|14127.6|14067.6|14137.2|14077.2|14137.2|14077.2|14127.6|14067.6|0
1646153680000|2022-03-01 16:54:40|14152.2|14092.2|14147.2|14087.2|14152.2|14092.2|14142.2|14082.2|0
1646153690000|2022-03-01 16:54:50|14144.7|14084.7|14147.2|14087.2|14147.2|14087.2|14142.2|14082.2|0
1646153700000|2022-03-01 16:55:00|14144.7|14084.7|14144.7|14084.7|14147.2|14087.2|14139.7|14079.7|0
1646153710000|2022-03-01 16:55:10|14144.6|14084.6|14144.7|14084.7|14144.7|14084.7|14139.7|14079.7|0
1646153720000|2022-03-01 16:55:20|14144.6|14084.6|14144.7|14084.7|14144.7|14084.7|14139.7|14079.7|0
1646153730000|2022-03-01 16:55:30|14142.2|14082.2|14144.7|14084.7|14144.7|14084.7|14139.7|14079.7|0
1646153740000|2022-03-01 16:55:40|14142.2|14082.2|14144.7|14084.7|14144.7|14084.7|14139.7|14079.7|0
1646153750000|2022-03-01 16:55:50|14142.2|14082.2|14144.7|14084.7|14144.7|14084.7|14139.7|14079.7|0
1646153760000|2022-03-01 16:56:00|14142.2|14082.2|14144.7|14084.7|14144.7|14084.7|14139.7|14079.7|0
1646153770000|2022-03-01 16:56:10|14142.2|14082.2|14144.7|14084.7|14144.7|14084.7|14139.7|14079.7|0
1646153780000|2022-03-01 16:56:20|14144.6|14084.6|14144.7|14084.7|14144.7|14084.7|14139.7|14079.7|0
1646153790000|2022-03-01 16:56:30|14144.6|14084.6|14144.7|14084.7|14144.7|14084.7|14139.7|14079.7|0
1646153800000|2022-03-01 16:56:40|14144.6|14084.6|14144.7|14084.7|14144.7|14084.7|14139.7|14079.7|0
1646153810000|2022-03-01 16:56:50|14142.2|14082.2|14144.7|14084.7|14144.7|14084.7|14139.7|14079.7|0
1646153820000|2022-03-01 16:57:00|14142.2|14082.2|14127.2|14067.2|14144.7|14084.7|14127.2|14067.2|0
1646153830000|2022-03-01 16:57:10|14126.8|14066.8|14132.2|14072.2|14132.2|14072.2|14117.2|14057.2|0
1646153850000|2022-03-01 16:57:30|14137.2|14077.2|14147.2|14087.2|14147.2|14087.2|14137.2|14077.2|0
1646153860000|2022-03-01 16:57:40|14147.1|14087.1|14147.2|14087.2|14147.2|14087.2|14142.2|14082.2|0
1646153870000|2022-03-01 16:57:50|14144.7|14084.7|14147.2|14087.2|14147.2|14087.2|14142.2|14082.2|0
1646153880000|2022-03-01 16:58:00|14147.1|14087.1|14152.2|14092.2|14152.2|14092.2|14142.4|14082.4|0
1646153900000|2022-03-01 16:58:20|14139.7|14079.7|14137.2|14077.2|14139.7|14079.7|14137.2|14077.2|0
1646153930000|2022-03-01 16:58:50|14139.7|14079.7|14139.9|14079.9|14139.9|14079.9|14139.7|14079.7|0
1646153940000|2022-03-01 16:59:00|14144.7|14084.7|14144.7|14084.7|14144.7|14084.7|14144.7|14084.7|0
1646154100000|2022-03-01 17:01:40|14147.2|14087.2|14152.2|14092.2|14152.2|14092.2|14147.2|14087.2|0
1646154180000|2022-03-01 17:03:00|14152.3|14092.3|14152.3|14092.3|14152.3|14092.3|14152.3|14092.3|0
1646154240000|2022-03-01 17:04:00|14152.4|14092.4|14154.8|14094.8|14154.8|14094.8|14152.4|14092.4|0
1646154250000|2022-03-01 17:04:10|14154.9|14094.9|14159.8|14099.8|14159.8|14099.8|14154.9|14094.9|0
1646154270000|2022-03-01 17:04:30|14159.9|14099.9|14162.3|14102.3|14162.3|14102.3|14159.9|14099.9|0
1646154280000|2022-03-01 17:04:40|14164.8|14104.8|14162.3|14102.3|14164.8|14104.8|14162.3|14102.3|0
1646154450000|2022-03-01 17:07:30|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|0
1646154470000|2022-03-01 17:07:50|14159.7|14099.7|14157.2|14097.2|14159.7|14099.7|14157.2|14097.2|0
1646154510000|2022-03-01 17:08:30|14157.4|14097.4|14159.7|14099.7|14162.2|14102.2|14157.4|14097.4|0
1646154540000|2022-03-01 17:09:00|14159.5|14099.5|14154.7|14094.7|14159.5|14099.5|14152.2|14092.2|0
1646154630000|2022-03-01 17:10:30|14167.2|14107.2|14167.2|14107.2|14167.2|14107.2|14167.2|14107.2|0
1646154640000|2022-03-01 17:10:40|14167|14107|14162.2|14102.2|14167|14107|14162.2|14102.2|0
1646154880000|2022-03-01 17:14:40|14159.7|14099.7|14142|14082|14159.7|14099.7|14137.2|14077.2|0
1646154900000|2022-03-01 17:15:00|14137.2|14077.2|14137.2|14077.2|14137.2|14077.2|14137.2|14077.2|0
1646155000000|2022-03-01 17:16:40|14137.7|14077.7|14149.7|14089.7|14149.7|14089.7|14137.7|14077.7|0
1646155010000|2022-03-01 17:16:50|14149.8|14089.8|14152.2|14092.2|14152.2|14092.2|14149.8|14089.8|0
1646155100000|2022-03-01 17:18:20|14154.7|14094.7|14149.8|14089.8|14154.7|14094.7|14149.8|14089.8|0
1646155110000|2022-03-01 17:18:30|14152.2|14092.2|14152.2|14092.2|14152.2|14092.2|14152.2|14092.2|0
1646155270000|2022-03-01 17:21:10|14159.7|14099.7|14159.8|14099.8|14159.8|14099.8|14159.7|14099.7|0
1646155280000|2022-03-01 17:21:20|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|0
1646155310000|2022-03-01 17:21:50|14167.2|14107.2|14167.2|14107.2|14167.2|14107.2|14167.2|14107.2|0
1646155350000|2022-03-01 17:22:30|14172.2|14112.2|14172.2|14112.2|14172.2|14112.2|14172.2|14112.2|0
1646155380000|2022-03-01 17:23:00|14182.2|14122.2|14177.4|14117.4|14182.2|14122.2|14177.2|14117.2|0
1646155390000|2022-03-01 17:23:10|14182.2|14122.2|14182.2|14122.2|14182.2|14122.2|14182.2|14122.2|0
1646155400000|2022-03-01 17:23:20|14182|14122|14174.6|14114.6|14182|14122|14172.3|14112.3|0
1646155410000|2022-03-01 17:23:30|14172.2|14112.2|14172.2|14112.2|14172.2|14112.2|14172.2|14112.2|0
1646155500000|2022-03-01 17:25:00|14169.7|14109.7|14174.8|14114.8|14174.8|14114.8|14169.7|14109.7|0
1646155510000|2022-03-01 17:25:10|14177.2|14117.2|14177.2|14117.2|14177.2|14117.2|14177.2|14117.2|0
1646155540000|2022-03-01 17:25:40|14172.2|14112.2|14142.2|14082.2|14174.7|14114.7|14142.2|14082.2|0
1646155590000|2022-03-01 17:26:30|14142.1|14082.1|14142.1|14082.1|14142.1|14082.1|14142.1|14082.1|0
1646155770000|2022-03-01 17:29:30|14142|14082|14142|14082|14142|14082|14142|14082|0
1646155780000|2022-03-01 17:29:40|14139.6|14079.6|14139.6|14079.6|14139.6|14079.6|14139.6|14079.6|0
1646155800000|2022-03-01 17:30:00|14142.1|14082.1|14142.1|14082.1|14142.1|14082.1|14142.1|14082.1|0
1646155850000|2022-03-01 17:30:50|14142|14082|14139.7|14079.7|14142|14082|14139.7|14079.7|0
1646155860000|2022-03-01 17:31:00|14142.1|14082.1|14142.2|14082.2|14144.6|14084.6|14142.1|14082.1|0
1646155870000|2022-03-01 17:31:10|14144.6|14084.6|14144.6|14084.6|14144.6|14084.6|14144.6|14084.6|0
1646155980000|2022-03-01 17:33:00|14157.1|14097.1|14152.3|14092.3|14157.1|14097.1|14152.3|14092.3|0
1646155990000|2022-03-01 17:33:10|14157.1|14097.1|14157.1|14097.1|14157.1|14097.1|14157.1|14097.1|0
1646156050000|2022-03-01 17:34:10|14157.5|14097.5|14184.6|14124.6|14184.6|14124.6|14157.5|14097.5|0
1646156160000|2022-03-01 17:36:00|14149.6|14089.6|14162.1|14102.1|14162.1|14102.1|14149.6|14089.6|0
1646156180000|2022-03-01 17:36:20|14161.5|14101.5|14147.1|14087.1|14161.5|14101.5|14147.1|14087.1|0
1646156200000|2022-03-01 17:36:40|14132.1|14072.1|14127.1|14067.1|14132.1|14072.1|14127.1|14067.1|0
1646156320000|2022-03-01 17:38:40|14129.6|14069.6|14129.5|14069.5|14129.6|14069.6|14129.5|14069.5|0
1646156340000|2022-03-01 17:39:00|14127.1|14067.1|14127.1|14067.1|14127.1|14067.1|14127.1|14067.1|0
1646156370000|2022-03-01 17:39:30|14129.6|14069.6|14129.6|14069.6|14129.6|14069.6|14129.6|14069.6|0
1646156380000|2022-03-01 17:39:40|14129.5|14069.5|14127.1|14067.1|14129.5|14069.5|14127.1|14067.1|0
1646156410000|2022-03-01 17:40:10|14129.6|14069.6|14129.6|14069.6|14129.6|14069.6|14129.6|14069.6|0
1646156520000|2022-03-01 17:42:00|14132.1|14072.1|14129.6|14069.6|14132.1|14072.1|14129.6|14069.6|0
1646156530000|2022-03-01 17:42:10|14132.1|14072.1|14142.1|14082.1|14142.1|14082.1|14132.1|14072.1|0
1646156650000|2022-03-01 17:44:10|14142.2|14082.2|14142.2|14082.2|14142.2|14082.2|14142.2|14082.2|0
1646156670000|2022-03-01 17:44:30|14142.1|14082.1|14142.1|14082.1|14142.1|14082.1|14142.1|14082.1|0
1646156780000|2022-03-01 17:46:20|14142.2|14082.2|14142.2|14082.2|14142.2|14082.2|14142.2|14082.2|0
1646156790000|2022-03-01 17:46:30|14144.7|14084.7|14144.7|14084.7|14144.7|14084.7|14144.7|14084.7|0
1646157090000|2022-03-01 17:51:30|14147.2|14087.2|14154.6|14094.6|14154.6|14094.6|14147.2|14087.2|0
1646157100000|2022-03-01 17:51:40|14152.3|14092.3|14154.7|14094.7|14154.7|14094.7|14152.3|14092.3|0
1646157170000|2022-03-01 17:52:50|14157.2|14097.2|14157.2|14097.2|14157.2|14097.2|14157.2|14097.2|0
1646157190000|2022-03-01 17:53:10|14157.3|14097.3|14159.7|14099.7|14159.7|14099.7|14157.3|14097.3|0
1646157220000|2022-03-01 17:53:40|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|14162.2|14102.2|0
1646157260000|2022-03-01 17:54:20|14162.8|14102.8|14179.7|14119.7|14179.7|14119.7|14162.8|14102.8|0
1646157300000|2022-03-01 17:55:00|14179.9|14119.9|14179.9|14119.9|14179.9|14119.9|14179.9|14119.9|0
1646157310000|2022-03-01 17:55:10|14184.7|14124.7|14184.7|14124.7|14184.7|14124.7|14184.7|14124.7|0
1646157430000|2022-03-01 17:57:10|14184.6|14124.6|14182.2|14122.2|14184.6|14124.6|14182.2|14122.2|0
1646157730000|2022-03-01 18:02:10|14182.1|14122.1|14182.1|14122.1|14182.1|14122.1|14182.1|14122.1|0
1646157910000|2022-03-01 18:05:10|14182.4|14122.4|14157.1|14097.1|14189.6|14129.6|14157.1|14097.1|0
1646157960000|2022-03-01 18:06:00|14156.3|14096.3|14156.3|14096.3|14156.3|14096.3|14156.3|14096.3|0
1646157970000|2022-03-01 18:06:10|14134.6|14074.6|14134.6|14074.6|14134.6|14074.6|14134.6|14074.6|0
1646158020000|2022-03-01 18:07:00|14134.5|14074.5|14134.5|14074.5|14134.5|14074.5|14134.5|14074.5|0
1646158030000|2022-03-01 18:07:10|14132.1|14072.1|14132.1|14072.1|14132.1|14072.1|14132.1|14072.1|0
1646158080000|2022-03-01 18:08:00|14132|14072|14124.5|14064.5|14132|14072|14124.5|14064.5|0
1646158090000|2022-03-01 18:08:10|14127.1|14067.1|14137.1|14077.1|14137.1|14077.1|14127.1|14067.1|0
1646158100000|2022-03-01 18:08:20|14137.2|14077.2|14139.6|14079.6|14139.6|14079.6|14137.2|14077.2|0
1646158120000|2022-03-01 18:08:40|14142.1|14082.1|14142.1|14082.1|14142.1|14082.1|14142.1|14082.1|0
1646158140000|2022-03-01 18:09:00|14142.2|14082.2|14144.6|14084.6|14144.6|14084.6|14142.2|14082.2|0
1646158160000|2022-03-01 18:09:20|14149.6|14089.6|14149.6|14089.6|14149.6|14089.6|14149.6|14089.6|0
1646158170000|2022-03-01 18:09:30|14149.7|14089.7|14152.1|14092.1|14152.1|14092.1|14149.7|14089.7|0
1646158190000|2022-03-01 18:09:50|14154.6|14094.6|14154.6|14094.6|14154.6|14094.6|14154.6|14094.6|0
1646158200000|2022-03-01 18:10:00|14157.1|14097.1|14157.1|14097.1|14157.1|14097.1|14157.1|14097.1|0
1646158220000|2022-03-01 18:10:20|14157.2|14097.2|14159.6|14099.6|14159.6|14099.6|14157.2|14097.2|0
1646158260000|2022-03-01 18:11:00|14162.1|14102.1|14162.1|14102.1|14162.1|14102.1|14162.1|14102.1|0
1646158290000|2022-03-01 18:11:30|14162.2|14102.2|14164.6|14104.6|14164.6|14104.6|14162.2|14102.2|0
1646158400000|2022-03-01 18:13:20|14164.2|14104.2|14162.1|14102.1|14164.2|14104.2|14157.2|14097.2|0
1646158410000|2022-03-01 18:13:30|14159.6|14099.6|14167.1|14107.1|14167.1|14107.1|14159.6|14099.6|0
1646158480000|2022-03-01 18:14:40|14172.1|14112.1|14172.1|14112.1|14172.1|14112.1|14172.1|14112.1|0
1646158490000|2022-03-01 18:14:50|14169.6|14109.6|14174.6|14114.6|14177.1|14117.1|14169.6|14109.6|0
1646158560000|2022-03-01 18:16:00|14172.1|14112.1|14172.2|14112.2|14172.2|14112.2|14172.1|14112.1|0
1646158570000|2022-03-01 18:16:10|14174.6|14114.6|14174.6|14114.6|14174.6|14114.6|14174.6|14114.6|0
1646158610000|2022-03-01 18:16:50|14174.8|14114.8|14174.6|14114.6|14179.6|14119.6|14174.6|14114.6|0
1646158640000|2022-03-01 18:17:20|14174.5|14114.5|14172.2|14112.2|14174.5|14114.5|14172.1|14112.1|0
1646158650000|2022-03-01 18:17:30|14174.6|14114.6|14174.6|14114.6|14174.6|14114.6|14174.6|14114.6|0
1646158700000|2022-03-01 18:18:20|14174.5|14114.5|14172.1|14112.1|14174.5|14114.5|14172.1|14112.1|0
1646158870000|2022-03-01 18:21:10|14172|14112|14172|14112|14172|14112|14172|14112|0
1646158970000|2022-03-01 18:22:50|14167|14107|14167|14107|14167|14107|14167|14107|0
1646159100000|2022-03-01 18:25:00|14166.9|14106.9|14162|14102|14166.9|14106.9|14162|14102|0
1646159120000|2022-03-01 18:25:20|14164.5|14104.5|14172|14112|14172|14112|14164.5|14104.5|0
1646159170000|2022-03-01 18:26:10|14167|14107|14157|14097|14167|14107|14157|14097|0
1646159180000|2022-03-01 18:26:20|14156.8|14096.8|14151.9|14091.9|14156.8|14096.8|14151.9|14091.9|0
1646159190000|2022-03-01 18:26:30|14149.5|14089.5|14162|14102|14162|14102|14149.5|14089.5|0
1646159200000|2022-03-01 18:26:40|14154.5|14094.5|14154.5|14094.5|14154.5|14094.5|14154.5|14094.5|0
1646159220000|2022-03-01 18:27:00|14149.5|14089.5|14149.5|14089.5|14149.5|14089.5|14149.5|14089.5|0
1646159230000|2022-03-01 18:27:10|14149.7|14089.7|14161.1|14101.1|14161.1|14101.1|14149.7|14089.7|0
1646159260000|2022-03-01 18:27:40|14156.1|14096.1|14156.1|14096.1|14156.1|14096.1|14156.1|14096.1|0
1646159280000|2022-03-01 18:28:00|14153.6|14093.6|14153.6|14093.6|14153.6|14093.6|14153.6|14093.6|0
1646159290000|2022-03-01 18:28:10|14163.6|14103.6|14171.1|14111.1|14173.6|14113.6|14163.6|14103.6|0
1646159310000|2022-03-01 18:28:30|14176.1|14116.1|14183.6|14123.6|14183.6|14123.6|14176.1|14116.1|0
1646159320000|2022-03-01 18:28:40|14183.7|14123.7|14226.1|14166.1|14226.1|14166.1|14183.7|14123.7|0
1646159330000|2022-03-01 18:28:50|14261.1|14201.1|14258.6|14198.6|14261.1|14201.1|14243.6|14183.6|0
1646159340000|2022-03-01 18:29:00|14258.5|14198.5|14251.1|14191.1|14276.1|14216.1|14248.7|14188.7|0
1646159350000|2022-03-01 18:29:10|14233.6|14173.6|14281.1|14221.1|14281.1|14221.1|14233.6|14173.6|0
1646159360000|2022-03-01 18:29:20|14280.3|14220.3|14273.6|14213.6|14281.1|14221.1|14261.1|14201.1|0
1646159370000|2022-03-01 18:29:30|14271.1|14211.1|14276.1|14216.1|14276.1|14216.1|14261.1|14201.1|0
1646159380000|2022-03-01 18:29:40|14273.6|14213.6|14246|14186|14273.6|14213.6|14236.1|14176.1|0
1646159390000|2022-03-01 18:29:50|14244|14184|14271.1|14211.1|14273.6|14213.6|14244|14184|0
1646159400000|2022-03-01 18:30:00|14268.6|14208.6|14266.1|14206.1|14268.6|14208.6|14266.1|14206.1|0
1646159430000|2022-03-01 18:30:30|14248.6|14188.6|14238.6|14178.6|14248.8|14188.8|14238.6|14178.6|0
1646159580000|2022-03-01 18:33:00|14238.5|14178.5|14238.5|14178.5|14238.5|14178.5|14238.5|14178.5|0
1646159590000|2022-03-01 18:33:10|14236.1|14176.1|14236.1|14176.1|14236.1|14176.1|14236.1|14176.1|0
1646159620000|2022-03-01 18:33:40|14235.7|14175.7|14216.1|14156.1|14235.7|14175.7|14216.1|14156.1|0
1646159640000|2022-03-01 18:34:00|14215.8|14155.8|14210.8|14150.8|14215.8|14155.8|14210.8|14150.8|0
1646159650000|2022-03-01 18:34:10|14203.4|14143.4|14198.6|14138.6|14203.4|14143.4|14198.6|14138.6|0
1646159730000|2022-03-01 18:35:30|14198.5|14138.5|14198.5|14138.5|14198.5|14138.5|14198.5|14138.5|0
1646159830000|2022-03-01 18:37:10|14216|14156|14193.4|14133.4|14216|14156|14193.4|14133.4|0
1646159850000|2022-03-01 18:37:30|14191|14131|14191|14131|14191|14131|14191|14131|0
1646160110000|2022-03-01 18:41:50|14193.5|14133.5|14193.5|14133.5|14193.5|14133.5|14193.5|14133.5|0
1646160120000|2022-03-01 18:42:00|14191|14131|14191|14131|14191|14131|14191|14131|0
1646160170000|2022-03-01 18:42:50|14193.5|14133.5|14196|14136|14196|14136|14193.5|14133.5|0
1646160180000|2022-03-01 18:43:00|14201|14141|14201|14141|14203.5|14143.5|14193.5|14133.5|0
1646160190000|2022-03-01 18:43:10|14201.7|14141.7|14206|14146|14221|14161|14201.7|14141.7|0
1646160230000|2022-03-01 18:43:50|14203.5|14143.5|14203.5|14143.5|14203.5|14143.5|14203.5|14143.5|0
1646160250000|2022-03-01 18:44:10|14196|14136|14208.4|14148.4|14208.5|14148.5|14193.5|14133.5|0
1646160260000|2022-03-01 18:44:20|14206.2|14146.2|14206|14146|14211|14151|14188.5|14128.5|0
1646160310000|2022-03-01 18:45:10|14208.5|14148.5|14211|14151|14211|14151|14208.5|14148.5|0
1646160320000|2022-03-01 18:45:20|14211.4|14151.4|14213.5|14153.5|14221|14161|14211.4|14151.4|0
1646160330000|2022-03-01 18:45:30|14213|14153|14191|14131|14213|14153|14191|14131|0
1646160340000|2022-03-01 18:45:40|14188.5|14128.5|14190.9|14130.9|14196|14136|14188.5|14128.5|0
1646160350000|2022-03-01 18:45:50|14188.6|14128.6|14203.5|14143.5|14208.5|14148.5|14188.6|14128.6|0
1646160370000|2022-03-01 18:46:10|14203.4|14143.4|14201|14141|14203.4|14143.4|14201|14141|0
1646160470000|2022-03-01 18:47:50|14196|14136|14191|14131|14196|14136|14190.9|14130.9|0
1646160480000|2022-03-01 18:48:00|14188.5|14128.5|14193.5|14133.5|14201|14141|14188.5|14128.5|0
1646160490000|2022-03-01 18:48:10|14193.7|14133.7|14195.9|14135.9|14198.5|14138.5|14193.5|14133.5|0
1646160500000|2022-03-01 18:48:20|14198.5|14138.5|14206|14146|14206|14146|14193.7|14133.7|0
1646160510000|2022-03-01 18:48:30|14203.5|14143.5|14205.9|14145.9|14208.5|14148.5|14188.5|14128.5|0
1646160520000|2022-03-01 18:48:40|14201|14141|14201|14141|14201|14141|14201|14141|0
1646160540000|2022-03-01 18:49:00|14211|14151|14216|14156|14221|14161|14211|14151|0
1646160600000|2022-03-01 18:50:00|14215.9|14155.9|14221|14161|14228.4|14168.4|14213.7|14153.7|0
1646160640000|2022-03-01 18:50:40|14223.5|14163.5|14223.5|14163.5|14223.5|14163.5|14223.5|14163.5|0
1646160680000|2022-03-01 18:51:20|14243.5|14183.5|14243.5|14183.5|14243.5|14183.5|14243.5|14183.5|0
1646160690000|2022-03-01 18:51:30|14243.4|14183.4|14241|14181|14243.4|14183.4|14241|14181|0
1646160700000|2022-03-01 18:51:40|14221|14161|14231|14171|14231|14171|14221|14161|0
1646160710000|2022-03-01 18:51:50|14230.8|14170.8|14226|14166|14231|14171|14226|14166|0
1646160720000|2022-03-01 18:52:00|14226.2|14166.2|14235.9|14175.9|14236|14176|14226.2|14166.2|0
1646160730000|2022-03-01 18:52:10|14233.5|14173.5|14233.5|14173.5|14233.5|14173.5|14233.5|14173.5|0
1646160760000|2022-03-01 18:52:40|14233.4|14173.4|14233.4|14173.4|14233.4|14173.4|14233.4|14173.4|0
1646160770000|2022-03-01 18:52:50|14233.2|14173.2|14215.9|14155.9|14233.4|14173.4|14205.9|14145.9|0
1646160780000|2022-03-01 18:53:00|14216.2|14156.2|14225.9|14165.9|14225.9|14165.9|14216.2|14156.2|0
1646160790000|2022-03-01 18:53:10|14230.9|14170.9|14230.9|14170.9|14230.9|14170.9|14230.9|14170.9|0
1646160810000|2022-03-01 18:53:30|14231|14171|14235.9|14175.9|14235.9|14175.9|14231|14171|0
1646160840000|2022-03-01 18:54:00|14236.1|14176.1|14240.9|14180.9|14240.9|14180.9|14236.1|14176.1|0
1646160850000|2022-03-01 18:54:10|14238.4|14178.4|14240.9|14180.9|14240.9|14180.9|14231.1|14171.1|0
1646160860000|2022-03-01 18:54:20|14238.4|14178.4|14240.9|14180.9|14240.9|14180.9|14238.4|14178.4|0
1646160870000|2022-03-01 18:54:30|14241.8|14181.8|14260.9|14200.9|14265.9|14205.9|14238.4|14178.4|0
1646160880000|2022-03-01 18:54:40|14260.1|14200.1|14250.9|14190.9|14260.1|14200.1|14235.9|14175.9|0
1646160890000|2022-03-01 18:54:50|14253.4|14193.4|14248.4|14188.4|14258.4|14198.4|14248.4|14188.4|0
1646160900000|2022-03-01 18:55:00|14245.9|14185.9|14255.8|14195.8|14255.8|14195.8|14245.9|14185.9|0
1646160910000|2022-03-01 18:55:10|14253.4|14193.4|14253.4|14193.4|14253.4|14193.4|14253.4|14193.4|0
1646160950000|2022-03-01 18:55:50|14252.8|14192.8|14225.9|14165.9|14252.8|14192.8|14220.9|14160.9|0
1646160960000|2022-03-01 18:56:00|14226|14166|14227.6|14167.6|14233.4|14173.4|14226|14166|0
1646160970000|2022-03-01 18:56:10|14205.9|14145.9|14205.9|14145.9|14205.9|14145.9|14205.9|14145.9|0
1646160980000|2022-03-01 18:56:20|14210.9|14150.9|14210.9|14150.9|14210.9|14150.9|14210.9|14150.9|0
1646161000000|2022-03-01 18:56:40|14220.9|14160.9|14220.5|14160.5|14220.9|14160.9|14220.5|14160.5|0
1646161010000|2022-03-01 18:56:50|14206.9|14146.9|14178.4|14118.4|14206.9|14146.9|14166.3|14106.3|0
1646161190000|2022-03-01 18:59:50|14180.9|14120.9|14179.1|14119.1|14180.9|14120.9|14179.1|14119.1|0
1646226000000|2022-03-02 13:00:00|14262.1|14202.1|14323.6|14263.6|14343.5|14283.5|14262.1|14202.1|0
1646226010000|2022-03-02 13:00:10|14304|14244|14319|14259|14319|14259|14304|14244|0
1646226020000|2022-03-02 13:00:20|14338.7|14278.7|14336.1|14276.1|14338.7|14278.7|14336.1|14276.1|0
1646226030000|2022-03-02 13:00:30|14323.9|14263.9|14323.9|14263.9|14323.9|14263.9|14323.9|14263.9|0
1646226060000|2022-03-02 13:01:00|14323.7|14263.7|14311.4|14251.4|14323.7|14263.7|14311.4|14251.4|0
1646226070000|2022-03-02 13:01:10|14306.5|14246.5|14306.5|14246.5|14306.5|14246.5|14306.5|14246.5|0
1646226090000|2022-03-02 13:01:30|14301.6|14241.6|14301.4|14241.4|14301.6|14241.6|14301.4|14241.4|0
1646226110000|2022-03-02 13:01:50|14300.9|14240.9|14279|14219|14300.9|14240.9|14279|14219|0
1646226130000|2022-03-02 13:02:10|14266.8|14206.8|14264.3|14204.3|14266.8|14206.8|14261.9|14201.9|0
1646226150000|2022-03-02 13:02:30|14261.9|14201.9|14264.4|14204.4|14281.4|14221.4|14261.9|14201.9|0
1646226160000|2022-03-02 13:02:40|14266.9|14206.9|14266.9|14206.9|14266.9|14206.9|14266.9|14206.9|0
1646226190000|2022-03-02 13:03:10|14266.7|14206.7|14257|14197|14266.7|14206.7|14257|14197|0
1646226200000|2022-03-02 13:03:20|14254.8|14194.8|14254.8|14194.8|14254.8|14194.8|14254.8|14194.8|0
1646226300000|2022-03-02 13:05:00|14249.8|14189.8|14259.8|14199.8|14264.8|14204.8|14249.8|14189.8|0
1646226340000|2022-03-02 13:05:40|14257.3|14197.3|14257.3|14197.3|14257.3|14197.3|14257.3|14197.3|0
1646226350000|2022-03-02 13:05:50|14259.8|14199.8|14269.8|14209.8|14269.8|14209.8|14257.3|14197.3|0
1646226420000|2022-03-02 13:07:00|14265.7|14205.7|14265.7|14205.7|14265.7|14205.7|14265.7|14205.7|0
1646226510000|2022-03-02 13:08:30|14265.4|14205.4|14253.2|14193.2|14265.4|14205.4|14253.2|14193.2|0
1646226520000|2022-03-02 13:08:40|14248.3|14188.3|14248.3|14188.3|14248.3|14188.3|14248.3|14188.3|0
1646226610000|2022-03-02 13:10:10|14248.6|14188.6|14258.3|14198.3|14258.3|14198.3|14248.6|14188.6|0
1646226640000|2022-03-02 13:10:40|14258.1|14198.1|14250.8|14190.8|14258.1|14198.1|14250.8|14190.8|0
1646226660000|2022-03-02 13:11:00|14248.3|14188.3|14216.1|14156.1|14248.3|14188.3|14216.1|14156.1|0
1646226680000|2022-03-02 13:11:20|14223.7|14163.7|14223.7|14163.7|14223.7|14163.7|14223.7|14163.7|0
1646226790000|2022-03-02 13:13:10|14238.4|14178.4|14245.8|14185.8|14245.8|14185.8|14238.4|14178.4|0
1646226920000|2022-03-02 13:15:20|14250.6|14190.6|14248.3|14188.3|14250.6|14190.6|14248.3|14188.3|0
1646226930000|2022-03-02 13:15:30|14250.7|14190.7|14250.7|14190.7|14250.7|14190.7|14250.7|14190.7|0
1646227140000|2022-03-02 13:19:00|14253.1|14193.1|14253.1|14193.1|14253.1|14193.1|14253.1|14193.1|0
1646227200000|2022-03-02 13:20:00|14258|14198|14258|14198|14258|14198|14258|14198|0
1646227260000|2022-03-02 13:21:00|14255.5|14195.5|14255.5|14195.5|14255.5|14195.5|14255.5|14195.5|0
1646227270000|2022-03-02 13:21:10|14258|14198|14258|14198|14258|14198|14258|14198|0
1646227280000|2022-03-02 13:21:20|14258.4|14198.4|14275.5|14215.5|14275.5|14215.5|14258.4|14198.4|0
1646227330000|2022-03-02 13:22:10|14275.6|14215.6|14278|14218|14278|14218|14275.6|14215.6|0
1646227540000|2022-03-02 13:25:40|14258|14198|14258|14198|14258|14198|14258|14198|0
1646227630000|2022-03-02 13:27:10|14260.5|14200.5|14260.5|14200.5|14260.5|14200.5|14260.5|14200.5|0
1646227670000|2022-03-02 13:27:50|14260.6|14200.6|14265.5|14205.5|14265.5|14205.5|14260.6|14200.6|0
1646227680000|2022-03-02 13:28:00|14265.6|14205.6|14265.5|14205.5|14268|14208|14265.5|14205.5|0
1646227690000|2022-03-02 13:28:10|14263|14203|14263|14203|14263|14203|14263|14203|0
1646227700000|2022-03-02 13:28:20|14262.9|14202.9|14260.5|14200.5|14262.9|14202.9|14260.5|14200.5|0
1646227710000|2022-03-02 13:28:30|14255.5|14195.5|14255.5|14195.5|14255.5|14195.5|14255.5|14195.5|0
1646227760000|2022-03-02 13:29:20|14259.8|14199.8|14259.8|14199.8|14259.8|14199.8|14259.8|14199.8|0
1646227840000|2022-03-02 13:30:40|14259.7|14199.7|14259.7|14199.7|14259.7|14199.7|14259.7|14199.7|0
1646227930000|2022-03-02 13:32:10|14277.2|14217.2|14277.2|14217.2|14277.2|14217.2|14277.2|14217.2|0
1646228120000|2022-03-02 13:35:20|14274.7|14214.7|14259.7|14199.7|14274.7|14214.7|14259.7|14199.7|0
1646228140000|2022-03-02 13:35:40|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|0
1646228150000|2022-03-02 13:35:50|14262.8|14202.8|14284.2|14224.2|14284.2|14224.2|14262.8|14202.8|0
1646228160000|2022-03-02 13:36:00|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|0
1646228230000|2022-03-02 13:37:10|14262.3|14202.3|14262.3|14202.3|14262.3|14202.3|14262.3|14202.3|0
1646228250000|2022-03-02 13:37:30|14264.7|14204.7|14264.7|14204.7|14264.7|14204.7|14264.7|14204.7|0
1646228430000|2022-03-02 13:40:30|14269.7|14209.7|14277.2|14217.2|14277.2|14217.2|14269.7|14209.7|0
1646228470000|2022-03-02 13:41:10|14279.7|14219.7|14279.7|14219.7|14279.7|14219.7|14279.7|14219.7|0
1646228600000|2022-03-02 13:43:20|14297.2|14237.2|14297.4|14237.4|14297.4|14237.4|14297.2|14237.2|0
1646228610000|2022-03-02 13:43:30|14304.7|14244.7|14304.7|14244.7|14304.7|14244.7|14304.7|14244.7|0
1646228780000|2022-03-02 13:46:20|14304.9|14244.9|14309.7|14249.7|14312.2|14252.2|14304.9|14244.9|0
1646228870000|2022-03-02 13:47:50|14309.9|14249.9|14317.2|14257.2|14317.2|14257.2|14309.9|14249.9|0
1646228880000|2022-03-02 13:48:00|14347.2|14287.2|14347.2|14287.2|14347.2|14287.2|14347.2|14287.2|0
1646228890000|2022-03-02 13:48:10|14346.7|14286.7|14329.7|14269.7|14346.7|14286.7|14327.2|14267.2|0
1646228900000|2022-03-02 13:48:20|14332.2|14272.2|14334.6|14274.6|14334.7|14274.7|14332.2|14272.2|0
1646228910000|2022-03-02 13:48:30|14332.2|14272.2|14332.2|14272.2|14332.2|14272.2|14332.2|14272.2|0
1646228920000|2022-03-02 13:48:40|14337.2|14277.2|14337.2|14277.2|14337.2|14277.2|14337.2|14277.2|0
1646228980000|2022-03-02 13:49:40|14336.9|14276.9|14327.2|14267.2|14336.9|14276.9|14327.2|14267.2|0
1646229050000|2022-03-02 13:50:50|14337.2|14277.2|14337.2|14277.2|14337.2|14277.2|14337.2|14277.2|0
1646229090000|2022-03-02 13:51:30|14344.7|14284.7|14344.7|14284.7|14344.7|14284.7|14344.7|14284.7|0
1646229170000|2022-03-02 13:52:50|14344.5|14284.5|14337.2|14277.2|14344.5|14284.5|14337.2|14277.2|0
1646229190000|2022-03-02 13:53:10|14337.3|14277.3|14344.7|14284.7|14344.7|14284.7|14337.3|14277.3|0
1646229500000|2022-03-02 13:58:20|14347.2|14287.2|14347.2|14287.2|14347.2|14287.2|14347.2|14287.2|0
1646229570000|2022-03-02 13:59:30|14347.1|14287.1|14347.1|14287.1|14347.1|14287.1|14347.1|14287.1|0
1646229780000|2022-03-02 14:03:00|14349.6|14289.6|14349.6|14289.6|14349.6|14289.6|14349.6|14289.6|0
1646229810000|2022-03-02 14:03:30|14349.9|14289.9|14379.7|14319.7|14382.1|14322.1|14349.9|14289.9|0
1646229820000|2022-03-02 14:03:40|14384.6|14324.6|14384.6|14324.6|14384.6|14324.6|14384.6|14324.6|0
1646229830000|2022-03-02 14:03:50|14384|14324|14349.6|14289.6|14384|14324|14347.2|14287.2|0
1646229840000|2022-03-02 14:04:00|14347.1|14287.1|14347.1|14287.1|14347.1|14287.1|14347.1|14287.1|0
1646229860000|2022-03-02 14:04:20|14349.6|14289.6|14349.6|14289.6|14349.6|14289.6|14349.6|14289.6|0
1646230020000|2022-03-02 14:07:00|14347.1|14287.1|14347.1|14287.1|14347.1|14287.1|14347.1|14287.1|0
1646230040000|2022-03-02 14:07:20|14344.6|14284.6|14344.6|14284.6|14344.6|14284.6|14344.6|14284.6|0
1646230220000|2022-03-02 14:10:20|14344.8|14284.8|14354.7|14294.7|14354.7|14294.7|14344.8|14284.8|0
1646230230000|2022-03-02 14:10:30|14359.6|14299.6|14359.6|14299.6|14359.6|14299.6|14359.6|14299.6|0
1646230300000|2022-03-02 14:11:40|14364.6|14304.6|14362.1|14302.1|14364.6|14304.6|14362.1|14302.1|0
1646230310000|2022-03-02 14:11:50|14362.2|14302.2|14364.6|14304.6|14364.6|14304.6|14362.2|14302.2|0
1646230400000|2022-03-02 14:13:20|14362.1|14302.1|14364.6|14304.6|14364.6|14304.6|14362.1|14302.1|0
1646230480000|2022-03-02 14:14:40|14357.1|14297.1|14357.1|14297.1|14357.1|14297.1|14357.1|14297.1|0
1646230490000|2022-03-02 14:14:50|14329.6|14269.6|14319.5|14259.5|14329.6|14269.6|14319.5|14259.5|0
1646230500000|2022-03-02 14:15:00|14317.1|14257.1|14317.1|14257.1|14317.1|14257.1|14317.1|14257.1|0
1646230620000|2022-03-02 14:17:00|14319.6|14259.6|14319.6|14259.6|14319.6|14259.6|14319.6|14259.6|0
1646230890000|2022-03-02 14:21:30|14317.1|14257.1|14317.1|14257.1|14317.1|14257.1|14317.1|14257.1|0
1646230970000|2022-03-02 14:22:50|14319.6|14259.6|14319.6|14259.6|14319.6|14259.6|14319.6|14259.6|0
1646231110000|2022-03-02 14:25:10|14319.8|14259.8|14329.6|14269.6|14329.6|14269.6|14319.8|14259.8|0
1646231130000|2022-03-02 14:25:30|14332.1|14272.1|14332.1|14272.1|14332.1|14272.1|14332.1|14272.1|0
1646231220000|2022-03-02 14:27:00|14334.6|14274.6|14334.6|14274.6|14334.6|14274.6|14334.6|14274.6|0
1646231280000|2022-03-02 14:28:00|14334.5|14274.5|14334.5|14274.5|14334.5|14274.5|14334.5|14274.5|0
1646231500000|2022-03-02 14:31:40|14332|14272|14332|14272|14332|14272|14332|14272|0
1646231540000|2022-03-02 14:32:20|14332.1|14272.1|14334.5|14274.5|14334.5|14274.5|14332.1|14272.1|0
1646231550000|2022-03-02 14:32:30|14357|14297|14357|14297|14357|14297|14357|14297|0
1646231560000|2022-03-02 14:32:40|14359.5|14299.5|14359.5|14299.5|14359.5|14299.5|14359.5|14299.5|0
1646231570000|2022-03-02 14:32:50|14357|14297|14369.5|14309.5|14369.5|14309.5|14357|14297|0
1646231600000|2022-03-02 14:33:20|14369.7|14309.7|14377|14317|14377|14317|14369.7|14309.7|0
1646231690000|2022-03-02 14:34:50|14376.8|14316.8|14372|14312|14376.8|14316.8|14372|14312|0
1646231740000|2022-03-02 14:35:40|14372.1|14312.1|14357.4|14297.4|14374.5|14314.5|14357|14297|0
1646231750000|2022-03-02 14:35:50|14374.3|14314.3|14367.2|14307.2|14374.3|14314.3|14367.2|14307.2|0
1646231760000|2022-03-02 14:36:00|14374.5|14314.5|14374.5|14314.5|14374.5|14314.5|14374.5|14314.5|0
1646231820000|2022-03-02 14:37:00|14374.6|14314.6|14379.5|14319.5|14379.5|14319.5|14374.6|14314.6|0
1646231850000|2022-03-02 14:37:30|14379.6|14319.6|14389.5|14329.5|14389.5|14329.5|14379.6|14319.6|0
1646231860000|2022-03-02 14:37:40|14387|14327|14387|14327|14387|14327|14387|14327|0
1646231870000|2022-03-02 14:37:50|14392|14332|14392|14332|14392|14332|14392|14332|0
1646231890000|2022-03-02 14:38:10|14399.5|14339.5|14417|14357|14417|14357|14399.5|14339.5|0
1646231920000|2022-03-02 14:38:40|14417.1|14357.1|14429.5|14369.5|14429.5|14369.5|14417.1|14357.1|0
1646231940000|2022-03-02 14:39:00|14429.6|14369.6|14467|14407|14467|14407|14429.6|14369.6|0
1646231960000|2022-03-02 14:39:20|14467.1|14407.1|14469.5|14409.5|14469.5|14409.5|14467.1|14407.1|0
1646231970000|2022-03-02 14:39:30|14469.6|14409.6|14472|14412|14472|14412|14469.6|14409.6|0
1646231980000|2022-03-02 14:39:40|14472.1|14412.1|14472|14412|14472.1|14412.1|14472|14412|0
1646231990000|2022-03-02 14:39:50|14472.1|14412.1|14474.4|14414.4|14474.4|14414.4|14472.1|14412.1|0
1646232000000|2022-03-02 14:40:00|14472|14412|14504.6|14444.6|14509.4|14449.4|14472|14412|0
1646232010000|2022-03-02 14:40:10|14513.8|14453.8|14513.8|14453.8|14513.8|14453.8|14513.8|14453.8|0
1646232020000|2022-03-02 14:40:20|14734.5|14674.5|14729.5|14669.5|14734.5|14674.5|14729.5|14669.5|0
1646232030000|2022-03-02 14:40:30|14729.6|14669.6|14727|14667|14731.9|14671.9|14727|14667|0
1646232040000|2022-03-02 14:40:40|14724.5|14664.5|14727|14667|14727|14667|14724.5|14664.5|0
1646232060000|2022-03-02 14:41:00|14707|14647|14724.5|14664.5|14727|14667|14707|14647|0
1646232090000|2022-03-02 14:41:30|14724.6|14664.6|14729.5|14669.5|14729.5|14669.5|14724.6|14664.6|0
1646232130000|2022-03-02 14:42:10|14714.5|14654.5|14694.5|14634.5|14714.5|14654.5|14694.4|14634.4|0
1646232140000|2022-03-02 14:42:20|14694.3|14634.3|14677|14617|14694.3|14634.3|14677|14617|0
1646232150000|2022-03-02 14:42:30|14676.7|14616.7|14669.5|14609.5|14679.4|14619.4|14664.8|14604.8|0
1646232170000|2022-03-02 14:42:50|14667|14607|14669.5|14609.5|14669.5|14609.5|14667|14607|0
1646232220000|2022-03-02 14:43:40|14667|14607|14639.5|14579.5|14667|14607|14639.5|14579.5|0
1646232240000|2022-03-02 14:44:00|14639.3|14579.3|14629.5|14569.5|14639.3|14579.3|14629.5|14569.5|0
1646232250000|2022-03-02 14:44:10|14629.3|14569.3|14662|14602|14662|14602|14619.5|14559.5|0
1646232260000|2022-03-02 14:44:20|14662.1|14602.1|14669.5|14609.5|14669.5|14609.5|14662.1|14602.1|0
1646232270000|2022-03-02 14:44:30|14672|14612|14682|14622|14682|14622|14672|14612|0
1646232280000|2022-03-02 14:44:40|14684.5|14624.5|14694.5|14634.5|14694.5|14634.5|14684.5|14624.5|0
1646232290000|2022-03-02 14:44:50|14694.1|14634.1|14682|14622|14694.1|14634.1|14682|14622|0
1646232300000|2022-03-02 14:45:00|14684.5|14624.5|14681.9|14621.9|14684.5|14624.5|14681.9|14621.9|0
1646232310000|2022-03-02 14:45:10|14679.6|14619.6|14681.9|14621.9|14684.5|14624.5|14679.6|14619.6|0
1646232330000|2022-03-02 14:45:30|14679.5|14619.5|14679.5|14619.5|14679.5|14619.5|14679.5|14619.5|0
1646232370000|2022-03-02 14:46:10|14679|14619|14684.5|14624.5|14684.5|14624.5|14659.5|14599.5|0
1646232390000|2022-03-02 14:46:30|14684.4|14624.4|14697|14637|14697|14637|14679.4|14619.4|0
1646232400000|2022-03-02 14:46:40|14696.9|14636.9|14694.5|14634.5|14696.9|14636.9|14694.5|14634.5|0
1646232430000|2022-03-02 14:47:10|14693.9|14633.9|14669.5|14609.5|14693.9|14633.9|14669.5|14609.5|0
1646232470000|2022-03-02 14:47:50|14669.3|14609.3|14661.5|14601.5|14669.3|14609.3|14661.5|14601.5|0
1646232480000|2022-03-02 14:48:00|14642|14582|14649.5|14589.5|14649.5|14589.5|14642|14582|0
1646232490000|2022-03-02 14:48:10|14652|14592|14652|14592|14652|14592|14652|14592|0
1646232510000|2022-03-02 14:48:30|14654.5|14594.5|14654.5|14594.5|14654.5|14594.5|14654.5|14594.5|0
1646232520000|2022-03-02 14:48:40|14654|14594|14634.5|14574.5|14654|14594|14634.5|14574.5|0
1646232530000|2022-03-02 14:48:50|14635.8|14575.8|14692.1|14632.1|14692.1|14632.1|14635.8|14575.8|0
1646232540000|2022-03-02 14:49:00|14697|14637|14702|14642|14702|14642|14697|14637|0
1646232600000|2022-03-02 14:50:00|14704.5|14644.5|14704.5|14644.5|14704.5|14644.5|14704.5|14644.5|0
1646232650000|2022-03-02 14:50:50|14714.5|14654.5|14732|14672|14732|14672|14714.5|14654.5|0
1646232660000|2022-03-02 14:51:00|14732.3|14672.3|14747|14687|14747|14687|14732.3|14672.3|0
1646232670000|2022-03-02 14:51:10|14749.5|14689.5|14767|14707|14767|14707|14749.5|14689.5|0
1646232680000|2022-03-02 14:51:20|14767.3|14707.3|14789.5|14729.5|14792|14732|14767.3|14707.3|0
1646232690000|2022-03-02 14:51:30|14789.6|14729.6|14802|14742|14802|14742|14789.6|14729.6|0
1646232700000|2022-03-02 14:51:40|14759.5|14699.5|14802|14742|14802|14742|14759.5|14699.5|0
1646232710000|2022-03-02 14:51:50|14799.5|14739.5|14760.2|14700.2|14799.5|14739.5|14759.5|14699.5|0
1646232720000|2022-03-02 14:52:00|14792|14732|14789.5|14729.5|14792|14732|14789.5|14729.5|0
1646232730000|2022-03-02 14:52:10|14791.9|14731.9|14797|14737|14797|14737|14789.5|14729.5|0
1646232770000|2022-03-02 14:52:50|14796.8|14736.8|14789.5|14729.5|14796.8|14736.8|14782.5|14722.5|0
1646232810000|2022-03-02 14:53:30|14789.3|14729.3|14779.5|14719.5|14789.3|14729.3|14779.5|14719.5|0
1646232820000|2022-03-02 14:53:40|14782|14722|14782|14722|14782|14722|14782|14722|0
1646232830000|2022-03-02 14:53:50|14774.5|14714.5|14772|14712|14774.5|14714.5|14772|14712|0
1646232860000|2022-03-02 14:54:20|14769.5|14709.5|14772|14712|14772|14712|14769.5|14709.5|0
1646232870000|2022-03-02 14:54:30|14774.5|14714.5|14774.5|14714.5|14774.5|14714.5|14774.5|14714.5|0
1646232880000|2022-03-02 14:54:40|14774.4|14714.4|14777|14717|14777|14717|14772|14712|0
1646232970000|2022-03-02 14:56:10|14782.1|14722.1|14782.1|14722.1|14782.1|14722.1|14782.1|14722.1|0
1646232990000|2022-03-02 14:56:30|14781.9|14721.9|14782.1|14722.1|14782.1|14722.1|14772.1|14712.1|0
1646233030000|2022-03-02 14:57:10|14791.9|14731.9|14801.9|14741.9|14801.9|14741.9|14791.9|14731.9|0
1646233040000|2022-03-02 14:57:20|14816.7|14756.7|14826.6|14766.6|14826.6|14766.6|14816.7|14756.7|0
1646233050000|2022-03-02 14:57:30|14833.9|14773.9|14833.9|14773.9|14833.9|14773.9|14833.9|14773.9|0
1646233060000|2022-03-02 14:57:40|14826.4|14766.4|14875.8|14815.8|14875.8|14815.8|14826.4|14766.4|0
1646233070000|2022-03-02 14:57:50|14883.3|14823.3|14883.3|14823.3|14883.3|14823.3|14883.3|14823.3|0
1646233080000|2022-03-02 14:58:00|14897.9|14837.9|14898.3|14838.3|14898.3|14838.3|14897.9|14837.9|0
1646233090000|2022-03-02 14:58:10|14922.8|14862.8|14922.8|14862.8|14922.8|14862.8|14922.8|14862.8|0
1646233110000|2022-03-02 14:58:30|14896|14836|14896|14836|14896|14836|14896|14836|0
1646233150000|2022-03-02 14:59:10|14891.9|14831.9|14891.9|14831.9|14891.9|14831.9|14891.9|14831.9|0
1646233190000|2022-03-02 14:59:50|14866.9|14806.9|14891.9|14831.9|14891.9|14831.9|14866.9|14806.9|0
1646233200000|2022-03-02 15:00:00|14892|14832|14912|14852|14912|14852|14892|14832|0
1646233210000|2022-03-02 15:00:10|14914.4|14854.4|14914.4|14854.4|14914.4|14854.4|14914.4|14854.4|0
1646233230000|2022-03-02 15:00:30|14912|14852|14912|14852|14912|14852|14912|14852|0
1646233240000|2022-03-02 15:00:40|14914.4|14854.4|14886.9|14826.9|14914.4|14854.4|14886.9|14826.9|0
1646233280000|2022-03-02 15:01:20|14836.9|14776.9|14851.9|14791.9|14851.9|14791.9|14836.9|14776.9|0
1646233290000|2022-03-02 15:01:30|14852.3|14792.3|14872.3|14812.3|14872.3|14812.3|14852.3|14792.3|0
1646233300000|2022-03-02 15:01:40|14889.4|14829.4|14854.4|14794.4|14889.4|14829.4|14851.9|14791.9|0
1646233310000|2022-03-02 15:01:50|14849.4|14789.4|14894.4|14834.4|14924.4|14864.4|14849.4|14789.4|0
1646233320000|2022-03-02 15:02:00|14895.5|14835.5|14939.4|14879.4|14939.4|14879.4|14895.5|14835.5|0
1646233330000|2022-03-02 15:02:10|14924.4|14864.4|14924.4|14864.4|14924.4|14864.4|14924.4|14864.4|0
1646233340000|2022-03-02 15:02:20|14871.9|14811.9|14926.9|14866.9|14934.4|14874.4|14871.9|14811.9|0
1646233360000|2022-03-02 15:02:40|14926.5|14866.5|14894.4|14834.4|14926.5|14866.5|14894.4|14834.4|0
1646233370000|2022-03-02 15:02:50|14871.9|14811.9|14871.9|14811.9|14871.9|14811.9|14871.9|14811.9|0
1646233380000|2022-03-02 15:03:00|14871.3|14811.3|14846.1|14786.1|14871.3|14811.3|14846.1|14786.1|0
1646233390000|2022-03-02 15:03:10|14811.9|14751.9|14811.9|14751.9|14811.9|14751.9|14811.9|14751.9|0
1646233400000|2022-03-02 15:03:20|14821.9|14761.9|14829.4|14769.4|14829.4|14769.4|14821.9|14761.9|0
1646233410000|2022-03-02 15:03:30|14831.9|14771.9|14801.9|14741.9|14831.9|14771.9|14801.9|14741.9|0
1646233630000|2022-03-02 15:07:10|14804.4|14744.4|14831.9|14771.9|14831.9|14771.9|14804.4|14744.4|0
1646233640000|2022-03-02 15:07:20|14834.4|14774.4|14836.9|14776.9|14836.9|14776.9|14834.4|14774.4|0
1646233650000|2022-03-02 15:07:30|14839.4|14779.4|14839.4|14779.4|14839.4|14779.4|14839.4|14779.4|0
1646233660000|2022-03-02 15:07:40|14839.1|14779.1|14826.9|14766.9|14839.1|14779.1|14826.9|14766.9|0
1646233670000|2022-03-02 15:07:50|14829.2|14769.2|14821.9|14761.9|14829.2|14769.2|14821.9|14761.9|0
1646233680000|2022-03-02 15:08:00|14826.5|14766.5|14826.5|14766.5|14826.5|14766.5|14826.5|14766.5|0
1646233690000|2022-03-02 15:08:10|14821.7|14761.7|14821.6|14761.6|14826.6|14766.6|14821.6|14761.6|0
1646233700000|2022-03-02 15:08:20|14826.6|14766.6|14844.1|14784.1|14844.1|14784.1|14826.6|14766.6|0
1646233710000|2022-03-02 15:08:30|14853.9|14793.9|14853.9|14793.9|14853.9|14793.9|14853.9|14793.9|0
1646233720000|2022-03-02 15:08:40|14868.7|14808.7|14871.1|14811.1|14873.6|14813.6|14868.7|14808.7|0
1646233740000|2022-03-02 15:09:00|14851.6|14791.6|14851.6|14791.6|14851.6|14791.6|14851.6|14791.6|0
1646233750000|2022-03-02 15:09:10|14858.1|14798.1|14849|14789|14858.1|14798.1|14822.1|14762.1|0
1646233760000|2022-03-02 15:09:20|14848.1|14788.1|14802.4|14742.4|14848.1|14788.1|14802.4|14742.4|0
1646233770000|2022-03-02 15:09:30|14836.6|14776.6|14836.6|14776.6|14836.6|14776.6|14836.6|14776.6|0
1646233800000|2022-03-02 15:10:00|14836.8|14776.8|14836.8|14776.8|14836.8|14776.8|14836.8|14776.8|0
1646233810000|2022-03-02 15:10:10|14841.8|14781.8|14841.8|14781.8|14841.8|14781.8|14841.8|14781.8|0
1646233820000|2022-03-02 15:10:20|14846.8|14786.8|14844.3|14784.3|14846.8|14786.8|14841.8|14781.8|0
1646233860000|2022-03-02 15:11:00|14849.7|14789.7|14849.7|14789.7|14849.7|14789.7|14849.7|14789.7|0
1646233880000|2022-03-02 15:11:20|14849.4|14789.4|14849.4|14789.4|14849.4|14789.4|14849.4|14789.4|0
1646233920000|2022-03-02 15:12:00|14849.3|14789.3|14844.3|14784.3|14849.3|14789.3|14821.8|14761.8|0
1646233930000|2022-03-02 15:12:10|14844.5|14784.5|14878.7|14818.7|14878.7|14818.7|14844.5|14784.5|0
1646233960000|2022-03-02 15:12:40|14878.4|14818.4|14878.7|14818.7|14878.7|14818.7|14866.2|14806.2|0
1646233970000|2022-03-02 15:12:50|14881.2|14821.2|14881.2|14821.2|14881.2|14821.2|14881.2|14821.2|0
1646233980000|2022-03-02 15:13:00|14881.1|14821.1|14878.7|14818.7|14881.1|14821.1|14878.7|14818.7|0
1646233990000|2022-03-02 15:13:10|14878.5|14818.5|14871.2|14811.2|14878.5|14818.5|14871.2|14811.2|0
1646234000000|2022-03-02 15:13:20|14871.3|14811.3|14878.7|14818.7|14878.7|14818.7|14871.3|14811.3|0
1646234010000|2022-03-02 15:13:30|14883.5|14823.5|14883.3|14823.3|14883.5|14823.5|14883.3|14823.3|0
1646234020000|2022-03-02 15:13:40|14871|14811|14871|14811|14871|14811|14871|14811|0
1646234030000|2022-03-02 15:13:50|14871.2|14811.2|14876|14816|14876|14816|14871.2|14811.2|0
1646234040000|2022-03-02 15:14:00|14885.8|14825.8|14844.2|14784.2|14885.8|14825.8|14844.2|14784.2|0
1646234050000|2022-03-02 15:14:10|14839.3|14779.3|14839.3|14779.3|14839.3|14779.3|14839.3|14779.3|0
1646234100000|2022-03-02 15:15:00|14834.4|14774.4|14834.4|14774.4|14834.4|14774.4|14834.4|14774.4|0
1646234110000|2022-03-02 15:15:10|14832|14772|14832|14772|14832|14772|14832|14772|0
1646234140000|2022-03-02 15:15:40|14819.8|14759.8|14824.7|14764.7|14824.7|14764.7|14802.7|14742.7|0
1646234160000|2022-03-02 15:16:00|14827.1|14767.1|14827.1|14767.1|14827.1|14767.1|14827.1|14767.1|0
1646234340000|2022-03-02 15:19:00|14827|14767|14822.1|14762.1|14827|14767|14822.1|14762.1|0
1646234350000|2022-03-02 15:19:10|14824.5|14764.5|14822|14762|14824.5|14764.5|14822|14762|0
1646234360000|2022-03-02 15:19:20|14821.9|14761.9|14819.5|14759.5|14822|14762|14817|14757|0
1646234400000|2022-03-02 15:20:00|14832|14772|14844.2|14784.2|14844.2|14784.2|14832|14772|0
1646234410000|2022-03-02 15:20:10|14841.7|14781.7|14841.7|14781.7|14841.7|14781.7|14841.7|14781.7|0
1646234420000|2022-03-02 15:20:20|14841.2|14781.2|14819.2|14759.2|14841.2|14781.2|14819.2|14759.2|0
1646234430000|2022-03-02 15:20:30|14792.3|14732.3|14792.3|14732.3|14792.3|14732.3|14792.3|14732.3|0
1646234440000|2022-03-02 15:20:40|14794.8|14734.8|14797.3|14737.3|14797.3|14737.3|14794.8|14734.8|0
1646234450000|2022-03-02 15:20:50|14797.2|14737.2|14779.9|14719.9|14811.6|14751.6|14779.9|14719.9|0
1646234460000|2022-03-02 15:21:00|14779.7|14719.7|14797.2|14737.2|14797.2|14737.2|14777.4|14717.4|0
1646234490000|2022-03-02 15:21:30|14804.5|14744.5|14819.2|14759.2|14819.2|14759.2|14804.5|14744.5|0
1646234500000|2022-03-02 15:21:40|14816.7|14756.7|14787.3|14727.3|14819.2|14759.2|14787.3|14727.3|0
1646234510000|2022-03-02 15:21:50|14784.8|14724.8|14784.8|14724.8|14784.8|14724.8|14784.8|14724.8|0
1646234520000|2022-03-02 15:22:00|14782.3|14722.3|14782.3|14722.3|14782.3|14722.3|14782.3|14722.3|0
1646234530000|2022-03-02 15:22:10|14784.7|14724.7|14782.2|14722.2|14784.7|14724.7|14782.2|14722.2|0
1646234550000|2022-03-02 15:22:30|14777.2|14717.2|14774.8|14714.8|14777.2|14717.2|14774.8|14714.8|0
1646234560000|2022-03-02 15:22:40|14769.9|14709.9|14787.2|14727.2|14787.2|14727.2|14757.4|14697.4|0
1646234590000|2022-03-02 15:23:10|14782.3|14722.3|14779.8|14719.8|14782.3|14722.3|14779.8|14719.8|0
1646234600000|2022-03-02 15:23:20|14784.7|14724.7|14787.2|14727.2|14787.2|14727.2|14784.7|14724.7|0
1646234670000|2022-03-02 15:24:30|14787.1|14727.1|14787.2|14727.2|14787.2|14727.2|14784.7|14724.7|0
1646234680000|2022-03-02 15:24:40|14779.8|14719.8|14779.8|14719.8|14779.8|14719.8|14779.8|14719.8|0
1646234810000|2022-03-02 15:26:50|14774.8|14714.8|14802|14742|14804.5|14744.5|14769.8|14709.8|0
1646234820000|2022-03-02 15:27:00|14801.9|14741.9|14801.9|14741.9|14801.9|14741.9|14801.9|14741.9|0
1646234830000|2022-03-02 15:27:10|14799.5|14739.5|14799.5|14739.5|14799.5|14739.5|14799.5|14739.5|0
1646234880000|2022-03-02 15:28:00|14806.9|14746.9|14811.9|14751.9|14811.9|14751.9|14806.9|14746.9|0
1646234890000|2022-03-02 15:28:10|14814.3|14754.3|14814.3|14754.3|14814.3|14754.3|14814.3|14754.3|0
1646234950000|2022-03-02 15:29:10|14811.9|14751.9|14811.9|14751.9|14811.9|14751.9|14811.9|14751.9|0
1646234960000|2022-03-02 15:29:20|14754.8|14694.8|14754.8|14694.8|14754.8|14694.8|14754.8|14694.8|0
1646234970000|2022-03-02 15:29:30|14752.3|14692.3|14754.8|14694.8|14754.8|14694.8|14749.8|14689.8|0
1646234980000|2022-03-02 15:29:40|14754.9|14694.9|14762.3|14702.3|14762.3|14702.3|14754.9|14694.9|0
1646235000000|2022-03-02 15:30:00|14762|14702|14749.8|14689.8|14762|14702|14749.8|14689.8|0
1646235010000|2022-03-02 15:30:10|14750|14690|14752.4|14692.4|14762.3|14702.3|14750|14690|0
1646235020000|2022-03-02 15:30:20|14757.3|14697.3|14757.3|14697.3|14757.3|14697.3|14757.3|14697.3|0
1646235040000|2022-03-02 15:30:40|14757.1|14697.1|14747.3|14687.3|14757.1|14697.1|14747.3|14687.3|0
1646235090000|2022-03-02 15:31:30|14747.4|14687.4|14749.8|14689.8|14749.8|14689.8|14747.4|14687.4|0
1646235110000|2022-03-02 15:31:50|14747.3|14687.3|14747.3|14687.3|14747.3|14687.3|14747.3|14687.3|0
1646235140000|2022-03-02 15:32:20|14749.8|14689.8|14749.8|14689.8|14749.8|14689.8|14749.8|14689.8|0
1646235150000|2022-03-02 15:32:30|14750.1|14690.1|14762.3|14702.3|14762.3|14702.3|14750.1|14690.1|0
1646235210000|2022-03-02 15:33:30|14757.3|14697.3|14757.3|14697.3|14757.3|14697.3|14757.3|14697.3|0
1646235220000|2022-03-02 15:33:40|14759.8|14699.8|14759.8|14699.8|14759.8|14699.8|14759.8|14699.8|0
1646235230000|2022-03-02 15:33:50|14759.7|14699.7|14754.8|14694.8|14759.7|14699.7|14754.8|14694.8|0
1646235280000|2022-03-02 15:34:40|14740|14680|14739.8|14679.8|14740|14680|14739.8|14679.8|0
1646235300000|2022-03-02 15:35:00|14720.3|14660.3|14720.3|14660.3|14720.3|14660.3|14720.3|14660.3|0
1646235310000|2022-03-02 15:35:10|14720.2|14660.2|14707.9|14647.9|14720.2|14660.2|14707.9|14647.9|0
1646235320000|2022-03-02 15:35:20|14705.3|14645.3|14695.6|14635.6|14705.3|14645.3|14695.6|14635.6|0
1646235370000|2022-03-02 15:36:10|14693.1|14633.1|14673.3|14613.3|14693.1|14633.1|14673.3|14613.3|0
1646235420000|2022-03-02 15:37:00|14678.2|14618.2|14678.2|14618.2|14678.2|14618.2|14678.2|14618.2|0
1646235460000|2022-03-02 15:37:40|14678.6|14618.6|14695.7|14635.7|14695.7|14635.7|14678.6|14618.6|0
1646235470000|2022-03-02 15:37:50|14690.7|14630.7|14668.3|14608.3|14690.7|14630.7|14668.3|14608.3|0
1646235490000|2022-03-02 15:38:10|14663.3|14603.3|14648.5|14588.5|14663.3|14603.3|14648.5|14588.5|0
1646235500000|2022-03-02 15:38:20|14646|14586|14638.7|14578.7|14646|14586|14638.7|14578.7|0
1646235510000|2022-03-02 15:38:30|14638.5|14578.5|14631.2|14571.2|14638.5|14578.5|14631.2|14571.2|0
1646235520000|2022-03-02 15:38:40|14628.7|14568.7|14626.4|14566.4|14628.7|14568.7|14611.4|14551.4|0
1646235720000|2022-03-02 15:42:00|14641|14581|14641|14581|14641|14581|14641|14581|0
1646235730000|2022-03-02 15:42:10|14611.4|14551.4|14611.4|14551.4|14611.4|14551.4|14611.4|14551.4|0
1646235740000|2022-03-02 15:42:20|14608.9|14548.9|14608.9|14548.9|14609|14549|14608.9|14548.9|0
1646235820000|2022-03-02 15:43:40|14611.3|14551.3|14611.3|14551.3|14611.3|14551.3|14611.3|14551.3|0
1646235870000|2022-03-02 15:44:30|14608.9|14548.9|14608.9|14548.9|14608.9|14548.9|14608.9|14548.9|0
1646235890000|2022-03-02 15:44:50|14613.8|14553.8|14613.8|14553.8|14613.8|14553.8|14613.8|14553.8|0
1646235900000|2022-03-02 15:45:00|14611.3|14551.3|14611.3|14551.3|14611.3|14551.3|14611.3|14551.3|0
1646235920000|2022-03-02 15:45:20|14611.4|14551.4|14613.8|14553.8|14613.8|14553.8|14611.4|14551.4|0
1646235940000|2022-03-02 15:45:40|14608.9|14548.9|14584.1|14524.1|14608.9|14548.9|14584.1|14524.1|0
1646235950000|2022-03-02 15:45:50|14584.2|14524.2|14589.2|14529.2|14589.2|14529.2|14584.2|14524.2|0
1646235960000|2022-03-02 15:46:00|14584.3|14524.3|14584.3|14524.3|14584.3|14524.3|14584.3|14524.3|0
1646235990000|2022-03-02 15:46:30|14586.7|14526.7|14586.7|14526.7|14586.7|14526.7|14586.7|14526.7|0
1646236150000|2022-03-02 15:49:10|14587.3|14527.3|14616.6|14556.6|14616.6|14556.6|14587.3|14527.3|0
1646236190000|2022-03-02 15:49:50|14614.1|14554.1|14614.1|14554.1|14614.1|14554.1|14614.1|14554.1|0
1646236210000|2022-03-02 15:50:10|14611.6|14551.6|14611.6|14551.6|14611.6|14551.6|14611.6|14551.6|0
1646236220000|2022-03-02 15:50:20|14623.9|14563.9|14623.9|14563.9|14623.9|14563.9|14623.9|14563.9|0
1646236250000|2022-03-02 15:50:50|14625.1|14565.1|14710.7|14650.7|14710.7|14650.7|14625.1|14565.1|0
1646236280000|2022-03-02 15:51:20|14708.2|14648.2|14708.2|14648.2|14708.2|14648.2|14708.2|14648.2|0
1646236290000|2022-03-02 15:51:30|14710.6|14650.6|14705.5|14645.5|14710.6|14650.6|14705.5|14645.5|0
1646236300000|2022-03-02 15:51:40|14705.4|14645.4|14703|14643|14705.4|14645.4|14703|14643|0
1646236310000|2022-03-02 15:51:50|14700.5|14640.5|14747.3|14687.3|14747.3|14687.3|14700.5|14640.5|0
1646236320000|2022-03-02 15:52:00|14749.8|14689.8|14720.3|14660.3|14749.8|14689.8|14720.3|14660.3|0
1646236330000|2022-03-02 15:52:10|14727.7|14667.7|14727.7|14667.7|14727.7|14667.7|14727.7|14667.7|0
1646236350000|2022-03-02 15:52:30|14720.3|14660.3|14720.3|14660.3|14720.3|14660.3|14720.3|14660.3|0
1646236390000|2022-03-02 15:53:10|14707.8|14647.8|14705.3|14645.3|14707.8|14647.8|14705.3|14645.3|0
1646236400000|2022-03-02 15:53:20|14702.8|14642.8|14697.9|14637.9|14702.8|14642.8|14692.9|14632.9|0
1646236410000|2022-03-02 15:53:30|14700.4|14640.4|14700.4|14640.4|14700.4|14640.4|14690.4|14630.4|0
1646236420000|2022-03-02 15:53:40|14702.8|14642.8|14702.8|14642.8|14702.8|14642.8|14702.8|14642.8|0
1646236430000|2022-03-02 15:53:50|14690.5|14630.5|14678.1|14618.1|14692.9|14632.9|14675.7|14615.7|0
1646236440000|2022-03-02 15:54:00|14675.7|14615.7|14680.5|14620.5|14683|14623|14675.7|14615.7|0
1646236450000|2022-03-02 15:54:10|14682.9|14622.9|14680.5|14620.5|14682.9|14622.9|14680.5|14620.5|0
1646236470000|2022-03-02 15:54:30|14665.8|14605.8|14646.1|14586.1|14668.2|14608.2|14643.6|14583.6|0
1646236480000|2022-03-02 15:54:40|14653.6|14593.6|14653.6|14593.6|14653.6|14593.6|14653.6|14593.6|0
1646236490000|2022-03-02 15:54:50|14653.5|14593.5|14648.6|14588.6|14653.5|14593.5|14646.1|14586.1|0
1646236590000|2022-03-02 15:56:30|14641.2|14581.2|14641.2|14581.2|14641.2|14581.2|14641.2|14581.2|0
1646236630000|2022-03-02 15:57:10|14636.2|14576.2|14641.2|14581.2|14641.2|14581.2|14636.2|14576.2|0
1646236650000|2022-03-02 15:57:30|14643.6|14583.6|14643.6|14583.6|14643.6|14583.6|14643.6|14583.6|0
1646236690000|2022-03-02 15:58:10|14646.1|14586.1|14646.1|14586.1|14646.1|14586.1|14646.1|14586.1|0
1646236750000|2022-03-02 15:59:10|14646|14586|14601.6|14541.6|14646|14586|14601.6|14541.6|0
1646236800000|2022-03-02 16:00:00|14594.1|14534.1|14594.1|14534.1|14594.1|14534.1|14594.1|14534.1|0
1646236810000|2022-03-02 16:00:10|14601.6|14541.6|14611.5|14551.5|14619|14559|14601.6|14541.6|0
1646236820000|2022-03-02 16:00:20|14636.2|14576.2|14636.2|14576.2|14636.2|14576.2|14636.2|14576.2|0
1646236830000|2022-03-02 16:00:30|14638.7|14578.7|14638.7|14578.7|14638.7|14578.7|14638.7|14578.7|0
1646236840000|2022-03-02 16:00:40|14641.1|14581.1|14641.1|14581.1|14641.1|14581.1|14641.1|14581.1|0
1646236860000|2022-03-02 16:01:00|14636.1|14576.1|14631.1|14571.1|14636.1|14576.1|14631.1|14571.1|0
1646236870000|2022-03-02 16:01:10|14631.2|14571.2|14631.1|14571.1|14638.6|14578.6|14631.1|14571.1|0
1646236910000|2022-03-02 16:01:50|14641|14581|14648.4|14588.4|14648.4|14588.4|14641|14581|0
1646236930000|2022-03-02 16:02:10|14658.2|14598.2|14618.9|14558.9|14658.2|14598.2|14618.9|14558.9|0
1646236960000|2022-03-02 16:02:40|14616.4|14556.4|14616.4|14556.4|14616.4|14556.4|14616.4|14556.4|0
1646236980000|2022-03-02 16:03:00|14619|14559|14631.1|14571.1|14633.6|14573.6|14619|14559|0
1646237000000|2022-03-02 16:03:20|14636.1|14576.1|14636.1|14576.1|14636.1|14576.1|14636.1|14576.1|0
1646237010000|2022-03-02 16:03:30|14638.6|14578.6|14638.6|14578.6|14638.6|14578.6|14638.6|14578.6|0
1646237020000|2022-03-02 16:03:40|14645.9|14585.9|14645.9|14585.9|14645.9|14585.9|14645.9|14585.9|0
1646237040000|2022-03-02 16:04:00|14648.4|14588.4|14648.4|14588.4|14648.4|14588.4|14648.4|14588.4|0
1646237060000|2022-03-02 16:04:20|14660.9|14600.9|14660.9|14600.9|14660.9|14600.9|14660.9|14600.9|0
1646237070000|2022-03-02 16:04:30|14680.4|14620.4|14705.3|14645.3|14705.3|14645.3|14680.4|14620.4|0
1646237140000|2022-03-02 16:05:40|14705.2|14645.2|14705.2|14645.2|14705.2|14645.2|14705.2|14645.2|0
1646237160000|2022-03-02 16:06:00|14702.8|14642.8|14702.8|14642.8|14702.8|14642.8|14702.8|14642.8|0
1646237180000|2022-03-02 16:06:20|14702.9|14642.9|14705.3|14645.3|14705.3|14645.3|14702.9|14642.9|0
1646237250000|2022-03-02 16:07:30|14704.8|14644.8|14663.2|14603.2|14704.8|14644.8|14663.2|14603.2|0
1646237290000|2022-03-02 16:08:10|14660.8|14600.8|14660.8|14600.8|14660.8|14600.8|14660.8|14600.8|0
1646237310000|2022-03-02 16:08:30|14663.3|14603.3|14658.4|14598.4|14663.3|14603.3|14658.3|14598.3|0
1646237320000|2022-03-02 16:08:40|14665.7|14605.7|14665.7|14605.7|14665.7|14605.7|14665.7|14605.7|0
1646237340000|2022-03-02 16:09:00|14668.2|14608.2|14668.2|14608.2|14668.2|14608.2|14668.2|14608.2|0
1646237350000|2022-03-02 16:09:10|14670.6|14610.6|14670.6|14610.6|14670.6|14610.6|14670.6|14610.6|0
1646237370000|2022-03-02 16:09:30|14673.1|14613.1|14673.1|14613.1|14673.1|14613.1|14673.1|14613.1|0
1646237380000|2022-03-02 16:09:40|14675.5|14615.5|14675.5|14615.5|14675.5|14615.5|14675.5|14615.5|0
1646237420000|2022-03-02 16:10:20|14676|14616|14700.4|14640.4|14700.4|14640.4|14676|14616|0
1646237430000|2022-03-02 16:10:30|14715.1|14655.1|14675.7|14615.7|14717.2|14657.2|14675.7|14615.7|0
1646237460000|2022-03-02 16:11:00|14668.3|14608.3|14668.3|14608.3|14668.3|14608.3|14668.3|14608.3|0
1646237470000|2022-03-02 16:11:10|14665.8|14605.8|14643.5|14583.5|14665.8|14605.8|14643.5|14583.5|0
1646237480000|2022-03-02 16:11:20|14643.6|14583.6|14653.5|14593.5|14653.5|14593.5|14643.6|14583.6|0
1646237490000|2022-03-02 16:11:30|14655.9|14595.9|14665.9|14605.9|14665.9|14605.9|14655.9|14595.9|0
1646237500000|2022-03-02 16:11:40|14668.3|14608.3|14668.3|14608.3|14668.3|14608.3|14668.3|14608.3|0
1646237590000|2022-03-02 16:13:10|14668.4|14608.4|14670.8|14610.8|14670.8|14610.8|14668.4|14608.4|0
1646237600000|2022-03-02 16:13:20|14670.7|14610.7|14665.8|14605.8|14670.7|14610.7|14665.8|14605.8|0
1646237630000|2022-03-02 16:13:50|14692.6|14632.6|14665.8|14605.8|14692.6|14632.6|14658.4|14598.4|0
1646237640000|2022-03-02 16:14:00|14665.7|14605.7|14658.2|14598.2|14665.7|14605.7|14658.2|14598.2|0
1646237650000|2022-03-02 16:14:10|14660.8|14600.8|14658.3|14598.3|14663.3|14603.3|14658.3|14598.3|0
1646237670000|2022-03-02 16:14:30|14660.8|14600.8|14660.8|14600.8|14660.8|14600.8|14660.8|14600.8|0
1646237680000|2022-03-02 16:14:40|14663.3|14603.3|14660.8|14600.8|14663.3|14603.3|14660.8|14600.8|0
1646237750000|2022-03-02 16:15:50|14668.2|14608.2|14668.2|14608.2|14668.2|14608.2|14668.2|14608.2|0
1646237760000|2022-03-02 16:16:00|14675.6|14615.6|14675.6|14615.6|14675.6|14615.6|14675.6|14615.6|0
1646237800000|2022-03-02 16:16:40|14678|14618|14678|14618|14678|14618|14678|14618|0
1646237820000|2022-03-02 16:17:00|14690.2|14630.2|14690.2|14630.2|14690.2|14630.2|14690.2|14630.2|0
1646237890000|2022-03-02 16:18:10|14670.6|14610.6|14670.6|14610.6|14670.6|14610.6|14670.6|14610.6|0
1646237940000|2022-03-02 16:19:00|14670.7|14610.7|14675.5|14615.5|14675.5|14615.5|14670.7|14610.7|0
1646237950000|2022-03-02 16:19:10|14678|14618|14678|14618|14678|14618|14678|14618|0
1646238000000|2022-03-02 16:20:00|14690.2|14630.2|14690.2|14630.2|14690.2|14630.2|14690.2|14630.2|0
1646238020000|2022-03-02 16:20:20|14690.4|14630.4|14690.4|14630.4|14690.4|14630.4|14690.4|14630.4|0
1646238030000|2022-03-02 16:20:30|14717.3|14657.3|14722.3|14662.3|14722.3|14662.3|14717.3|14657.3|0
1646238040000|2022-03-02 16:20:40|14722.4|14662.4|14722.4|14662.4|14722.4|14662.4|14722.4|14662.4|0
1646238120000|2022-03-02 16:22:00|14724.9|14664.9|14724.9|14664.9|14724.9|14664.9|14724.9|14664.9|0
1646238130000|2022-03-02 16:22:10|14732.2|14672.2|14732.2|14672.2|14732.2|14672.2|14732.2|14672.2|0
1646238180000|2022-03-02 16:23:00|14737.1|14677.1|14737.1|14677.1|14737.1|14677.1|14737.1|14677.1|0
1646238190000|2022-03-02 16:23:10|14722.4|14662.4|14722.4|14662.4|14722.4|14662.4|14722.4|14662.4|0
1646238270000|2022-03-02 16:24:30|14727.3|14667.3|14727.3|14667.3|14727.3|14667.3|14727.3|14667.3|0
1646238280000|2022-03-02 16:24:40|14729.7|14669.7|14729.7|14669.7|14729.7|14669.7|14729.7|14669.7|0
1646238300000|2022-03-02 16:25:00|14724.7|14664.7|14724.7|14664.7|14724.7|14664.7|14724.7|14664.7|0
1646238360000|2022-03-02 16:26:00|14727.2|14667.2|14727.2|14667.2|14727.2|14667.2|14727.2|14667.2|0
1646238390000|2022-03-02 16:26:30|14717.4|14657.4|14717.4|14657.4|14717.4|14657.4|14717.4|14657.4|0
1646238540000|2022-03-02 16:29:00|14724.7|14664.7|14724.7|14664.7|14724.7|14664.7|14724.7|14664.7|0
1646238590000|2022-03-02 16:29:50|14727.1|14667.1|14714.9|14654.9|14727.1|14667.1|14714.9|14654.9|0
1646238610000|2022-03-02 16:30:10|14678|14618|14678|14618|14678|14618|14678|14618|0
1646238630000|2022-03-02 16:30:30|14680.5|14620.5|14680.5|14620.5|14680.5|14620.5|14680.5|14620.5|0
1646238640000|2022-03-02 16:30:40|14685.4|14625.4|14675.4|14615.4|14685.4|14625.4|14675.4|14615.4|0
1646238660000|2022-03-02 16:31:00|14675.3|14615.3|14675.3|14615.3|14675.3|14615.3|14675.3|14615.3|0
1646238670000|2022-03-02 16:31:10|14672.8|14612.8|14672.8|14612.8|14672.8|14612.8|14672.8|14612.8|0
1646238720000|2022-03-02 16:32:00|14665.5|14605.5|14665.5|14605.5|14665.5|14605.5|14665.5|14605.5|0
1646238890000|2022-03-02 16:34:50|14677.8|14617.8|14677.8|14617.8|14677.8|14617.8|14677.8|14617.8|0
1646238900000|2022-03-02 16:35:00|14677.6|14617.6|14670.3|14610.3|14677.6|14617.6|14670.3|14610.3|0
1646238970000|2022-03-02 16:36:10|14670.4|14610.4|14685.1|14625.1|14685.1|14625.1|14670.4|14610.4|0
1646238990000|2022-03-02 16:36:30|14680.2|14620.2|14680.2|14620.2|14680.2|14620.2|14680.2|14620.2|0
1646239060000|2022-03-02 16:37:40|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|0
1646239080000|2022-03-02 16:38:00|14687.5|14627.5|14700.1|14640.1|14700.1|14640.1|14687.5|14627.5|0
1646239090000|2022-03-02 16:38:10|14702.5|14642.5|14719.8|14659.8|14719.8|14659.8|14702.5|14642.5|0
1646239110000|2022-03-02 16:38:30|14719.9|14659.9|14742|14682|14742|14682|14719.9|14659.9|0
1646239170000|2022-03-02 16:39:30|14744.4|14684.4|14744.4|14684.4|14744.4|14684.4|14744.4|14684.4|0
1646239180000|2022-03-02 16:39:40|14749.3|14689.3|14749.3|14689.3|14749.3|14689.3|14749.3|14689.3|0
1646239200000|2022-03-02 16:40:00|14744.4|14684.4|14744.4|14684.4|14744.4|14684.4|14744.4|14684.4|0
1646239210000|2022-03-02 16:40:10|14732.2|14672.2|14732.2|14672.2|14732.2|14672.2|14732.2|14672.2|0
1646239250000|2022-03-02 16:40:50|14722.2|14662.2|14722.2|14662.2|14722.2|14662.2|14722.2|14662.2|0
1646239310000|2022-03-02 16:41:50|14727.2|14667.2|14727.2|14667.2|14727.2|14667.2|14727.2|14667.2|0
1646239330000|2022-03-02 16:42:10|14727.1|14667.1|14722.2|14662.2|14727.1|14667.1|14722.2|14662.2|0
1646239360000|2022-03-02 16:42:40|14724.7|14664.7|14724.7|14664.7|14724.7|14664.7|14724.7|14664.7|0
1646239430000|2022-03-02 16:43:50|14722.2|14662.2|14722.2|14662.2|14722.2|14662.2|14722.2|14662.2|0
1646239500000|2022-03-02 16:45:00|14722.3|14662.3|14697.5|14637.5|14722.3|14662.3|14687.7|14627.7|0
1646239520000|2022-03-02 16:45:20|14700|14640|14700|14640|14700|14640|14700|14640|0
1646239530000|2022-03-02 16:45:30|14702.4|14642.4|14702.4|14642.4|14702.4|14642.4|14702.4|14642.4|0
1646239540000|2022-03-02 16:45:40|14709.8|14649.8|14709.8|14649.8|14709.8|14649.8|14709.8|14649.8|0
1646239570000|2022-03-02 16:46:10|14719.8|14659.8|14734.5|14674.5|14734.5|14674.5|14719.8|14659.8|0
1646239590000|2022-03-02 16:46:30|14737|14677|14737|14677|14737|14677|14737|14677|0
1646239610000|2022-03-02 16:46:50|14714.9|14654.9|14734.5|14674.5|14734.5|14674.5|14712.5|14652.5|0
1646239650000|2022-03-02 16:47:30|14734.4|14674.4|14729.5|14669.5|14734.4|14674.4|14729.5|14669.5|0
1646239680000|2022-03-02 16:48:00|14729.4|14669.4|14702.5|14642.5|14729.4|14669.4|14702.5|14642.5|0
1646239690000|2022-03-02 16:48:10|14712.2|14652.2|14712.2|14652.2|14712.2|14652.2|14712.2|14652.2|0
1646239710000|2022-03-02 16:48:30|14714.7|14654.7|14714.7|14654.7|14714.7|14654.7|14714.7|14654.7|0
1646239720000|2022-03-02 16:48:40|14717.1|14657.1|14717.1|14657.1|14717.1|14657.1|14717.1|14657.1|0
1646239730000|2022-03-02 16:48:50|14717.6|14657.6|14737.1|14677.1|14737.1|14677.1|14717.6|14657.6|0
1646239740000|2022-03-02 16:49:00|14749.4|14689.4|14749.4|14689.4|14749.4|14689.4|14749.4|14689.4|0
1646239750000|2022-03-02 16:49:10|14751.8|14691.8|14751.8|14691.8|14751.8|14691.8|14751.8|14691.8|0
1646239800000|2022-03-02 16:50:00|14749.4|14689.4|14749.4|14689.4|14749.4|14689.4|14749.4|14689.4|0
1646239810000|2022-03-02 16:50:10|14744.5|14684.5|14744.5|14684.5|14744.5|14684.5|14744.5|14684.5|0
1646239820000|2022-03-02 16:50:20|14744.2|14684.2|14734.5|14674.5|14744.2|14684.2|14734.5|14674.5|0
1646239850000|2022-03-02 16:50:50|14722.2|14662.2|14722.2|14662.2|14722.2|14662.2|14722.2|14662.2|0
1646239860000|2022-03-02 16:51:00|14714.8|14654.8|14742|14682|14744.5|14684.5|14714.8|14654.8|0
1646239870000|2022-03-02 16:51:10|14737.1|14677.1|14737.1|14677.1|14737.1|14677.1|14737.1|14677.1|0
1646239890000|2022-03-02 16:51:30|14746.9|14686.9|14749.4|14689.4|14749.4|14689.4|14746.9|14686.9|0
1646239900000|2022-03-02 16:51:40|14746.9|14686.9|14749.3|14689.3|14749.3|14689.3|14746.9|14686.9|0
1646239930000|2022-03-02 16:52:10|14749.4|14689.4|14751.8|14691.8|14751.8|14691.8|14749.4|14689.4|0
1646239950000|2022-03-02 16:52:30|14756.7|14696.7|14754.2|14694.2|14756.7|14696.7|14754.2|14694.2|0
1646239960000|2022-03-02 16:52:40|14754.3|14694.3|14759.2|14699.2|14759.2|14699.2|14754.3|14694.3|0
1646239980000|2022-03-02 16:53:00|14754.3|14694.3|14769.1|14709.1|14769.1|14709.1|14754.3|14694.3|0
1646239990000|2022-03-02 16:53:10|14776.5|14716.5|14774.1|14714.1|14776.5|14716.5|14771.6|14711.6|0
1646240000000|2022-03-02 16:53:20|14779|14719|14781.5|14721.5|14781.5|14721.5|14779|14719|0
1646240010000|2022-03-02 16:53:30|14783.9|14723.9|14783.9|14723.9|14783.9|14723.9|14783.9|14723.9|0
1646240020000|2022-03-02 16:53:40|14786.3|14726.3|14801.3|14741.3|14801.3|14741.3|14786.3|14726.3|0
1646240030000|2022-03-02 16:53:50|14798.8|14738.8|14803.7|14743.7|14803.7|14743.7|14798.8|14738.8|0
1646240040000|2022-03-02 16:54:00|14806.2|14746.2|14793.9|14733.9|14806.2|14746.2|14791.4|14731.4|0
1646240050000|2022-03-02 16:54:10|14794|14734|14798.8|14738.8|14798.8|14738.8|14791.5|14731.5|0
1646240070000|2022-03-02 16:54:30|14811.2|14751.2|14816.2|14756.2|14816.2|14756.2|14811.2|14751.2|0
1646240080000|2022-03-02 16:54:40|14840.7|14780.7|14858.1|14798.1|14858.1|14798.1|14838.3|14778.3|0
1646240090000|2022-03-02 16:54:50|14858|14798|14828.7|14768.7|14858|14798|14828.7|14768.7|0
1646240100000|2022-03-02 16:55:00|14843.4|14783.4|14816.2|14756.2|14843.4|14783.4|14816.2|14756.2|0
1646240110000|2022-03-02 16:55:10|14831.1|14771.1|14841|14781|14841|14781|14831.1|14771.1|0
1646240130000|2022-03-02 16:55:30|14843.4|14783.4|14843.4|14783.4|14843.4|14783.4|14843.4|14783.4|0
1646240160000|2022-03-02 16:56:00|14850.7|14790.7|14850.7|14790.7|14850.7|14790.7|14850.7|14790.7|0
1646240200000|2022-03-02 16:56:40|14846.2|14786.2|14846.2|14786.2|14846.2|14786.2|14846.2|14786.2|0
1646240220000|2022-03-02 16:57:00|14848.6|14788.6|14848.6|14788.6|14848.6|14788.6|14848.6|14788.6|0
1646240230000|2022-03-02 16:57:10|14875.5|14815.5|14875.5|14815.5|14875.5|14815.5|14875.5|14815.5|0
1646240250000|2022-03-02 16:57:30|14924.4|14864.4|14924.4|14864.4|14924.4|14864.4|14924.4|14864.4|0
1646240260000|2022-03-02 16:57:40|14858.4|14798.4|14858.4|14798.4|14858.4|14798.4|14858.4|14798.4|0
1646240290000|2022-03-02 16:58:10|14863.3|14803.3|14863.3|14803.3|14863.3|14803.3|14863.3|14803.3|0
1646240310000|2022-03-02 16:58:30|14909.7|14849.7|14909.7|14849.7|14909.7|14849.7|14909.7|14849.7|0
1646240320000|2022-03-02 16:58:40|14907.3|14847.3|14907.3|14847.3|14907.3|14847.3|14907.3|14847.3|0
1646240340000|2022-03-02 16:59:00|14863.3|14803.3|14877.9|14817.9|14877.9|14817.9|14863.3|14803.3|0
1646240350000|2022-03-02 16:59:10|14885.3|14825.3|14885.3|14825.3|14885.3|14825.3|14885.3|14825.3|0
1646240370000|2022-03-02 16:59:30|14890.2|14830.2|14890.2|14830.2|14890.2|14830.2|14890.2|14830.2|0
1646240380000|2022-03-02 16:59:40|14870.6|14810.6|14870.6|14810.6|14870.6|14810.6|14870.6|14810.6|0
1646240430000|2022-03-02 17:00:30|14873|14813|14873|14813|14873|14813|14873|14813|0
1646240440000|2022-03-02 17:00:40|14875.5|14815.5|14875.5|14815.5|14875.5|14815.5|14875.5|14815.5|0
1646240490000|2022-03-02 17:01:30|14860.8|14800.8|14860.8|14800.8|14860.8|14800.8|14860.8|14800.8|0
1646240500000|2022-03-02 17:01:40|14865.7|14805.7|14865.7|14805.7|14865.7|14805.7|14865.7|14805.7|0
1646240640000|2022-03-02 17:04:00|14873|14813|14873|14813|14873|14813|14873|14813|0
1646240650000|2022-03-02 17:04:10|14865.7|14805.7|14865.7|14805.7|14865.7|14805.7|14865.7|14805.7|0
1646240710000|2022-03-02 17:05:10|14873|14813|14873|14813|14873|14813|14873|14813|0
1646240760000|2022-03-02 17:06:00|14860.8|14800.8|14860.8|14800.8|14860.8|14800.8|14860.8|14800.8|0
1646240770000|2022-03-02 17:06:10|14865.7|14805.7|14865.7|14805.7|14865.7|14805.7|14865.7|14805.7|0
1646240820000|2022-03-02 17:07:00|14863.2|14803.2|14863.2|14803.2|14863.2|14803.2|14863.2|14803.2|0
1646240830000|2022-03-02 17:07:10|14860.8|14800.8|14860.8|14800.8|14860.8|14800.8|14860.8|14800.8|0
1646240850000|2022-03-02 17:07:30|14863.2|14803.2|14863.2|14803.2|14863.2|14803.2|14863.2|14803.2|0
1646240880000|2022-03-02 17:08:00|14868.1|14808.1|14868.1|14808.1|14868.1|14808.1|14868.1|14808.1|0
1646240890000|2022-03-02 17:08:10|14870.6|14810.6|14870.6|14810.6|14870.6|14810.6|14870.6|14810.6|0
1646240910000|2022-03-02 17:08:30|14873|14813|14873|14813|14873|14813|14873|14813|0
1646240920000|2022-03-02 17:08:40|14865.7|14805.7|14865.7|14805.7|14865.7|14805.7|14865.7|14805.7|0
1646240940000|2022-03-02 17:09:00|14848.6|14788.6|14848.6|14788.6|14848.6|14788.6|14848.6|14788.6|0
1646240970000|2022-03-02 17:09:30|14868.1|14808.1|14868.1|14808.1|14868.1|14808.1|14868.1|14808.1|0
1646240980000|2022-03-02 17:09:40|14873|14813|14873|14813|14873|14813|14873|14813|0
1646241010000|2022-03-02 17:10:10|14877.9|14817.9|14877.9|14817.9|14877.9|14817.9|14877.9|14817.9|0
1646241060000|2022-03-02 17:11:00|14841.2|14781.2|14841.2|14781.2|14841.2|14781.2|14841.2|14781.2|0
1646241100000|2022-03-02 17:11:40|14838.8|14778.8|14838.8|14778.8|14838.8|14778.8|14838.8|14778.8|0
1646241120000|2022-03-02 17:12:00|14821.6|14761.6|14821.6|14761.6|14821.6|14761.6|14821.6|14761.6|0
1646241130000|2022-03-02 17:12:10|14819.2|14759.2|14819.2|14759.2|14819.2|14759.2|14819.2|14759.2|0
1646241150000|2022-03-02 17:12:30|14807|14747|14794.5|14734.5|14807|14747|14794.5|14734.5|0
1646241220000|2022-03-02 17:13:40|14794.4|14734.4|14794.4|14734.4|14794.4|14734.4|14794.4|14734.4|0
1646241240000|2022-03-02 17:14:00|14792|14732|14792|14732|14792|14732|14792|14732|0
1646241300000|2022-03-02 17:15:00|14789.5|14729.5|14769.8|14709.8|14789.5|14729.5|14769.8|14709.8|0
1646241330000|2022-03-02 17:15:30|14772.2|14712.2|14772.2|14712.2|14772.2|14712.2|14772.2|14712.2|0
1646241340000|2022-03-02 17:15:40|14774.7|14714.7|14774.7|14714.7|14774.7|14714.7|14774.7|14714.7|0
1646241400000|2022-03-02 17:16:40|14787.1|14727.1|14787.1|14727.1|14787.1|14727.1|14787.1|14727.1|0
1646241420000|2022-03-02 17:17:00|14799.3|14739.3|14799.3|14739.3|14799.3|14739.3|14799.3|14739.3|0
1646241500000|2022-03-02 17:18:20|14801.8|14741.8|14801.8|14741.8|14801.8|14741.8|14801.8|14741.8|0
1646241590000|2022-03-02 17:19:50|14799.3|14739.3|14799.3|14739.3|14799.3|14739.3|14799.3|14739.3|0
1646241600000|2022-03-02 17:20:00|14799.4|14739.4|14804.3|14744.3|14804.3|14744.3|14799.4|14739.4|0
1646241630000|2022-03-02 17:20:30|14804.2|14744.2|14796.8|14736.8|14804.2|14744.2|14796.8|14736.8|0
1646241670000|2022-03-02 17:21:10|14796.9|14736.9|14799.3|14739.3|14799.3|14739.3|14796.9|14736.9|0
1646241780000|2022-03-02 17:23:00|14804.2|14744.2|14794.4|14734.4|14804.2|14744.2|14782.1|14722.1|0
1646241790000|2022-03-02 17:23:10|14796.9|14736.9|14796.9|14736.9|14796.9|14736.9|14796.9|14736.9|0
1646241870000|2022-03-02 17:24:30|14799.3|14739.3|14799.3|14739.3|14799.3|14739.3|14799.3|14739.3|0
1646241900000|2022-03-02 17:25:00|14784.4|14724.4|14789.5|14729.5|14789.5|14729.5|14784.4|14724.4|0
1646241910000|2022-03-02 17:25:10|14792|14732|14792|14732|14792|14732|14792|14732|0
1646241920000|2022-03-02 17:25:20|14787|14727|14789.5|14729.5|14792|14732|14784.6|14724.6|0
1646241930000|2022-03-02 17:25:30|14787|14727|14787.1|14727.1|14789.5|14729.5|14784.6|14724.6|0
1646241940000|2022-03-02 17:25:40|14787|14727|14789.5|14729.5|14792|14732|14784.6|14724.6|0
1646241950000|2022-03-02 17:25:50|14784.6|14724.6|14789.5|14729.5|14792|14732|14784.6|14724.6|0
1646241960000|2022-03-02 17:26:00|14784.6|14724.6|14787|14727|14789.5|14729.5|14784.6|14724.6|0
1646241970000|2022-03-02 17:26:10|14784.6|14724.6|14784.6|14724.6|14784.6|14724.6|14784.6|14724.6|0
1646242040000|2022-03-02 17:27:20|14789.5|14729.5|14789.5|14729.5|14789.5|14729.5|14789.5|14729.5|0
1646242050000|2022-03-02 17:27:30|14794.4|14734.4|14794.4|14734.4|14794.4|14734.4|14794.4|14734.4|0
1646242060000|2022-03-02 17:27:40|14799.3|14739.3|14799.3|14739.3|14799.3|14739.3|14799.3|14739.3|0
1646242110000|2022-03-02 17:28:30|14801.7|14741.7|14801.7|14741.7|14801.7|14741.7|14801.7|14741.7|0
1646242130000|2022-03-02 17:28:50|14806.8|14746.8|14814.1|14754.1|14816.6|14756.6|14806.8|14746.8|0
1646242150000|2022-03-02 17:29:10|14814.2|14754.2|14816.6|14756.6|14819.1|14759.1|14814.1|14754.1|0
1646242160000|2022-03-02 17:29:20|14814.1|14754.1|14784.7|14724.7|14816.6|14756.6|14784.7|14724.7|0
1646242170000|2022-03-02 17:29:30|14789.6|14729.6|14792|14732|14792|14732|14789.6|14729.6|0
1646242180000|2022-03-02 17:29:40|14789.6|14729.6|14789.6|14729.6|14789.6|14729.6|14789.6|14729.6|0
1646242200000|2022-03-02 17:30:00|14792|14732|14792|14732|14792|14732|14792|14732|0
1646242210000|2022-03-02 17:30:10|14796.9|14736.9|14796.9|14736.9|14796.9|14736.9|14796.9|14736.9|0
1646242230000|2022-03-02 17:30:30|14801.8|14741.8|14801.8|14741.8|14801.8|14741.8|14801.8|14741.8|0
1646242240000|2022-03-02 17:30:40|14809.2|14749.2|14809.2|14749.2|14809.2|14749.2|14809.2|14749.2|0
1646242280000|2022-03-02 17:31:20|14809.3|14749.3|14814.2|14754.2|14814.2|14754.2|14809.3|14749.3|0
1646242320000|2022-03-02 17:32:00|14821.5|14761.5|14821.5|14761.5|14821.5|14761.5|14821.5|14761.5|0
1646242330000|2022-03-02 17:32:10|14821.6|14761.6|14824|14764|14824|14764|14821.6|14761.6|0
1646242340000|2022-03-02 17:32:20|14826.5|14766.5|14826.5|14766.5|14826.5|14766.5|14826.5|14766.5|0
1646242370000|2022-03-02 17:32:50|14826.4|14766.4|14824|14764|14826.4|14766.4|14824|14764|0
1646242380000|2022-03-02 17:33:00|14826.5|14766.5|14826.5|14766.5|14826.5|14766.5|14826.5|14766.5|0
1646242470000|2022-03-02 17:34:30|14826.4|14766.4|14826.4|14766.4|14826.4|14766.4|14826.4|14766.4|0
1646242500000|2022-03-02 17:35:00|14841.1|14781.1|14841.1|14781.1|14841.1|14781.1|14841.1|14781.1|0
1646242510000|2022-03-02 17:35:10|14846|14786|14846|14786|14846|14786|14846|14786|0
1646242530000|2022-03-02 17:35:30|14831.3|14771.3|14831.3|14771.3|14831.3|14771.3|14831.3|14771.3|0
1646242540000|2022-03-02 17:35:40|14824|14764|14824|14764|14824|14764|14824|14764|0
1646242550000|2022-03-02 17:35:50|14792.1|14732.1|14789.6|14729.6|14792.1|14732.1|14789.6|14729.6|0
1646242560000|2022-03-02 17:36:00|14784.7|14724.7|14779.7|14719.7|14784.7|14724.7|14779.7|14719.7|0
1646242570000|2022-03-02 17:36:10|14774.7|14714.7|14772.2|14712.2|14774.7|14714.7|14772.2|14712.2|0
1646242580000|2022-03-02 17:36:20|14777.2|14717.2|14784.6|14724.6|14784.6|14724.6|14777.2|14717.2|0
1646242600000|2022-03-02 17:36:40|14794.4|14734.4|14794.4|14734.4|14794.4|14734.4|14794.4|14734.4|0
1646242630000|2022-03-02 17:37:10|14799.4|14739.4|14806.8|14746.8|14806.8|14746.8|14799.4|14739.4|0
1646242670000|2022-03-02 17:37:50|14819|14759|14819|14759|14819|14759|14819|14759|0
1646242680000|2022-03-02 17:38:00|14821.5|14761.5|14821.5|14761.5|14821.5|14761.5|14821.5|14761.5|0
1646242720000|2022-03-02 17:38:40|14824|14764|14824|14764|14824|14764|14824|14764|0
1646242770000|2022-03-02 17:39:30|14826.4|14766.4|14826.4|14766.4|14826.4|14766.4|14826.4|14766.4|0
1646242860000|2022-03-02 17:41:00|14843.6|14783.6|14843.6|14783.6|14843.6|14783.6|14843.6|14783.6|0
1646242950000|2022-03-02 17:42:30|14850.9|14790.9|14850.9|14790.9|14850.9|14790.9|14850.9|14790.9|0
1646243100000|2022-03-02 17:45:00|14841.1|14781.1|14841.1|14781.1|14841.1|14781.1|14841.1|14781.1|0
1646243130000|2022-03-02 17:45:30|14843.5|14783.5|14843.5|14783.5|14843.5|14783.5|14843.5|14783.5|0
1646243220000|2022-03-02 17:47:00|14838.6|14778.6|14838.6|14778.6|14838.6|14778.6|14838.6|14778.6|0
1646243290000|2022-03-02 17:48:10|14831.3|14771.3|14831.3|14771.3|14831.3|14771.3|14831.3|14771.3|0
1646243310000|2022-03-02 17:48:30|14833.7|14773.7|14833.7|14773.7|14833.7|14773.7|14833.7|14773.7|0
1646243400000|2022-03-02 17:50:00|14841.1|14781.1|14841.1|14781.1|14841.1|14781.1|14841.1|14781.1|0
1646243410000|2022-03-02 17:50:10|14838.6|14778.6|14838.6|14778.6|14838.6|14778.6|14838.6|14778.6|0
1646243470000|2022-03-02 17:51:10|14850.9|14790.9|14850.9|14790.9|14850.9|14790.9|14850.9|14790.9|0
1646243490000|2022-03-02 17:51:30|14860.7|14800.7|14860.7|14800.7|14860.7|14800.7|14860.7|14800.7|0
1646243500000|2022-03-02 17:51:40|14863.1|14803.1|14863.1|14803.1|14863.1|14803.1|14863.1|14803.1|0
1646243520000|2022-03-02 17:52:00|14885.1|14825.1|14885.1|14825.1|14885.1|14825.1|14885.1|14825.1|0
1646243530000|2022-03-02 17:52:10|14887.6|14827.6|14887.6|14827.6|14887.6|14827.6|14887.6|14827.6|0
1646243580000|2022-03-02 17:53:00|14882.7|14822.7|14882.7|14822.7|14882.7|14822.7|14882.7|14822.7|0
1646243760000|2022-03-02 17:56:00|14892.5|14832.5|14892.5|14832.5|14892.5|14832.5|14892.5|14832.5|0
1646243790000|2022-03-02 17:56:30|14875.3|14815.3|14875.3|14815.3|14875.3|14815.3|14875.3|14815.3|0
1646243800000|2022-03-02 17:56:40|14877.8|14817.8|14877.8|14817.8|14877.8|14817.8|14877.8|14817.8|0
1646243820000|2022-03-02 17:57:00|14875.3|14815.3|14875.3|14815.3|14875.3|14815.3|14875.3|14815.3|0
1646243830000|2022-03-02 17:57:10|14872.9|14812.9|14872.9|14812.9|14872.9|14812.9|14872.9|14812.9|0
1646243850000|2022-03-02 17:57:30|14882.7|14822.7|14882.7|14822.7|14882.7|14822.7|14882.7|14822.7|0
1646243940000|2022-03-02 17:59:00|14892.5|14832.5|14892.5|14832.5|14892.5|14832.5|14892.5|14832.5|0
1646244030000|2022-03-02 18:00:30|14894.9|14834.9|14894.9|14834.9|14894.9|14834.9|14894.9|14834.9|0
1646244070000|2022-03-02 18:01:10|14897.3|14837.3|14897.3|14837.3|14897.3|14837.3|14897.3|14837.3|0
1646244120000|2022-03-02 18:02:00|14892.4|14832.4|14892.4|14832.4|14892.4|14832.4|14892.4|14832.4|0
1646244210000|2022-03-02 18:03:30|14894.9|14834.9|14894.9|14834.9|14894.9|14834.9|14894.9|14834.9|0
1646244240000|2022-03-02 18:04:00|14907.1|14847.1|14907.1|14847.1|14907.1|14847.1|14907.1|14847.1|0
1646244250000|2022-03-02 18:04:10|14899.8|14839.8|14899.8|14839.8|14899.8|14839.8|14899.8|14839.8|0
1646244280000|2022-03-02 18:04:40|14897.3|14837.3|14897.3|14837.3|14897.3|14837.3|14897.3|14837.3|0
1646244330000|2022-03-02 18:05:30|14899.8|14839.8|14899.8|14839.8|14899.8|14839.8|14899.8|14839.8|0
1646244370000|2022-03-02 18:06:10|14921.8|14861.8|14921.8|14861.8|14921.8|14861.8|14921.8|14861.8|0
1646244390000|2022-03-02 18:06:30|14902.2|14842.2|14902.2|14842.2|14902.2|14842.2|14902.2|14842.2|0
1646244400000|2022-03-02 18:06:40|14899.8|14839.8|14899.8|14839.8|14899.8|14839.8|14899.8|14839.8|0
1646244450000|2022-03-02 18:07:30|14897.3|14837.3|14897.3|14837.3|14897.3|14837.3|14897.3|14837.3|0
1646244490000|2022-03-02 18:08:10|14894.9|14834.9|14894.9|14834.9|14894.9|14834.9|14894.9|14834.9|0
1646244570000|2022-03-02 18:09:30|14899.8|14839.8|14899.8|14839.8|14899.8|14839.8|14899.8|14839.8|0
1646244610000|2022-03-02 18:10:10|14902.2|14842.2|14902.2|14842.2|14902.2|14842.2|14902.2|14842.2|0
1646244660000|2022-03-02 18:11:00|14909.6|14849.6|14909.6|14849.6|14909.6|14849.6|14909.6|14849.6|0
1646244720000|2022-03-02 18:12:00|14907.1|14847.1|14907.1|14847.1|14907.1|14847.1|14907.1|14847.1|0
1646244730000|2022-03-02 18:12:10|14904.7|14844.7|14904.7|14844.7|14904.7|14844.7|14904.7|14844.7|0
1646244750000|2022-03-02 18:12:30|14907.1|14847.1|14907.1|14847.1|14907.1|14847.1|14907.1|14847.1|0
1646244820000|2022-03-02 18:13:40|14902.2|14842.2|14902.2|14842.2|14902.2|14842.2|14902.2|14842.2|0
1646244870000|2022-03-02 18:14:30|14904.7|14844.7|14904.7|14844.7|14904.7|14844.7|14904.7|14844.7|0
1646244990000|2022-03-02 18:16:30|14904.6|14844.6|14904.6|14844.6|14904.6|14844.6|14904.6|14844.6|0
1646245000000|2022-03-02 18:16:40|14914.4|14854.4|14914.4|14854.4|14914.4|14854.4|14914.4|14854.4|0
1646245020000|2022-03-02 18:17:00|14885.1|14825.1|14885.1|14825.1|14885.1|14825.1|14885.1|14825.1|0
1646245050000|2022-03-02 18:17:30|14882.6|14822.6|14882.6|14822.6|14882.6|14822.6|14882.6|14822.6|0
1646245060000|2022-03-02 18:17:40|14872.8|14812.8|14872.8|14812.8|14872.8|14812.8|14872.8|14812.8|0
1646245080000|2022-03-02 18:18:00|14875.3|14815.3|14875.3|14815.3|14875.3|14815.3|14875.3|14815.3|0
1646245090000|2022-03-02 18:18:10|14880.2|14820.2|14880.2|14820.2|14880.2|14820.2|14880.2|14820.2|0
1646245140000|2022-03-02 18:19:00|14877.7|14817.7|14877.7|14817.7|14877.7|14817.7|14877.7|14817.7|0
1646245210000|2022-03-02 18:20:10|14870.4|14810.4|14870.4|14810.4|14870.4|14810.4|14870.4|14810.4|0
1646245240000|2022-03-02 18:20:40|14858.1|14798.1|14858.1|14798.1|14858.1|14798.1|14858.1|14798.1|0
1646245360000|2022-03-02 18:22:40|14865.5|14805.5|14865.5|14805.5|14865.5|14805.5|14865.5|14805.5|0
1646245470000|2022-03-02 18:24:30|14848.3|14788.3|14848.3|14788.3|14848.3|14788.3|14848.3|14788.3|0
1646245500000|2022-03-02 18:25:00|14845.9|14785.9|14845.9|14785.9|14845.9|14785.9|14845.9|14785.9|0
1646245540000|2022-03-02 18:25:40|14811.5|14751.5|14814|14754|14814|14754|14811.5|14751.5|0
1646245550000|2022-03-02 18:25:50|14831.2|14771.2|14831.2|14771.2|14831.2|14771.2|14831.2|14771.2|0
1646245570000|2022-03-02 18:26:10|14833.6|14773.6|14833.6|14773.6|14833.6|14773.6|14833.6|14773.6|0
1646245590000|2022-03-02 18:26:30|14828.7|14768.7|14823.7|14763.7|14828.7|14768.7|14823.7|14763.7|0
1646245600000|2022-03-02 18:26:40|14823.8|14763.8|14828.7|14768.7|14828.7|14768.7|14823.8|14763.8|0
1646245620000|2022-03-02 18:27:00|14833.6|14773.6|14833.6|14773.6|14833.6|14773.6|14833.6|14773.6|0
1646245630000|2022-03-02 18:27:10|14836.1|14776.1|14836.1|14776.1|14836.1|14776.1|14836.1|14776.1|0
1646245690000|2022-03-02 18:28:10|14821.4|14761.4|14821.4|14761.4|14821.4|14761.4|14821.4|14761.4|0
1646245710000|2022-03-02 18:28:30|14833.6|14773.6|14833.6|14773.6|14833.6|14773.6|14833.6|14773.6|0
1646245740000|2022-03-02 18:29:00|14826.3|14766.3|14826.3|14766.3|14826.3|14766.3|14826.3|14766.3|0
1646245750000|2022-03-02 18:29:10|14850.7|14790.7|14850.7|14790.7|14850.7|14790.7|14850.7|14790.7|0
1646245770000|2022-03-02 18:29:30|14823.8|14763.8|14838.5|14778.5|14838.5|14778.5|14823.8|14763.8|0
1646245780000|2022-03-02 18:29:40|14858.1|14798.1|14858.1|14798.1|14858.1|14798.1|14858.1|14798.1|0
1646245800000|2022-03-02 18:30:00|14848.3|14788.3|14848.3|14788.3|14848.3|14788.3|14848.3|14788.3|0
1646245810000|2022-03-02 18:30:10|14855.6|14795.6|14855.6|14795.6|14855.6|14795.6|14855.6|14795.6|0
1646245900000|2022-03-02 18:31:40|14863|14803|14863|14803|14863|14803|14863|14803|0
1646245990000|2022-03-02 18:33:10|14882.6|14822.6|14882.6|14822.6|14882.6|14822.6|14882.6|14822.6|0
1646246020000|2022-03-02 18:33:40|14875.2|14815.2|14875.2|14815.2|14875.2|14815.2|14875.2|14815.2|0
1646246080000|2022-03-02 18:34:40|14880.1|14820.1|14880.1|14820.1|14880.1|14820.1|14880.1|14820.1|0
1646246170000|2022-03-02 18:36:10|14877.7|14817.7|14877.7|14817.7|14877.7|14817.7|14877.7|14817.7|0
1646246260000|2022-03-02 18:37:40|14870.3|14810.3|14870.3|14810.3|14870.3|14810.3|14870.3|14810.3|0
1646246280000|2022-03-02 18:38:00|14865.4|14805.4|14865.4|14805.4|14865.4|14805.4|14865.4|14805.4|0
1646246410000|2022-03-02 18:40:10|14848.3|14788.3|14848.3|14788.3|14848.3|14788.3|14848.3|14788.3|0
1646246490000|2022-03-02 18:41:30|14853.2|14793.2|14853.2|14793.2|14853.2|14793.2|14853.2|14793.2|0
1646246500000|2022-03-02 18:41:40|14855.6|14795.6|14855.6|14795.6|14855.6|14795.6|14855.6|14795.6|0
1646246580000|2022-03-02 18:43:00|14850.7|14790.7|14850.7|14790.7|14850.7|14790.7|14850.7|14790.7|0
1646246620000|2022-03-02 18:43:40|14853.1|14793.1|14853.1|14793.1|14853.1|14793.1|14853.1|14793.1|0
1646246650000|2022-03-02 18:44:10|14826.2|14766.2|14826.2|14766.2|14826.2|14766.2|14826.2|14766.2|0
1646246670000|2022-03-02 18:44:30|14838.4|14778.4|14838.4|14778.4|14838.4|14778.4|14838.4|14778.4|0
1646246710000|2022-03-02 18:45:10|14840.9|14780.9|14840.9|14780.9|14840.9|14780.9|14840.9|14780.9|0
1646246800000|2022-03-02 18:46:40|14848.2|14788.2|14848.2|14788.2|14848.2|14788.2|14848.2|14788.2|0
1646246820000|2022-03-02 18:47:00|14838.4|14778.4|14838.4|14778.4|14838.4|14778.4|14838.4|14778.4|0
1646246880000|2022-03-02 18:48:00|14833.5|14773.5|14833.5|14773.5|14833.5|14773.5|14833.5|14773.5|0
1646246890000|2022-03-02 18:48:10|14831.1|14771.1|14831.1|14771.1|14831.1|14771.1|14831.1|14771.1|0
1646246910000|2022-03-02 18:48:30|14828.1|14768.1|14779.1|14719.1|14828.1|14768.1|14779.1|14719.1|0
1646246930000|2022-03-02 18:48:50|14813.9|14753.9|14813.9|14753.9|14813.9|14753.9|14813.9|14753.9|0
1646246940000|2022-03-02 18:49:00|14826.2|14766.2|14826.2|14766.2|14826.2|14766.2|14826.2|14766.2|0
1646246950000|2022-03-02 18:49:10|14818.8|14758.8|14818.8|14758.8|14818.8|14758.8|14818.8|14758.8|0
1646246970000|2022-03-02 18:49:30|14821.3|14761.3|14821.3|14761.3|14821.3|14761.3|14821.3|14761.3|0
1646247040000|2022-03-02 18:50:40|14823.7|14763.7|14823.7|14763.7|14823.7|14763.7|14823.7|14763.7|0
1646247120000|2022-03-02 18:52:00|14831.1|14771.1|14831.1|14771.1|14831.1|14771.1|14831.1|14771.1|0
1646247130000|2022-03-02 18:52:10|14833.5|14773.5|14833.5|14773.5|14833.5|14773.5|14833.5|14773.5|0
1646247160000|2022-03-02 18:52:40|14845.8|14785.8|14845.8|14785.8|14845.8|14785.8|14845.8|14785.8|0
1646247240000|2022-03-02 18:54:00|14850.7|14790.7|14850.7|14790.7|14850.7|14790.7|14850.7|14790.7|0
1646247250000|2022-03-02 18:54:10|14862.9|14802.9|14862.9|14802.9|14862.9|14802.9|14862.9|14802.9|0
1646247270000|2022-03-02 18:54:30|14875.2|14815.2|14875.2|14815.2|14875.2|14815.2|14875.2|14815.2|0
1646247300000|2022-03-02 18:55:00|14870.3|14810.3|14870.3|14810.3|14870.3|14810.3|14870.3|14810.3|0
1646247310000|2022-03-02 18:55:10|14862.9|14802.9|14862.9|14802.9|14862.9|14802.9|14862.9|14802.9|0
1646247330000|2022-03-02 18:55:30|14860.5|14800.5|14860.5|14800.5|14860.5|14800.5|14860.5|14800.5|0
1646247360000|2022-03-02 18:56:00|14862.9|14802.9|14862.9|14802.9|14862.9|14802.9|14862.9|14802.9|0
1646247390000|2022-03-02 18:56:30|14870.3|14810.3|14870.3|14810.3|14870.3|14810.3|14870.3|14810.3|0
1646247430000|2022-03-02 18:57:10|14870.2|14810.2|14870.2|14810.2|14870.2|14810.2|14870.2|14810.2|0
1646247480000|2022-03-02 18:58:00|14872.7|14812.7|14872.7|14812.7|14872.7|14812.7|14872.7|14812.7|0
1646247510000|2022-03-02 18:58:30|14882.5|14822.5|14882.5|14822.5|14882.5|14822.5|14882.5|14822.5|0
1646247580000|2022-03-02 18:59:40|14904.5|14844.5|14904.5|14844.5|14904.5|14844.5|14904.5|14844.5|0
1646398800000|2022-03-04 13:00:00|14878.6|14818.6|14861.1|14801.1|14878.6|14818.6|14831.1|14771.1|4
1646398810000|2022-03-04 13:00:10|14863.6|14803.6|14826.1|14786.1|14863.6|14803.6|14826.1|14786.1|3
1646398820000|2022-03-04 13:00:20|14826|14786|14788.6|14728.6|14826|14786|14748|14716.1|3
1646398830000|2022-03-04 13:00:30|14793.5|14733.5|14791.1|14731.1|14793.5|14733.5|14788.6|14728.6|0
1646398840000|2022-03-04 13:00:40|14788.6|14728.6|14798.5|14738.5|14798.5|14738.5|14788.6|14728.6|0
1646398850000|2022-03-04 13:00:50|14803.5|14743.5|14803.5|14743.5|14803.5|14743.5|14803.5|14743.5|0
1646398860000|2022-03-04 13:01:00|14798.5|14738.5|14803.5|14743.5|14803.5|14743.5|14798.5|14738.5|0
1646398910000|2022-03-04 13:01:50|14806|14746|14806|14746|14806|14746|14803.5|14743.5|0
1646398920000|2022-03-04 13:02:00|14803.5|14743.5|14803.5|14743.5|14803.5|14743.5|14803.5|14743.5|0
1646399190000|2022-03-04 13:06:30|14803.4|14743.4|14803.4|14743.4|14803.4|14743.4|14803.4|14743.4|0
1646399220000|2022-03-04 13:07:00|14803.5|14743.5|14803.5|14743.5|14803.5|14743.5|14803.5|14743.5|0
1646399380000|2022-03-04 13:09:40|||||||||2
1646399410000|2022-03-04 13:10:10|||||||||3
1646399690000|2022-03-04 13:14:50|||||||||2
1646399730000|2022-03-04 13:15:30|||||||||1
1646399860000|2022-03-04 13:17:40|14803.4|14743.4|14803.4|14743.4|14803.4|14743.4|14803.4|14743.4|5
1646399880000|2022-03-04 13:18:00|14803.5|14743.5|14803.5|14743.5|14803.5|14743.5|14803.5|14743.5|0
1646399890000|2022-03-04 13:18:10|||||||||4
1646399910000|2022-03-04 13:18:30|||||||||1
1646399950000|2022-03-04 13:19:10|14801|14741|14796|14736|14801|14741|14796|14736|1
1646399970000|2022-03-04 13:19:30|14795.9|14735.9|14795.9|14735.9|14795.9|14735.9|14795.9|14735.9|0
1646400030000|2022-03-04 13:20:30|14803.5|14743.5|14803.5|14743.5|14803.5|14743.5|14803.5|14743.5|2
1646400090000|2022-03-04 13:21:30|14803.4|14743.4|14803.4|14743.4|14803.4|14743.4|14803.4|14743.4|1
1646400100000|2022-03-04 13:21:40|||||||||1
1646400260000|2022-03-04 13:24:20|||||||||1
1646400530000|2022-03-04 13:28:50|14800.9|14740.9|14800.9|14740.9|14800.9|14740.9|14800.9|14740.9|0
1646400550000|2022-03-04 13:29:10|14805.9|14745.9|14805.9|14745.9|14805.9|14745.9|14805.9|14745.9|0
1646400570000|2022-03-04 13:29:30|14805.7|14745.7|14805.7|14745.7|14805.7|14745.7|14805.7|14745.7|0
1646400740000|2022-03-04 13:32:20|14808.2|14748.2|14808.2|14748.2|14808.2|14748.2|14808.2|14748.2|0
1646400750000|2022-03-04 13:32:30|14810.7|14750.7|14803.2|14763.2|14810.7|14763.2|14803.2|14750.7|2
1646400760000|2022-03-04 13:32:40|||||||||2
1646400770000|2022-03-04 13:32:50|14825.6|14765.6|14825.6|14765.6|14825.6|14765.6|14825.6|14765.6|3
1646400780000|2022-03-04 13:33:00|14835.5|14775.5|14835.5|14775.5|14835.5|14775.5|14835.5|14775.5|1
1646400800000|2022-03-04 13:33:20|14838|14778|14838|14778|14838|14778|14838|14778|9
1646400810000|2022-03-04 13:33:30|14843|14783|14847.9|14787.9|14847.9|14787.9|14843|14783|0
1646400820000|2022-03-04 13:33:40|14848|14788|14855.4|14795.4|14855.4|14795.4|14848|14788|0
1646400830000|2022-03-04 13:33:50|14857.9|14797.9|14858|14798|14858|14798|14857.9|14797.9|0
1646400860000|2022-03-04 13:34:20|||||||||1
1646400870000|2022-03-04 13:34:30|||||||||2
1646400880000|2022-03-04 13:34:40|14880.1|14840.1|14872.9|14812.9|14880.1|14840.1|14870.4|14810.4|2
1646400890000|2022-03-04 13:34:50|14870.4|14810.4|14875.3|14815.3|14875.4|14815.4|14870.4|14810.4|1
1646400900000|2022-03-04 13:35:00|14875.4|14815.4|14880.3|14820.3|14880.3|14820.3|14875.4|14815.4|0
1646401040000|2022-03-04 13:37:20|14897.8|14840.3|14897.8|14837.8|14897.8|14840.3|14897.8|14837.8|1
1646401200000|2022-03-04 13:40:00|14897.7|14837.7|14897.7|14837.7|14897.7|14837.7|14897.7|14837.7|0
1646401370000|2022-03-04 13:42:50|14897.6|14837.6|14885.3|14825.3|14897.6|14837.6|14885.3|14825.3|8
1646401500000|2022-03-04 13:45:00|||||||||1
1646401620000|2022-03-04 13:47:00|14887.8|14827.8|14890.3|14830.3|14892.8|14832.8|14887.8|14827.8|1
1646401840000|2022-03-04 13:50:40|14892.7|14832.7|14889.7|14865.7|14892.7|14865.7|14884.7|14832.7|4
1646401850000|2022-03-04 13:50:50|14889.8|14865.8|14917.8|14857.8|14917.8|14865.8|14889.8|14857.8|1
1646401860000|2022-03-04 13:51:00|14912.8|14872.8|14915.3|14875.3|14915.3|14885.8|14909.8|14872.8|0
1646401870000|2022-03-04 13:51:10|14909.8|14885.8|14912.3|14888.3|14915.3|14888.3|14909.8|14875.3|2
1646401880000|2022-03-04 13:51:20|14915.3|14855.3|14907.8|14867.8|14915.3|14867.8|14907.8|14855.3|4
1646401910000|2022-03-04 13:51:50|14915.3|14855.3|14915.3|14855.3|14915.3|14855.3|14915.3|14855.3|0
1646401940000|2022-03-04 13:52:20|14895.5|14835.5|14895.3|14835.3|14895.5|14835.5|14895.3|14835.3|1
1646401950000|2022-03-04 13:52:30|14887.8|14827.8|14890.4|14830.4|14890.4|14832.9|14872.9|14827.8|0
1646402040000|2022-03-04 13:54:00|14890.3|14830.3|14890.3|14830.3|14890.3|14830.3|14890.3|14830.3|0
1646402140000|2022-03-04 13:55:40|14890.4|14830.4|14890.4|14830.4|14890.4|14830.4|14890.4|14830.4|0
1646402160000|2022-03-04 13:56:00|14895.4|14835.4|14872.9|14832.9|14895.4|14835.4|14872.9|14832.9|0
1646402170000|2022-03-04 13:56:10|14875.5|14815.5|14875.5|14815.5|14875.5|14815.5|14875.5|14815.5|2
1646402180000|2022-03-04 13:56:20|14878|14818|14872.9|14832.9|14880.5|14832.9|14872.9|14818|0
1646402190000|2022-03-04 13:56:30|14873|14833|14875.5|14815.5|14875.5|14833|14873|14815.5|0
1646402200000|2022-03-04 13:56:40|14850.1|14826.1|14850|14826|14850.1|14826.1|14850|14826|0
1646402250000|2022-03-04 13:57:30|14850.3|14826.3|14855.6|14795.6|14855.6|14826.3|14849.9|14795.6|1
1646402260000|2022-03-04 13:57:40|14858|14798|14858|14798|14858|14798|14858|14798|0
1646402380000|2022-03-04 13:59:40|14865.5|14805.5|14868|14808|14870.5|14810.5|14865.5|14805.5|0
1646402390000|2022-03-04 13:59:50|14870.5|14810.5|14870.5|14810.5|14870.5|14810.5|14868|14808|0
1646402400000|2022-03-04 14:00:00|14868|14808|14863|14803|14870.5|14810.5|14863|14803|0
1646402410000|2022-03-04 14:00:10|14865.5|14805.5|14865.5|14805.5|14865.5|14805.5|14865.5|14805.5|1
1646402430000|2022-03-04 14:00:30|14863|14803|14863|14803|14863|14803|14863|14803|0
1646402520000|2022-03-04 14:02:00|14865.5|14805.5|14880.5|14820.5|14880.5|14833|14863|14803|1
1646402530000|2022-03-04 14:02:10|14872.9|14832.9|14870|14846|14880.5|14846|14869.9|14820.5|0
1646402640000|2022-03-04 14:04:00|14900.3|14840.3|14900.3|14840.3|14900.3|14840.3|14900.3|14840.3|1
1646402680000|2022-03-04 14:04:40|14880.5|14820.5|14863|14803|14880.5|14820.5|14863|14803|5
1646402700000|2022-03-04 14:05:00|14867.9|14807.9|14868|14808|14868|14808|14867.9|14807.9|0
1646402710000|2022-03-04 14:05:10|14865.5|14805.5|14863|14803|14865.5|14805.5|14863|14803|0
1646402780000|2022-03-04 14:06:20|14855.5|14795.5|14855.5|14795.5|14855.5|14795.5|14855.5|14795.5|0
1646402790000|2022-03-04 14:06:30|14855.6|14795.6|14860.5|14800.5|14860.5|14800.5|14855.6|14795.6|3
1646402820000|2022-03-04 14:07:00|14880.3|14820.3|14870.4|14810.4|14880.3|14820.3|14870.4|14810.4|5
1646402830000|2022-03-04 14:07:10|14875.4|14815.4|14872.9|14812.9|14877.9|14817.9|14872.9|14812.9|0
1646402840000|2022-03-04 14:07:20|14877.9|14817.9|14880.4|14820.4|14880.4|14820.4|14877.9|14817.9|0
1646402850000|2022-03-04 14:07:30|14875.4|14815.4|14872.9|14812.9|14875.4|14815.4|14872.9|14812.9|0
1646402870000|2022-03-04 14:07:50|14877.9|14817.9|14877.9|14817.9|14877.9|14817.9|14877.9|14817.9|0
1646403520000|2022-03-04 14:18:40|14832.5|14808.5|14832.5|14808.5|14832.5|14808.5|14832.5|14808.5|3
1646403530000|2022-03-04 14:18:50|14832.6|14808.6|14870.4|14810.4|14870.4|14810.4|14832.6|14808.6|2
1646403570000|2022-03-04 14:19:30|14865.4|14805.4|14865.4|14805.4|14865.4|14805.4|14865.4|14805.4|2
1646403600000|2022-03-04 14:20:00|14860.4|14800.4|14860.4|14800.4|14860.4|14800.4|14860.4|14800.4|2
1646403650000|2022-03-04 14:20:50|14852.9|14792.9|14852.9|14792.9|14852.9|14792.9|14852.9|14792.9|3
1646403730000|2022-03-04 14:22:10|14853|14793|14853|14793|14853|14793|14853|14793|0
1646403750000|2022-03-04 14:22:30|14845.6|14785.6|14845.6|14785.6|14845.6|14785.6|14845.6|14785.6|3
1646403760000|2022-03-04 14:22:40|14848|14788|14847.9|14787.9|14848|14788|14845.4|14785.4|0
1646403770000|2022-03-04 14:22:50|14850.4|14790.4|14845.4|14785.4|14850.4|14790.4|14845.4|14785.4|0
1646403780000|2022-03-04 14:23:00|14850.4|14790.4|14835.5|14775.5|14850.4|14790.4|14835.5|14775.5|0
1646403790000|2022-03-04 14:23:10|14823.2|14763.2|14823.1|14763.1|14823.2|14763.2|14823.1|14763.1|0
1646403860000|2022-03-04 14:24:20|14825.6|14765.6|14823.1|14763.1|14825.6|14765.6|14823.1|14763.1|0
1646403880000|2022-03-04 14:24:40|||||||||1
1646403940000|2022-03-04 14:25:40|14823|14763|14823|14763|14823|14763|14823|14763|0
1646403970000|2022-03-04 14:26:10|14847.8|14787.8|14850.3|14790.3|14850.3|14790.3|14847.8|14787.8|7
1646403980000|2022-03-04 14:26:20|14867.7|14807.7|14870.4|14810.4|14870.4|14810.4|14867.7|14807.7|0
1646404120000|2022-03-04 14:28:40|14872.8|14812.8|14872.8|14812.8|14872.8|14812.8|14872.8|14812.8|0
1646404240000|2022-03-04 14:30:40|14877.8|14817.8|14877.8|14817.8|14877.8|14817.8|14877.8|14817.8|0
1646404300000|2022-03-04 14:31:40|14870.4|14810.4|14870.3|14810.3|14870.4|14810.4|14870.3|14810.3|4
1646404310000|2022-03-04 14:31:50|||||||||3
1646404320000|2022-03-04 14:32:00|14857.8|14797.8|14857.9|14797.9|14860.3|14800.3|14857.8|14797.8|4
1646404330000|2022-03-04 14:32:10|14857.8|14797.8|14857.8|14797.8|14857.8|14797.8|14857.8|14797.8|0
1646404560000|2022-03-04 14:36:00|14852.9|14792.9|14852.9|14792.9|14852.9|14792.9|14852.9|14792.9|0
1646404570000|2022-03-04 14:36:10|14855.3|14795.3|14855.4|14795.4|14855.4|14795.4|14855.3|14795.3|0
1646404590000|2022-03-04 14:36:30|14857.8|14797.8|14857.8|14797.8|14857.8|14797.8|14857.8|14797.8|0
1646405070000|2022-03-04 14:44:30|14865.3|14805.3|14867.8|14807.8|14870.3|14810.3|14862.8|14802.8|1
1646405080000|2022-03-04 14:44:40|14870.3|14810.3|14870.3|14810.3|14870.3|14810.3|14870.3|14810.3|0
1646405100000|2022-03-04 14:45:00|14872.8|14812.8|14872.8|14812.8|14872.8|14812.8|14872.8|14812.8|0
1646405110000|2022-03-04 14:45:10|14870.3|14810.3|14872.8|14812.8|14872.8|14812.8|14870.3|14810.3|0
1646405140000|2022-03-04 14:45:40|14870.3|14810.3|14872.8|14812.8|14872.8|14812.8|14870.3|14810.3|0
1646405150000|2022-03-04 14:45:50|14870.3|14810.3|14872.8|14812.8|14872.8|14812.8|14870.3|14810.3|0
1646405340000|2022-03-04 14:49:00|14870.3|14810.3|14870.3|14810.3|14870.3|14810.3|14870.3|14810.3|0
1646405370000|2022-03-04 14:49:30|14867.8|14807.8|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405380000|2022-03-04 14:49:40|14867.8|14807.8|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405390000|2022-03-04 14:49:50|14867.8|14807.8|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405400000|2022-03-04 14:50:00|14867.8|14807.8|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405410000|2022-03-04 14:50:10|14867.8|14807.8|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405420000|2022-03-04 14:50:20|14867.8|14807.8|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405430000|2022-03-04 14:50:30|14867.8|14807.8|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405440000|2022-03-04 14:50:40|14867.8|14807.8|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405450000|2022-03-04 14:50:50|14867.8|14807.8|14867.8|14807.8|14867.8|14807.8|14867.8|14807.8|1
1646405460000|2022-03-04 14:51:00|14870.3|14810.3|14870.3|14810.3|14872.8|14812.8|14865.3|14805.3|0
1646405470000|2022-03-04 14:51:10|14867.8|14807.8|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405480000|2022-03-04 14:51:20|14867.8|14807.8|14867.8|14807.8|14870.3|14810.3|14867.8|14807.8|0
1646405490000|2022-03-04 14:51:30|14870.3|14810.3|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405500000|2022-03-04 14:51:40|14867.8|14807.8|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405510000|2022-03-04 14:51:50|14867.8|14807.8|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405520000|2022-03-04 14:52:00|14867.8|14807.8|14867.8|14807.8|14870.3|14810.3|14867.8|14807.8|0
1646405530000|2022-03-04 14:52:10|14870.3|14810.3|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405540000|2022-03-04 14:52:20|14867.8|14807.8|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405550000|2022-03-04 14:52:30|14867.8|14807.8|14867.8|14807.8|14870.3|14810.3|14867.8|14807.8|0
1646405560000|2022-03-04 14:52:40|14870.3|14810.3|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405570000|2022-03-04 14:52:50|14867.8|14807.8|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405580000|2022-03-04 14:53:00|14867.8|14807.8|14870.3|14810.3|14870.3|14810.3|14867.8|14807.8|0
1646405590000|2022-03-04 14:53:10|14867.8|14807.8|14867.8|14807.8|14870.3|14810.3|14867.8|14807.8|0
1646405600000|2022-03-04 14:53:20|14870.3|14810.3|14867.8|14807.8|14870.3|14810.3|14867.8|14807.8|0
1646405610000|2022-03-04 14:53:30|14870.3|14810.3|14867.8|14807.8|14870.3|14810.3|14867.8|14807.8|0
1646405620000|2022-03-04 14:53:40|14870.3|14810.3|14867.8|14807.8|14870.3|14810.3|14867.8|14807.8|0
1646405740000|2022-03-04 14:55:40|14852.9|14812.9|14867.8|14807.8|14867.8|14812.9|14852.9|14807.8|0
1646405770000|2022-03-04 14:56:10|14852.9|14812.9|14859.7|14835.7|14867.8|14835.7|14852.9|14805.3|0
1646405780000|2022-03-04 14:56:20|14862.3|14838.3|14865.3|14805.3|14875.2|14845.7|14852.9|14805.3|3
1646405790000|2022-03-04 14:56:30|14850.4|14810.4|14850.4|14810.4|14855.4|14820.9|14844.9|14810.4|2
1646405800000|2022-03-04 14:56:40|14855.3|14815.3|14852.8|14812.8|14855.3|14815.3|14850.4|14810.4|0
1646405950000|2022-03-04 14:59:10|14855.3|14815.3|14855.3|14815.3|14855.3|14815.3|14855.3|14815.3|0
1646405960000|2022-03-04 14:59:20|14849.8|14825.8|14855.4|14815.4|14855.4|14825.8|14849.8|14815.4|0
1646405970000|2022-03-04 14:59:30|14855.3|14815.3|14855.3|14815.3|14855.3|14815.3|14855.3|14815.3|0
1646406000000|2022-03-04 15:00:00|14875.2|14815.2|14872.8|14812.8|14875.2|14815.2|14872.8|14812.8|1
1646406220000|2022-03-04 15:03:40|14877.7|14817.7|14877.7|14817.7|14877.7|14817.7|14877.7|14817.7|0
1646406330000|2022-03-04 15:05:30|14880.2|14820.2|14880.2|14820.2|14880.2|14820.2|14880.2|14820.2|0
1646406420000|2022-03-04 15:07:00|||||||||1
1646406430000|2022-03-04 15:07:10|14895.1|14835.1|14895.1|14835.1|14897.6|14837.6|14895.1|14835.1|1
1646406440000|2022-03-04 15:07:20|14897.6|14837.6|14895.1|14835.1|14900.1|14840.1|14895.1|14835.1|0
1646406480000|2022-03-04 15:08:00|14897.6|14837.6|14900.1|14840.1|14900.1|14840.1|14897.6|14837.6|0
1646406490000|2022-03-04 15:08:10|14902.6|14842.6|14900.1|14840.1|14902.6|14842.6|14900.1|14840.1|0
1646406500000|2022-03-04 15:08:20|14897.6|14837.6|14897.6|14837.6|14897.6|14837.6|14897.6|14837.6|0
1646406780000|2022-03-04 15:13:00|||||||||1
1646406970000|2022-03-04 15:16:10|14900.1|14840.1|14900.1|14840.1|14900.1|14840.1|14900.1|14840.1|0
1646407050000|2022-03-04 15:17:30|14902.6|14842.6|14902.6|14842.6|14902.6|14842.6|14902.6|14842.6|0
1646407160000|2022-03-04 15:19:20|14907.5|14847.5|14907.6|14847.6|14910|14850|14902.6|14842.6|1
1646407170000|2022-03-04 15:19:30|14907.5|14847.5|14907.6|14847.6|14910|14850|14905|14845|0
1646407180000|2022-03-04 15:19:40|14907.5|14847.5|14907.5|14847.5|14910|14850|14905.1|14845.1|0
1646407190000|2022-03-04 15:19:50|14910|14850|14910|14850|14910|14850|14905.1|14845.1|0
1646407200000|2022-03-04 15:20:00|14907.6|14847.6|14907.6|14847.6|14910.1|14862.5|14902.5|14845.1|0
1646407210000|2022-03-04 15:20:10|14910|14850|14907.5|14847.5|14910|14850|14907.5|14847.5|0
1646407220000|2022-03-04 15:20:20|14910|14850|14902.5|14862.5|14910|14862.5|14902.5|14847.6|0
1646407330000|2022-03-04 15:22:10|14900|14860|14900.2|14860.2|14900.2|14860.2|14900|14860|1
1646407340000|2022-03-04 15:22:20|14889.7|14865.7|14889.7|14865.7|14889.7|14865.7|14889.7|14865.7|0
1646407460000|2022-03-04 15:24:20|14877.7|14817.7|14875.2|14815.2|14880.2|14820.2|14872.7|14812.7|7
1646407470000|2022-03-04 15:24:30|14877.7|14817.7|14877.7|14817.7|14877.7|14817.7|14877.7|14817.7|0
1646407480000|2022-03-04 15:24:40|14860.3|14820.3|14860.3|14820.3|14860.3|14820.3|14860.3|14820.3|0
1646407630000|2022-03-04 15:27:10|14860.2|14820.2|14860.2|14820.2|14860.2|14820.2|14860.2|14820.2|0
1646407690000|2022-03-04 15:28:10|14860.3|14820.3|14857.2|14833.2|14860.3|14833.2|14854.7|14820.3|3
1646407700000|2022-03-04 15:28:20|14859.7|14835.7|14859.7|14835.7|14859.7|14835.7|14859.7|14835.7|0
1646407720000|2022-03-04 15:28:40|14852.3|14828.3|14852.3|14828.3|14852.3|14828.3|14852.3|14828.3|1
1646407730000|2022-03-04 15:28:50|14857.9|14797.9|14857.9|14797.9|14857.9|14797.9|14857.9|14797.9|1
1646407760000|2022-03-04 15:29:20|14855.4|14795.4|14855.4|14795.4|14855.4|14795.4|14855.4|14795.4|0
1646407990000|2022-03-04 15:33:10|14830|14806|14830|14806|14830|14806|14830|14806|0
1646408010000|2022-03-04 15:33:30|14840.5|14800.5|14840.5|14800.5|14840.5|14800.5|14840.5|14800.5|1
1646408110000|2022-03-04 15:35:10|14830|14806|14830|14806|14830|14806|14830|14806|0
1646408280000|2022-03-04 15:38:00|14840.4|14800.4|14840.4|14800.4|14840.4|14800.4|14840.4|14800.4|1
1646408290000|2022-03-04 15:38:10|14840.5|14800.5|14840.5|14800.5|14840.5|14800.5|14840.5|14800.5|0
1646408310000|2022-03-04 15:38:30|14834.9|14810.9|14837.4|14813.4|14837.4|14813.4|14834.9|14810.9|0
1646408330000|2022-03-04 15:38:50|14839.9|14815.9|14839.9|14815.9|14839.9|14815.9|14837.4|14813.4|0
1646408340000|2022-03-04 15:39:00|14837.4|14813.4|14839.9|14815.9|14839.9|14815.9|14837.4|14813.4|0
1646408520000|2022-03-04 15:42:00|14842.4|14818.4|14842.3|14818.3|14842.4|14818.4|14839.9|14815.9|1
1646408530000|2022-03-04 15:42:10|14839.9|14815.9|14842.3|14818.3|14842.3|14818.3|14839.9|14815.9|0
1646408540000|2022-03-04 15:42:20|14839.9|14815.9|14842.3|14818.3|14842.3|14818.3|14839.9|14815.9|0
1646408550000|2022-03-04 15:42:30|14839.9|14815.9|14842.3|14818.3|14842.3|14818.3|14839.9|14815.9|0
1646408560000|2022-03-04 15:42:40|14839.9|14815.9|14839.9|14815.9|14842.3|14818.3|14839.9|14815.9|0
1646408570000|2022-03-04 15:42:50|14842.3|14818.3|14910|14850|14910|14850|14839.9|14815.9|9
1646408580000|2022-03-04 15:43:00|14905.1|14845.1|14910|14850|14910|14850|14905|14845|0
1646408590000|2022-03-04 15:43:10|14905|14845|14910|14850|14910|14862.5|14902.5|14845|0
1646408600000|2022-03-04 15:43:20|14902.5|14862.5|14902.5|14862.5|14912.5|14862.5|14902.5|14850|0
1646408650000|2022-03-04 15:44:10|14899.5|14875.5|14899.5|14875.5|14899.5|14875.5|14899.5|14875.5|0
1646408700000|2022-03-04 15:45:00|||||||||1
1646408930000|2022-03-04 15:48:50|14905|14845|14905|14845|14905|14845|14905|14845|3
1646409150000|2022-03-04 15:52:30|14897.5|14857.5|14905.1|14845.1|14905.1|14857.5|14897.5|14845|0
1646409160000|2022-03-04 15:52:40|14905|14845|14902.5|14842.5|14907.5|14857.5|14897.5|14842.5|0
1646409170000|2022-03-04 15:52:50|14905|14845|14905|14845|14905|14857.5|14897.5|14845|0
1646409180000|2022-03-04 15:53:00|14897.5|14857.5|14905|14845|14905|14857.5|14895|14845|0
1646409190000|2022-03-04 15:53:10|14897.5|14857.5|14905|14845|14905|14857.5|14897.5|14845|0
1646409200000|2022-03-04 15:53:20|14897.5|14857.5|14905|14845|14905|14857.5|14897.5|14845|0
1646409210000|2022-03-04 15:53:30|14902.5|14842.5|14905|14845|14905|14857.5|14897.5|14842.5|0
1646409220000|2022-03-04 15:53:40|14897.5|14857.5|14905|14845|14905|14857.5|14897.5|14842.5|0
1646409230000|2022-03-04 15:53:50|14902.5|14842.5|14875.2|14815.2|14905|14857.5|14872.8|14812.8|13
1646409250000|2022-03-04 15:54:10|14877.7|14817.7|14877.7|14817.7|14877.7|14817.7|14877.7|14817.7|0
1646409260000|2022-03-04 15:54:20|14880.2|14820.2|14880.2|14820.2|14880.2|14820.2|14880.2|14820.2|0
1646409280000|2022-03-04 15:54:40|14882.7|14822.7|14882.7|14822.7|14882.7|14822.7|14882.7|14822.7|0
1646409420000|2022-03-04 15:57:00|14882.6|14822.6|14882.6|14822.6|14882.6|14822.6|14882.6|14822.6|0
1646409430000|2022-03-04 15:57:10|||||||||1
1646409520000|2022-03-04 15:58:40|14877.7|14817.7|14880.2|14820.2|14885.1|14825.1|14877.7|14817.7|0
1646409530000|2022-03-04 15:58:50|14882.6|14822.6|14880.2|14820.2|14882.6|14822.6|14880.2|14820.2|0
1646409540000|2022-03-04 15:59:00|14880.5|14820.5|14880.5|14820.5|14880.5|14820.5|14880.5|14820.5|0
1646409570000|2022-03-04 15:59:30|14882.9|14822.9|14882.9|14822.9|14882.9|14822.9|14882.9|14822.9|0
1646409580000|2022-03-04 15:59:40|14882.6|14822.6|14882.6|14822.6|14882.6|14822.6|14882.6|14822.6|0
1646409610000|2022-03-04 16:00:10|14882.7|14822.7|14882.7|14822.7|14882.7|14822.7|14882.7|14822.7|0
1646409690000|2022-03-04 16:01:30|14885.2|14825.2|14885.2|14825.2|14885.2|14825.2|14885.2|14825.2|1
1646409730000|2022-03-04 16:02:10|14882.7|14822.7|14882.7|14822.7|14882.7|14822.7|14882.7|14822.7|0
1646409800000|2022-03-04 16:03:20|14877.7|14817.7|14857.9|14797.9|14877.7|14817.7|14857.9|14797.9|2
1646409890000|2022-03-04 16:04:50|14860.4|14800.4|14855.4|14815.4|14860.4|14815.4|14852.9|14800.4|0
1646409920000|2022-03-04 16:05:20|14849.8|14825.8|14849.8|14825.8|14849.8|14825.8|14849.8|14825.8|0
1646410030000|2022-03-04 16:07:10|14854.8|14830.8|14854.8|14830.8|14854.8|14830.8|14854.8|14830.8|0
1646410090000|2022-03-04 16:08:10|14857.9|14797.9|14860.4|14800.4|14860.4|14800.4|14857.9|14797.9|4
1646410170000|2022-03-04 16:09:30|14852.9|14812.9|14852.9|14812.9|14852.9|14812.9|14852.9|14812.9|0
1646410240000|2022-03-04 16:10:40|||||||||1
1646410480000|2022-03-04 16:14:40|14855.3|14815.3|14849.8|14825.8|14855.3|14825.8|14849.8|14815.3|0
1646410600000|2022-03-04 16:16:40|14854.7|14830.7|14854.7|14830.7|14854.7|14830.7|14854.7|14830.7|0
1646410610000|2022-03-04 16:16:50|14857.9|14797.9|14855.3|14815.3|14860.4|14815.3|14852.9|14797.9|2
1646410640000|2022-03-04 16:17:20|14849.8|14825.8|14849.8|14825.8|14849.8|14825.8|14849.8|14825.8|0
1646410860000|2022-03-04 16:21:00|14854.7|14830.7|14854.7|14830.7|14854.7|14830.7|14854.7|14830.7|0
1646410940000|2022-03-04 16:22:20|||||||||1
1646411080000|2022-03-04 16:24:40|14854.8|14830.8|14890.1|14830.1|14892.6|14832.6|14854.8|14830.1|1
1646411110000|2022-03-04 16:25:10|14879.5|14855.5|14879.6|14855.6|14879.6|14855.6|14879.5|14855.5|0
1646411150000|2022-03-04 16:25:50|14872.7|14812.7|14862.7|14822.7|14872.7|14822.7|14862.7|14805.3|5
1646411370000|2022-03-04 16:29:30|14862.2|14838.2|14862.2|14838.2|14862.2|14838.2|14862.2|14838.2|0
1646411490000|2022-03-04 16:31:30|||||||||1
1646411500000|2022-03-04 16:31:40|14864.7|14840.7|14895.1|14835.1|14900|14840.7|14864.7|14835.1|1
1646411530000|2022-03-04 16:32:10|||||||||1
1646411610000|2022-03-04 16:33:30|14872.7|14812.7|14872.7|14812.7|14872.7|14812.7|14872.7|14812.7|5
1646411880000|2022-03-04 16:38:00|14890|14830|14890|14830|14890|14830|14890|14830|0
1646411890000|2022-03-04 16:38:10|14890.1|14830.1|14890.1|14830.1|14890.1|14830.1|14890.1|14830.1|0
1646411940000|2022-03-04 16:39:00|14890|14830|14890|14830|14890|14830|14890|14830|0
1646412000000|2022-03-04 16:40:00|14882.5|14842.5|14882.5|14842.5|14882.5|14842.5|14882.5|14842.5|1
1646412130000|2022-03-04 16:42:10|||||||||1
1646412390000|2022-03-04 16:46:30|14881.9|14857.9|14882.6|14842.6|14882.6|14857.9|14881.9|14842.6|2
1646412400000|2022-03-04 16:46:40|14882.5|14842.5|14882.5|14842.5|14882.5|14842.5|14882.5|14842.5|0
1646412460000|2022-03-04 16:47:40|||||||||1
1646412470000|2022-03-04 16:47:50|14872.5|14812.5|14872.5|14812.5|14872.5|14812.5|14872.5|14812.5|4
1646412500000|2022-03-04 16:48:20|14860.2|14800.2|14842.7|14802.7|14860.2|14802.7|14842.7|14795.2|0
1646412520000|2022-03-04 16:48:40|||||||||1
1646412620000|2022-03-04 16:50:20|14845.2|14785.2|14845.2|14785.2|14845.2|14785.2|14845.2|14785.2|3
1646412700000|2022-03-04 16:51:40|14847.6|14787.6|14835.2|14795.2|14850.2|14797.7|14835.2|14787.6|0
1646412770000|2022-03-04 16:52:50|14825.2|14785.2|14830.2|14770.2|14830.2|14785.2|14825.2|14770.2|2
1646412780000|2022-03-04 16:53:00|14804.7|14780.7|14779.7|14755.7|14807.8|14780.7|14779.7|14745.2|2
1646412890000|2022-03-04 16:54:50|14785.2|14745.2|14782.7|14742.7|14785.2|14745.2|14782.7|14742.7|2
1646412900000|2022-03-04 16:55:00|14780.2|14722.7|14765.2|14725.2|14780.2|14730.2|14765.2|14720.2|2
1646412910000|2022-03-04 16:55:10|14759.6|14735.6|14759.7|14735.7|14759.7|14735.7|14759.6|14735.6|0
1646413000000|2022-03-04 16:56:40|14759.6|14735.6|14759.6|14735.6|14759.6|14735.6|14759.6|14735.6|0
1646413020000|2022-03-04 16:57:00|14799.9|14739.9|14802.6|14742.6|14802.6|14742.6|14799.9|14739.9|3
1646413150000|2022-03-04 16:59:10|||||||||1
1646413330000|2022-03-04 17:02:10|14802.8|14742.8|14810.1|14770.1|14810.2|14780.6|14802.8|14742.8|5
1646413340000|2022-03-04 17:02:20|||||||||1
1646413370000|2022-03-04 17:02:50|14804.6|14780.6|14804.6|14780.6|14810.1|14780.6|14804.6|14770.1|0
1646413380000|2022-03-04 17:03:00|14842.7|14782.7|14845.1|14785.1|14845.1|14785.1|14842.6|14782.6|3
1646413410000|2022-03-04 17:03:30|14847.6|14787.6|14867.6|14807.6|14867.6|14812.6|14847.6|14787.6|0
1646413500000|2022-03-04 17:05:00|14870.1|14810.1|14870.1|14810.1|14870.1|14810.1|14870.1|14810.1|0
1646413530000|2022-03-04 17:05:30|14877.5|14817.5|14877.5|14817.5|14877.5|14817.5|14877.5|14817.5|1
1646413640000|2022-03-04 17:07:20|14879.9|14819.9|14880|14820|14882.5|14822.5|14879.9|14819.9|1
1646413650000|2022-03-04 17:07:30|14877.5|14817.5|14877.5|14817.5|14877.5|14817.5|14877.5|14817.5|0
1646413660000|2022-03-04 17:07:40|||||||||1
1646413700000|2022-03-04 17:08:20|14875.1|14815.1|14862.6|14822.6|14875.1|14822.6|14862.6|14815.1|1
1646413740000|2022-03-04 17:09:00|14859.5|14835.5|14859.5|14835.5|14859.5|14835.5|14859.5|14835.5|0
1646413750000|2022-03-04 17:09:10|14859.6|14835.6|14859.6|14835.6|14859.6|14835.6|14859.6|14835.6|0
1646413790000|2022-03-04 17:09:50|14862.1|14838.1|14859.6|14835.6|14862.1|14838.1|14859.6|14835.6|0
1646413830000|2022-03-04 17:10:30|14859.5|14835.5|14859.5|14835.5|14859.5|14835.5|14859.5|14835.5|0
1646413840000|2022-03-04 17:10:40|14864.4|14840.4|14879.9|14839.9|14879.9|14840.5|14864.4|14839.9|1
1646413910000|2022-03-04 17:11:50|14844.9|14784.9|14842.5|14782.5|14844.9|14784.9|14842.5|14782.5|8
1646413920000|2022-03-04 17:12:00|14854.8|14794.8|14857.5|14797.5|14857.5|14797.5|14854.8|14794.8|0
1646413940000|2022-03-04 17:12:20|14859.9|14799.9|14859.9|14799.9|14859.9|14799.9|14859.9|14799.9|0
1646413950000|2022-03-04 17:12:30|14860|14800|14862.5|14802.5|14862.5|14802.5|14860|14800|0
1646413980000|2022-03-04 17:13:00|14867.5|14807.5|14870|14810|14870|14810|14867.5|14807.5|0
1646414000000|2022-03-04 17:13:20|14862.5|14822.5|14862.5|14822.5|14862.5|14822.5|14862.5|14822.5|0
1646414020000|2022-03-04 17:13:40|14860|14802.5|14845.1|14805.1|14860|14807.6|14845.1|14800|2
1646414170000|2022-03-04 17:16:10|14842|14818|14842.1|14818.1|14844.6|14820.6|14842|14818|0
1646414300000|2022-03-04 17:18:20|14862.5|14822.5|14884.9|14824.9|14884.9|14832.4|14862.5|14817.4|1
1646414410000|2022-03-04 17:20:10|14872.4|14832.4|14884.9|14824.9|14884.9|14832.4|14872.4|14824.9|1
1646414420000|2022-03-04 17:20:20|14874.3|14850.3|14874.3|14850.3|14874.3|14850.3|14874.3|14850.3|1
1646414430000|2022-03-04 17:20:30|14874.4|14850.4|14874.4|14850.4|14874.4|14850.4|14874.4|14850.4|0
1646414500000|2022-03-04 17:21:40|||||||||1
1646414530000|2022-03-04 17:22:10|14874.3|14850.3|14874.3|14850.3|14874.3|14850.3|14874.3|14850.3|0
1646414550000|2022-03-04 17:22:30|14899.7|14839.7|14899.7|14839.7|14899.7|14839.7|14899.7|14839.7|1
1646414580000|2022-03-04 17:23:00|14902.2|14842.2|14902.1|14862.1|14909.6|14862.1|14899.7|14842.2|6
1646414680000|2022-03-04 17:24:40|14899.7|14859.7|14902.1|14862.1|14902.1|14862.1|14899.7|14859.7|2
1646414760000|2022-03-04 17:26:00|14862.7|14802.7|14864.8|14804.8|14864.8|14804.8|14862.7|14802.7|6
1646414770000|2022-03-04 17:26:10|14862.3|14802.3|14864.8|14804.8|14864.8|14804.8|14862.3|14802.3|0
1646414780000|2022-03-04 17:26:20|14867.3|14807.3|14867.3|14807.3|14867.3|14807.3|14867.3|14807.3|0
1646414850000|2022-03-04 17:27:30|14877.2|14817.2|14877.2|14817.2|14877.2|14817.2|14877.2|14817.2|5
1646414880000|2022-03-04 17:28:00|14894.5|14834.5|14897.2|14837.2|14897.2|14837.2|14889.7|14829.7|1
1646414930000|2022-03-04 17:28:50|14894.7|14834.7|14894.7|14834.7|14894.7|14834.7|14894.7|14834.7|2
1646415190000|2022-03-04 17:33:10|14884.2|14860.2|14884.2|14860.2|14884.2|14860.2|14884.2|14860.2|0
1646415290000|2022-03-04 17:34:50|14880|14820|14872.2|14812.2|14880|14820|14872.2|14812.2|5
1646415440000|2022-03-04 17:37:20|14889.5|14829.5|14889.7|14829.7|14889.7|14829.7|14889.5|14829.5|0
1646415570000|2022-03-04 17:39:30|14882.2|14842.2|14889.7|14829.7|14889.7|14842.2|14882.2|14829.7|1
1646415680000|2022-03-04 17:41:20|||||||||1
1646415690000|2022-03-04 17:41:30|14879.1|14855.1|14879.1|14855.1|14879.1|14855.1|14879.1|14855.1|0
1646415700000|2022-03-04 17:41:40|14879.2|14855.2|14879.2|14855.2|14879.2|14855.2|14879.2|14855.2|0
1646415820000|2022-03-04 17:43:40|||||||||1
1646415850000|2022-03-04 17:44:10|||||||||1
1646415870000|2022-03-04 17:44:30|14875|14815|14872.2|14812.2|14875|14815|14872.2|14812.2|3
1646415980000|2022-03-04 17:46:20|14882.1|14822.1|14882.1|14822.1|14882.1|14822.1|14882.1|14822.1|0
1646415990000|2022-03-04 17:46:30|14882.2|14822.2|14882.2|14822.2|14882.2|14822.2|14882.2|14822.2|0
1646416200000|2022-03-04 17:50:00|14884.5|14844.5|14884.5|14844.5|14884.5|14844.5|14884.5|14844.5|0
1646416210000|2022-03-04 17:50:10|14884.7|14844.7|14884.7|14844.7|14884.7|14844.7|14884.7|14844.7|0
1646416330000|2022-03-04 17:52:10|||||||||1
1646416400000|2022-03-04 17:53:20|14879.1|14855.1|14879.2|14855.2|14884.7|14855.2|14879.1|14844.7|1
1646416460000|2022-03-04 17:54:20|14884.2|14860.2|14877.2|14817.2|14884.2|14860.2|14877.2|14817.2|4
1646416680000|2022-03-04 17:58:00|14877.3|14817.3|14877.3|14817.3|14877.3|14817.3|14877.3|14817.3|0
1646416710000|2022-03-04 17:58:30|14879.7|14839.7|14869.3|14845.3|14879.7|14845.3|14869.3|14839.7|0
1646416730000|2022-03-04 17:58:50|14874.8|14814.8|14862.4|14822.4|14874.8|14822.4|14862.4|14814.8|2
1646416910000|2022-03-04 18:01:50|14849.4|14825.4|14849.4|14825.4|14849.4|14825.4|14849.4|14825.4|0
1646416950000|2022-03-04 18:02:30|14829.7|14805.7|14772.5|14732.5|14829.7|14805.7|14772.5|14725|12
1646416960000|2022-03-04 18:02:40|14772.8|14732.8|14807.3|14767.3|14832.2|14772.2|14772.8|14732.8|7
1646416970000|2022-03-04 18:02:50|14819.7|14747.3|14804.8|14744.8|14819.7|14759.7|14804.8|14744.8|3
1646416990000|2022-03-04 18:03:10|14807.3|14747.3|14807.3|14747.3|14807.3|14747.3|14807.3|14747.3|0
1646417050000|2022-03-04 18:04:10|14809.8|14749.8|14809.8|14749.8|14809.8|14749.8|14809.8|14749.8|0
1646417080000|2022-03-04 18:04:40|14804.2|14780.2|14804.9|14764.9|14804.9|14780.2|14799.3|14764.9|1
1646417090000|2022-03-04 18:04:50|14799.3|14775.3|14801.8|14777.8|14801.8|14777.8|14799.3|14775.3|0
1646417100000|2022-03-04 18:05:00|14809.2|14785.2|14809.2|14785.2|14814.8|14785.2|14806.8|14774.8|2
1646417110000|2022-03-04 18:05:10|14809.3|14785.3|14809.3|14785.3|14809.3|14785.3|14809.3|14785.3|0
1646417160000|2022-03-04 18:06:00|14809.5|14785.5|14809.5|14785.5|14809.5|14785.5|14809.5|14785.5|0
1646417220000|2022-03-04 18:07:00|14814.4|14790.4|14809.5|14785.5|14814.4|14790.4|14809.5|14785.5|1
1646417320000|2022-03-04 18:08:40|14807.7|14747.7|14805|14745|14807.7|14747.7|14805|14745|3
1646417350000|2022-03-04 18:09:10|14807.5|14747.5|14802.5|14762.5|14810|14762.5|14802.5|14747.5|0
1646417460000|2022-03-04 18:11:00|14805|14765|14799.4|14775.4|14805|14775.4|14799.4|14765|1
1646417470000|2022-03-04 18:11:10|14799.5|14775.5|14810|14750|14810|14775.5|14799.5|14750|2
1646417510000|2022-03-04 18:11:50|14802.4|14762.4|14807.5|14747.5|14810|14762.4|14802.4|14747.5|0
1646417520000|2022-03-04 18:12:00|14809.9|14749.9|14807.5|14747.5|14810|14762.5|14802.5|14747.5|0
1646417530000|2022-03-04 18:12:10|14809.9|14749.9|14807.4|14747.4|14810|14762.5|14802.3|14747.3|0
1646417540000|2022-03-04 18:12:20|14809.8|14749.8|14807.3|14747.3|14809.8|14762.3|14802.3|14747.3|1
1646417550000|2022-03-04 18:12:30|14809.8|14749.8|14809.9|14749.9|14809.9|14762.3|14802.3|14747.3|0
1646417560000|2022-03-04 18:12:40|14807.4|14747.4|14809.8|14749.8|14809.9|14762.3|14802.3|14747.3|0
1646417570000|2022-03-04 18:12:50|14807.3|14747.3|14809.8|14749.8|14812.3|14764.8|14802.3|14747.3|0
1646417580000|2022-03-04 18:13:00|14802.3|14762.3|14802.5|14762.5|14812.4|14765|14802.3|14749.8|0
1646417590000|2022-03-04 18:13:10|14805|14765|14802.5|14762.5|14805|14765|14802.5|14762.5|0
1646417600000|2022-03-04 18:13:20|14804.9|14764.9|14805|14765|14805|14775.5|14799.4|14762.5|0
1646417610000|2022-03-04 18:13:30|14799.4|14775.4|14802|14778|14805|14780.4|14799.4|14765|1
1646417620000|2022-03-04 18:13:40|14809.9|14749.9|14797.4|14757.4|14809.9|14757.4|14797.4|14749.9|2
1646417670000|2022-03-04 18:14:30|14797.5|14757.5|14797.5|14757.5|14797.5|14757.5|14797.5|14757.5|0
1646417730000|2022-03-04 18:15:30|14797.4|14757.4|14797.4|14757.4|14797.4|14757.4|14797.4|14757.4|0
1646417810000|2022-03-04 18:16:50|14802.4|14762.4|14802.4|14762.4|14802.4|14762.4|14802.4|14762.4|1
1646417860000|2022-03-04 18:17:40|14804.9|14764.9|14799.4|14775.4|14804.9|14775.4|14799.4|14764.9|0
1646417980000|2022-03-04 18:19:40|14804.3|14780.3|14804.9|14764.9|14804.9|14780.3|14804.3|14764.9|3
1646418010000|2022-03-04 18:20:10|14802.4|14762.4|14802.4|14762.4|14802.4|14762.4|14802.4|14762.4|0
1646418110000|2022-03-04 18:21:50|14805|14765|14799.5|14775.5|14805|14775.5|14799.4|14765|0
1646418130000|2022-03-04 18:22:10|14802|14778|14799.5|14775.5|14802|14778|14799.5|14775.5|1
1646418140000|2022-03-04 18:22:20|14801.9|14777.9|14804.5|14780.5|14804.5|14780.5|14801.9|14777.9|0
1646418160000|2022-03-04 18:22:40|14797.5|14757.5|14797.5|14757.5|14797.5|14757.5|14797.5|14757.5|5
1646418190000|2022-03-04 18:23:10|14797.4|14757.4|14797.4|14757.4|14797.4|14757.4|14797.4|14757.4|0
1646418270000|2022-03-04 18:24:30|14799.9|14759.9|14799.9|14759.9|14799.9|14759.9|14799.9|14759.9|1
1646418320000|2022-03-04 18:25:20|14795|14755|14794.9|14754.9|14795|14755|14794.9|14754.9|0
1646418340000|2022-03-04 18:25:40|14795|14755|14795|14755|14795|14755|14795|14755|0
1646418360000|2022-03-04 18:26:00|14789.5|14765.5|14792|14768|14792|14768|14789.5|14765.5|0
1646418370000|2022-03-04 18:26:10|||||||||2
1646418400000|2022-03-04 18:26:40|||||||||1
1646418420000|2022-03-04 18:27:00|14795|14755|14795|14755|14795|14755|14795|14755|2
1646418510000|2022-03-04 18:28:30|14795.2|14755.2|14795.3|14755.3|14795.3|14755.3|14795.2|14755.2|1
1646418530000|2022-03-04 18:28:50|14795.4|14755.4|14795.4|14755.4|14795.4|14765.9|14789.9|14755.4|8
1646418540000|2022-03-04 18:29:00|14785|14761|14792.3|14768.3|14795.5|14768.3|14785|14755.3|6
1646418550000|2022-03-04 18:29:10|14794.8|14770.8|14810.3|14750.3|14810.3|14780.8|14794.8|14750.3|8
1646418560000|2022-03-04 18:29:20|14797.9|14757.9|14805.4|14765.4|14810.4|14778.4|14792.4|14745.4|3
1646418570000|2022-03-04 18:29:30|14805.3|14765.3|14799.5|14775.5|14810.2|14775.8|14789.9|14749.8|7
1646418580000|2022-03-04 18:29:40|14805|14765|14794.6|14770.6|14805|14775.5|14794.6|14765|2
1646418590000|2022-03-04 18:29:50|14792.1|14768.1|14809.8|14749.8|14809.8|14768.1|14789.6|14749.8|5
1646418620000|2022-03-04 18:30:20|14802.3|14762.3|14801.8|14777.8|14804.8|14777.8|14799.3|14762.3|0
1646418740000|2022-03-04 18:32:20|14807.3|14747.3|14807.3|14747.3|14807.3|14747.3|14807.3|14747.3|1
1646418780000|2022-03-04 18:33:00|14809.7|14749.7|14809.7|14749.7|14809.7|14749.7|14809.7|14749.7|0
1646418790000|2022-03-04 18:33:10|14809.8|14749.8|14809.8|14749.8|14809.8|14749.8|14809.8|14749.8|0
1646418820000|2022-03-04 18:33:40|14794.8|14754.8|14792.4|14752.4|14794.8|14754.8|14792.4|14752.4|0
1646418840000|2022-03-04 18:34:00|14792.3|14752.3|14792.3|14752.3|14792.3|14752.3|14792.3|14752.3|0
1646418870000|2022-03-04 18:34:30|14794.8|14754.8|14791.8|14767.8|14794.8|14770.3|14789.3|14754.8|0
1646418880000|2022-03-04 18:34:40|14794.3|14770.3|14794.3|14770.3|14794.3|14770.3|14791.8|14767.8|0
1646418950000|2022-03-04 18:35:50|14792.5|14752.5|14792.3|14752.3|14792.5|14752.5|14792.3|14752.3|3
1646419230000|2022-03-04 18:40:30|14809.7|14749.7|14827.1|14767.1|14827.1|14767.1|14802.2|14749.7|0
1646419250000|2022-03-04 18:40:50|14829.6|14769.6|14824.1|14800.1|14832.1|14800.1|14824.1|14769.6|0
1646419260000|2022-03-04 18:41:00|14780.4|14720.4|14752.4|14692.4|14780.4|14720.4|14752.4|14692.4|31
1646419290000|2022-03-04 18:41:30|14744.9|14684.9|14744.9|14684.9|14744.9|14684.9|14744.9|14684.9|0
1646419300000|2022-03-04 18:41:40|14747.4|14687.4|14747.4|14687.4|14747.4|14687.4|14747.4|14687.4|0
1646419360000|2022-03-04 18:42:40|||||||||1
1646419370000|2022-03-04 18:42:50|14744.9|14684.9|14732.4|14672.4|14744.9|14684.9|14732.4|14672.4|0
1646419380000|2022-03-04 18:43:00|14734.9|14674.9|14734.9|14674.9|14734.9|14674.9|14734.9|14674.9|0
1646419410000|2022-03-04 18:43:30|14732.4|14672.4|14742.4|14682.4|14742.4|14682.4|14732.4|14672.4|0
1646419430000|2022-03-04 18:43:50|14744.9|14684.9|14744.9|14684.9|14744.9|14684.9|14744.9|14684.9|0
1646419470000|2022-03-04 18:44:30|14747.4|14687.4|14747.4|14687.4|14747.4|14687.4|14747.4|14687.4|0
1646419500000|2022-03-04 18:45:00|14752.2|14712.2|14752.4|14712.4|14752.4|14712.4|14752.2|14712.2|0
1646419560000|2022-03-04 18:46:00|14754.9|14714.9|14735|14675|14754.9|14714.9|14735|14675|5
1646419570000|2022-03-04 18:46:10|14734.9|14674.9|14734.9|14674.9|14734.9|14674.9|14734.9|14674.9|0
1646419760000|2022-03-04 18:49:20|||||||||1
1646419800000|2022-03-04 18:50:00|14737.4|14677.4|14737.4|14677.4|14737.4|14677.4|14737.4|14677.4|0
1646419890000|2022-03-04 18:51:30|14734.9|14674.9|14734.9|14674.9|14734.9|14674.9|14734.9|14674.9|0
1646419930000|2022-03-04 18:52:10|14734.5|14674.5|14734.5|14674.5|14734.5|14674.5|14734.5|14674.5|0
1646420010000|2022-03-04 18:53:30|14736.8|14696.8|14736.8|14696.8|14736.8|14696.8|14736.8|14696.8|0
1646420020000|2022-03-04 18:53:40|14737|14697|14734.4|14674.4|14737|14697|14734.4|14674.4|1
1646420040000|2022-03-04 18:54:00|14734.5|14674.5|14734.5|14674.5|14734.5|14674.5|14734.5|14674.5|0
1646420050000|2022-03-04 18:54:10|||||||||1
1646420090000|2022-03-04 18:54:50|14732|14672|14732|14672|14732|14672|14732|14672|0
1646420100000|2022-03-04 18:55:00|14727|14667|14727|14667|14727|14667|14727|14667|1
1646420110000|2022-03-04 18:55:10|14719.5|14659.5|14677.3|14617.3|14719.5|14659.5|14677.3|14617.3|0
1646420120000|2022-03-04 18:55:20|14679.7|14619.7|14679.8|14619.8|14679.8|14619.8|14679.7|14619.7|0
1646420200000|2022-03-04 18:56:40|14677.3|14617.3|14602.5|14542.5|14679.7|14619.7|14602.5|14542.5|5
1646420220000|2022-03-04 18:57:00|14602.2|14542.2|14604.7|14544.7|14604.7|14544.7|14602.2|14542.2|0
1646420230000|2022-03-04 18:57:10|14572.3|14512.3|14572.3|14512.3|14572.3|14512.3|14572.3|14512.3|0
1646420240000|2022-03-04 18:57:20|14574.8|14514.8|14577.3|14517.3|14577.3|14517.3|14574.8|14514.8|0
1646420260000|2022-03-04 18:57:40|14574.9|14514.9|14574.8|14514.8|14574.9|14514.9|14574.8|14514.8|0
1646420280000|2022-03-04 18:58:00|14574.9|14514.9|14574.9|14514.9|14574.9|14514.9|14574.9|14514.9|0
1646420290000|2022-03-04 18:58:10|14577.4|14517.4|14577.4|14517.4|14577.4|14517.4|14574.9|14514.9|3
1646420300000|2022-03-04 18:58:20|14574.9|14514.9|14557.5|14497.5|14574.9|14514.9|14557.5|14497.5|0
1646420310000|2022-03-04 18:58:30|14557.4|14497.4|14557.4|14497.4|14562.4|14502.4|14557.4|14497.4|3
1646420330000|2022-03-04 18:58:50|14552.5|14492.5|14552.5|14492.5|14559.9|14499.9|14552.5|14492.5|2
1646420340000|2022-03-04 18:59:00|14552.4|14492.4|14552.4|14492.4|14554.9|14494.9|14549.9|14489.9|4
1646420350000|2022-03-04 18:59:10|14549.9|14489.9|14547.4|14487.4|14549.9|14489.9|14547.4|14487.4|3
1646420360000|2022-03-04 18:59:20|14545|14485|14542.4|14482.4|14545|14485|14512.5|14452.5|3
1646420370000|2022-03-04 18:59:30|14495.4|14455.4|14383|14323|14500|14458|14365|14323|13
1646420380000|2022-03-04 18:59:40|14424.9|14364.9|14419.9|14359.9|14442.2|14382.2|14419.9|14359.9|0
1646420390000|2022-03-04 18:59:50|14387.7|14347.7|14382.4|14342.4|14419.9|14359.9|14367.2|14342.4|6
1646658010000|2022-03-07 13:00:10|14679.5|14619.5|14662|14602|14679.5|14619.5|14662|14602|2
1646658020000|2022-03-07 13:00:20|14647.9|14587.9|14632|14572|14647.9|14587.9|14632|14572|0
1646658030000|2022-03-07 13:00:30|14637|14577|14602|14542|14637.2|14577.2|14602|14542|0
1646658040000|2022-03-07 13:00:40|14606.7|14546.7|14607|14547|14607|14547|14606.7|14546.7|0
1646658050000|2022-03-07 13:00:50|14637.9|14577.9|14645.6|14585.6|14650.3|14590.3|14632.9|14572.9|4
1646658060000|2022-03-07 13:01:00|14645.4|14585.4|14633.6|14573.6|14645.4|14585.4|14633.6|14573.6|1
1646658070000|2022-03-07 13:01:10|14621.1|14561.1|14613.6|14553.6|14623.5|14563.5|14613.6|14553.6|2
1646658090000|2022-03-07 13:01:30|14613.5|14553.5|14613.5|14553.5|14613.5|14553.5|14613.5|14553.5|0
1646658100000|2022-03-07 13:01:40|14620.6|14560.6|14613.3|14553.3|14620.8|14560.8|14613.3|14553.3|0
1646658120000|2022-03-07 13:02:00|14605.8|14545.8|14608.2|14548.2|14608.2|14548.2|14605.8|14545.8|0
1646658130000|2022-03-07 13:02:10|14608|14548|14608|14548|14608|14548|14608|14548|0
1646658140000|2022-03-07 13:02:20|14601|14541|14598.6|14538.6|14601|14541|14598.6|14538.6|0
1646658180000|2022-03-07 13:03:00|14603.3|14543.3|14596.3|14536.3|14603.3|14543.3|14596.3|14536.3|0
1646658340000|2022-03-07 13:05:40|14581.4|14521.4|14573.9|14513.9|14581.4|14521.4|14573.9|14513.9|2
1646658370000|2022-03-07 13:06:10|14571.6|14511.6|14566.9|14506.9|14571.6|14511.6|14566.9|14506.9|0
1646658380000|2022-03-07 13:06:20|14550.4|14490.4|14537.2|14477.2|14550.4|14490.4|14535.3|14475.3|0
1646658420000|2022-03-07 13:07:00|14552.2|14492.2|14552.2|14492.2|14552.2|14492.2|14552.2|14492.2|0
1646658440000|2022-03-07 13:07:20|14554.5|14494.5|14554.7|14494.7|14557.2|14497.2|14552.3|14492.3|0
1646658450000|2022-03-07 13:07:30|14557|14497|14554.7|14494.7|14557.2|14497.2|14552.2|14492.2|0
1646658460000|2022-03-07 13:07:40|14557|14497|14552.2|14492.2|14557.2|14497.2|14547.5|14487.5|2
1646658470000|2022-03-07 13:07:50|14554.7|14494.7|14557|14497|14557|14497|14554.7|14494.7|1
1646658510000|2022-03-07 13:08:30|14561.7|14501.7|14567|14507|14567|14507|14561.7|14501.7|0
1646658600000|2022-03-07 13:10:00|14557.6|14497.6|14557|14497|14557.6|14497.6|14557|14497|1
1646658630000|2022-03-07 13:10:30|14544.7|14484.7|14544.7|14484.7|14544.7|14484.7|14544.7|14484.7|0
1646658760000|2022-03-07 13:12:40|14575.2|14515.2|14582.9|14522.9|14582.9|14522.9|14572.9|14512.9|3
1646658770000|2022-03-07 13:12:50|14592.3|14532.3|14592.3|14532.3|14592.3|14532.3|14592.3|14532.3|0
1646658780000|2022-03-07 13:13:00|14599.8|14539.8|14602.3|14542.3|14602.3|14542.3|14599.8|14539.8|0
1646658840000|2022-03-07 13:14:00|14604.6|14544.6|14602.3|14542.3|14609.3|14549.3|14599.9|14539.9|0
1646658860000|2022-03-07 13:14:20|14607|14547|14612.1|14552.1|14621.4|14561.4|14607|14547|0
1646658870000|2022-03-07 13:14:30|14617|14557|14619.3|14559.3|14621.7|14561.7|14617|14557|0
1646658880000|2022-03-07 13:14:40|14617|14557|14617|14557|14617|14557|14617|14557|0
1646658890000|2022-03-07 13:14:50|14628.7|14568.7|14626.4|14566.4|14628.7|14568.7|14619.3|14559.3|1
1646658930000|2022-03-07 13:15:30|14626|14566|14614.6|14554.6|14626|14566|14612.3|14552.3|3
1646658960000|2022-03-07 13:16:00|14621.7|14561.7|14614.6|14554.6|14621.7|14561.7|14614.6|14554.6|0
1646658980000|2022-03-07 13:16:20|14612.3|14552.3|14626.8|14566.8|14631.7|14571.7|14612.3|14552.3|1
1646659010000|2022-03-07 13:16:50|14629.2|14569.2|14638.9|14578.9|14638.9|14578.9|14629.2|14569.2|0
1646659050000|2022-03-07 13:17:30|14636.5|14576.5|14636.5|14576.5|14636.5|14576.5|14636.5|14576.5|0
1646659060000|2022-03-07 13:17:40|14634.2|14574.2|14634.2|14574.2|14634.2|14574.2|14634.2|14574.2|0
1646659120000|2022-03-07 13:18:40|14638.9|14578.9|14643.9|14583.9|14643.9|14583.9|14638.9|14578.9|1
1646659130000|2022-03-07 13:18:50|14646.2|14586.2|14646.2|14586.2|14646.2|14586.2|14646.2|14586.2|0
1646659150000|2022-03-07 13:19:10|14641.4|14581.4|14641.4|14581.4|14641.4|14581.4|14641.4|14581.4|1
1646659210000|2022-03-07 13:20:10|14643.7|14583.7|14646.1|14586.1|14646.1|14586.1|14643.7|14583.7|0
1646659260000|2022-03-07 13:21:00|14643.7|14583.7|14636.5|14576.5|14643.7|14583.7|14636.5|14576.5|3
1646659270000|2022-03-07 13:21:10|14638.9|14578.9|14641.2|14581.2|14641.2|14581.2|14638.9|14578.9|0
1646659290000|2022-03-07 13:21:30|14638.9|14578.9|14638.9|14578.9|14638.9|14578.9|14638.9|14578.9|1
1646659300000|2022-03-07 13:21:40|14628.9|14568.9|14619.5|14559.5|14628.9|14568.9|14619.5|14559.5|3
1646659320000|2022-03-07 13:22:00|14617.1|14557.1|14617.1|14557.1|14617.1|14557.1|14617.1|14557.1|0
1646659330000|2022-03-07 13:22:10|14614.8|14554.8|14614.8|14554.8|14614.8|14554.8|14614.8|14554.8|0
1646659360000|2022-03-07 13:22:40|14612.4|14552.4|14585.5|14525.5|14612.4|14552.4|14585.5|14525.5|6
1646659390000|2022-03-07 13:23:10|14588|14528|14588|14528|14588|14528|14588|14528|5
1646659400000|2022-03-07 13:23:20|14585.5|14525.5|14587.9|14527.9|14587.9|14527.9|14585.5|14525.5|2
1646659410000|2022-03-07 13:23:30|14588|14528|14588|14528|14588|14528|14588|14528|0
1646659490000|2022-03-07 13:24:50|14585.5|14525.5|14585.5|14525.5|14585.5|14525.5|14585.5|14525.5|5
1646659500000|2022-03-07 13:25:00|||||||||2
1646659570000|2022-03-07 13:26:10|14585.7|14525.7|14585.7|14525.7|14585.7|14525.7|14585.7|14525.7|0
1646659600000|2022-03-07 13:26:40|14573.9|14513.9|14573.7|14533.7|14573.9|14533.7|14573.7|14513.9|0
1646659610000|2022-03-07 13:26:50|14561.2|14501.2|14561.2|14501.2|14561.2|14501.2|14561.2|14501.2|3
1646659640000|2022-03-07 13:27:20|14506.4|14446.4|14503.6|14443.6|14506.4|14446.4|14503.6|14443.6|3
1646659650000|2022-03-07 13:27:30|14501.2|14441.2|14483.6|14423.6|14501.2|14441.2|14483.6|14423.6|5
1646659660000|2022-03-07 13:27:40|14481.2|14421.2|14461.1|14401.1|14481.2|14421.2|14461.1|14401.1|6
1646659670000|2022-03-07 13:27:50|14458.7|14398.7|14459.1|14399.1|14461.1|14401.1|14458.7|14398.7|6
1646659680000|2022-03-07 13:28:00|14457.8|14397.8|14457.8|14397.8|14457.8|14397.8|14457.8|14397.8|0
1646659690000|2022-03-07 13:28:10|14446.5|14386.5|14444.1|14384.1|14446.5|14386.5|14444.1|14384.1|0
1646659700000|2022-03-07 13:28:20|14439.3|14379.3|14434.6|14374.6|14460.4|14400.4|14434.6|14374.6|2
1646659730000|2022-03-07 13:28:50|14419.1|14359.1|14385.6|14345.6|14419.1|14359.1|14385.6|14345.6|1
1646659740000|2022-03-07 13:29:00|||||||||2
1646659790000|2022-03-07 13:29:50|14426.2|14366.2|14423.8|14363.8|14426.2|14366.2|14423.8|14363.8|5
1646659810000|2022-03-07 13:30:10|14416.8|14356.8|14416.8|14356.8|14416.8|14356.8|14416.8|14356.8|12
1646659820000|2022-03-07 13:30:20|14412.1|14352.1|14412.1|14352.1|14412.1|14352.1|14412.1|14352.1|6
1646659830000|2022-03-07 13:30:30|14365|14305|14365|14305|14365|14305|14365|14305|33
1646659840000|2022-03-07 13:30:40|13850.2|13826.2|13879.8|13819.8|13879.8|13826.2|13850.2|13819.8|27
1646659850000|2022-03-07 13:30:50|13923|13863|13929|13869|13976.5|13916.5|13849.9|13825.9|29
1646659860000|2022-03-07 13:31:00|13933.7|13873.7|13941.4|13881.4|13941.4|13881.4|13933.7|13873.7|9
1646659870000|2022-03-07 13:31:10|13943.7|13883.7|13953.3|13893.3|13953.3|13893.3|13943.7|13883.7|5
1646659880000|2022-03-07 13:31:20|13953.9|13893.9|14049|13989|14049|13989|13953.9|13893.9|26
1646659890000|2022-03-07 13:31:30|14069|14009|14047.8|13987.8|14069|14009|14047.8|13987.8|2
1646659900000|2022-03-07 13:31:40|14046.6|13986.6|14036.3|13976.3|14046.6|13986.6|14036.3|13976.3|0
1646659910000|2022-03-07 13:31:50|14038.6|13978.6|14037|13977|14039.5|13979.5|14030.4|13970.4|3
1646659920000|2022-03-07 13:32:00|14036.3|13976.3|14023.9|13963.9|14036.3|13976.3|14023.9|13963.9|1
1646659930000|2022-03-07 13:32:10|13891.2|13831.2|13891.2|13831.2|13891.2|13831.2|13891.2|13831.2|28
1646659940000|2022-03-07 13:32:20|13917|13857|13992.3|13932.3|13992.3|13932.3|13917|13857|20
1646659950000|2022-03-07 13:32:30|14076.9|14016.9|14079.3|14019.3|14112.2|14052.2|14076.9|14016.9|23
1646659960000|2022-03-07 13:32:40|14084.1|14024.1|14079.4|14019.4|14084.1|14024.1|14079.4|14019.4|0
1646659970000|2022-03-07 13:32:50|14084|14024|14084|14024|14084|14024|14084|14024|0
1646659980000|2022-03-07 13:33:00|14079.3|14019.3|14079.3|14019.3|14079.3|14019.3|14079.3|14019.3|0
1646659990000|2022-03-07 13:33:10|14076.9|14016.9|14076.9|14016.9|14076.9|14016.9|14076.9|14016.9|0
1646660010000|2022-03-07 13:33:30|14074.6|14014.6|14072.2|14012.2|14074.6|14014.6|14072.2|14012.2|0
1646660020000|2022-03-07 13:33:40|14060.5|14000.5|14058.1|13998.1|14060.5|14000.5|14058.1|13998.1|0
1646660030000|2022-03-07 13:33:50|14055.8|13995.8|14044|13984|14055.8|13995.8|14044|13984|0
1646660040000|2022-03-07 13:34:00|14046.4|13986.4|13961.7|13901.7|14048.7|13988.7|13961.7|13901.7|12
1646660050000|2022-03-07 13:34:10|13887.8|13827.8|13884.9|13824.9|13906|13846|13884.9|13824.9|5
1646660080000|2022-03-07 13:34:40|13887.2|13827.2|13888|13828|13890.2|13830.2|13887.2|13827.2|4
1646660100000|2022-03-07 13:35:00|13887.7|13827.7|13931.6|13871.6|13931.6|13871.6|13887.7|13827.7|5
1646660110000|2022-03-07 13:35:10|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|13952.3|13892.3|0
1646660120000|2022-03-07 13:35:20|13954.1|13914.1|13992.3|13932.3|13992.3|13932.3|13954.1|13914.1|2
1646660130000|2022-03-07 13:35:30|13947.8|13887.8|13947.8|13887.8|13947.8|13887.8|13947.8|13887.8|0
1646660140000|2022-03-07 13:35:40|13983|13923|13983|13923|13983|13923|13983|13923|0
1646660170000|2022-03-07 13:36:10|13997.2|13937.2|13997.2|13937.2|13997.2|13937.2|13997.2|13937.2|0
1646660210000|2022-03-07 13:36:50|14006.6|13946.6|14006.6|13946.6|14006.6|13946.6|14006.6|13946.6|0
1646660240000|2022-03-07 13:37:20|13973.6|13913.6|13973.6|13913.6|13973.6|13913.6|13973.6|13913.6|2
1646660260000|2022-03-07 13:37:40|13973.5|13913.5|13973.5|13913.5|13973.5|13913.5|13973.5|13913.5|0
1646660280000|2022-03-07 13:38:00|13973.3|13913.3|13973.3|13913.3|13973.3|13913.3|13973.3|13913.3|0
1646660480000|2022-03-07 13:41:20|13978|13918|13978|13918|13978|13918|13978|13918|1
1646660490000|2022-03-07 13:41:30|13973.3|13913.3|13973.3|13913.3|13973.3|13913.3|13973.3|13913.3|1
1646660520000|2022-03-07 13:42:00|13980.4|13920.4|13980.4|13920.4|13980.4|13920.4|13980.4|13920.4|0
1646660540000|2022-03-07 13:42:20|13985.1|13925.1|13994.5|13934.5|13994.5|13934.5|13985.1|13925.1|0
1646660550000|2022-03-07 13:42:30|14006.3|13946.3|14006.3|13946.3|14015.7|13955.7|14006.3|13946.3|2
1646660610000|2022-03-07 13:43:30|14006.2|13946.2|14006.2|13946.2|14006.2|13946.2|14006.2|13946.2|0
1646660700000|2022-03-07 13:45:00|14006.1|13946.1|14006.1|13946.1|14006.1|13946.1|14006.1|13946.1|0
1646660710000|2022-03-07 13:45:10|14053.1|13993.1|14003.7|13943.7|14053.1|13993.1|14003.7|13943.7|14
1646660720000|2022-03-07 13:45:20|14003.2|13963.2|14003.7|13943.7|14003.7|13963.2|14003.2|13943.7|1
1646660730000|2022-03-07 13:45:30|14003.2|13963.2|14003.2|13963.2|14003.2|13963.2|14003.2|13963.2|0
1646660770000|2022-03-07 13:46:10|14036.7|13976.7|13966.6|13942.6|14036.7|13976.7|13966.6|13942.6|17
1646660780000|2022-03-07 13:46:20|13954.1|13894.1|13954.1|13894.1|13954.1|13894.1|13954.1|13894.1|1
1646660800000|2022-03-07 13:46:40|13947|13887|13942.3|13882.3|13947|13887|13939.8|13879.8|1
1646660820000|2022-03-07 13:47:00|13942.2|13882.2|13935.3|13875.3|13942.3|13882.3|13935.3|13875.3|3
1646660860000|2022-03-07 13:47:40|13934.7|13894.7|13934.7|13894.7|13934.7|13894.7|13934.7|13894.7|1
1646660870000|2022-03-07 13:47:50|13935.3|13875.3|13935.3|13875.3|13935.3|13875.3|13935.3|13875.3|1
1646660890000|2022-03-07 13:48:10|13937.5|13877.5|13937.5|13877.5|13937.5|13877.5|13937.5|13877.5|0
1646661160000|2022-03-07 13:52:40|13932.2|13892.2|13934.5|13894.5|13934.5|13894.5|13932.2|13892.2|0
1646661180000|2022-03-07 13:53:00|13931.2|13907.2|13914|13854|13933.6|13909.6|13914|13854|10
1646661220000|2022-03-07 13:53:40|13913.8|13853.8|13913.8|13853.8|13913.8|13853.8|13913.8|13853.8|0
1646661240000|2022-03-07 13:54:00|13912.9|13852.9|13912.9|13852.9|13912.9|13852.9|13912.9|13852.9|0
1646661280000|2022-03-07 13:54:40|13905.9|13845.9|13905.9|13845.9|13905.9|13845.9|13905.9|13845.9|1
1646661310000|2022-03-07 13:55:10|13898.8|13838.8|13888.8|13828.8|13898.8|13838.8|13888.8|13828.8|9
1646661390000|2022-03-07 13:56:30|13871.7|13811.7|13871.7|13811.7|13871.7|13811.7|13871.7|13811.7|5
1646661750000|2022-03-07 14:02:30|13805.1|13781.1|13805.1|13781.1|13805.1|13781.1|13805.1|13781.1|22
1646661770000|2022-03-07 14:02:50|13893.6|13833.6|13893.6|13833.6|13893.6|13833.6|13893.6|13833.6|6
1646661790000|2022-03-07 14:03:10|13891.3|13831.3|13891.3|13831.3|13891.3|13831.3|13891.3|13831.3|2
1646661800000|2022-03-07 14:03:20|13888.9|13828.9|13888.9|13828.9|13888.9|13828.9|13888.9|13828.9|1
1646661840000|2022-03-07 14:04:00|13891.3|13831.3|13886.6|13826.6|13891.3|13831.3|13886.6|13826.6|3
1646661850000|2022-03-07 14:04:10|13884.2|13824.2|13874.4|13814.4|13889.1|13829.1|13874.4|13814.4|0
1646661870000|2022-03-07 14:04:30|13874.3|13814.3|13874.3|13814.3|13874.3|13814.3|13874.3|13814.3|0
1646661880000|2022-03-07 14:04:40|13869.6|13809.6|13864.9|13804.9|13869.6|13809.6|13864.9|13804.9|3
1646661970000|2022-03-07 14:06:10|13865.3|13805.3|13865.3|13805.3|13865.3|13805.3|13865.3|13805.3|0
1646662000000|2022-03-07 14:06:40|13864.9|13804.9|13864.9|13804.9|13864.9|13804.9|13864.9|13804.9|0
1646662030000|2022-03-07 14:07:10|13867.2|13807.2|13867.2|13807.2|13867.2|13807.2|13867.2|13807.2|0
1646662050000|2022-03-07 14:07:30|13869.6|13809.6|13869.6|13809.6|13869.6|13809.6|13869.6|13809.6|0
1646662220000|2022-03-07 14:10:20|13871.7|13811.7|13871.7|13811.7|13871.7|13811.7|13871.7|13811.7|5
1646662230000|2022-03-07 14:10:30|||||||||1
1646662240000|2022-03-07 14:10:40|13852.9|13792.9|13823.1|13799.1|13859.9|13799.9|13823.1|13788.2|8
1646662260000|2022-03-07 14:11:00|13862.3|13802.3|13850.5|13790.5|13867|13807|13850.5|13790.5|1
1646662440000|2022-03-07 14:14:00|13852.9|13792.9|13852.9|13792.9|13852.9|13792.9|13852.9|13792.9|0
1646662480000|2022-03-07 14:14:40|13841.9|13817.9|13852.9|13792.9|13852.9|13817.9|13841.9|13792.9|4
1646662550000|2022-03-07 14:15:50|||||||||1
1646662680000|2022-03-07 14:18:00|13856|13796|13856|13796|13856|13796|13856|13796|0
1646662690000|2022-03-07 14:18:10|13853.7|13793.7|13853.7|13793.7|13853.7|13793.7|13853.7|13793.7|1
1646662720000|2022-03-07 14:18:40|13816.7|13792.7|13816.7|13792.7|13816.7|13792.7|13816.7|13792.7|1
1646662800000|2022-03-07 14:20:00|13848.2|13808.2|13848.2|13808.2|13848.2|13808.2|13848.2|13808.2|13
1646744400000|2022-03-08 13:00:00|13746.9|13722.9|13689.8|13629.8|13746.9|13722.9|13687.5|13627.5|40
1646744410000|2022-03-08 13:00:10|13685.2|13625.2|13689.4|13629.4|13689.4|13629.4|13649.7|13624.8|10
1646744420000|2022-03-08 13:00:20|13691.7|13631.7|13694|13634|13703.3|13643.3|13691.7|13631.7|2
1646744430000|2022-03-08 13:00:30|13692.3|13632.3|13770.5|13746.5|13773.1|13746.5|13692.3|13632.3|20
1646744440000|2022-03-08 13:00:40|13777.1|13717.1|13824.7|13784.7|13824.7|13784.7|13764.1|13716.4|7
1646744450000|2022-03-08 13:00:50|13824|13800|13822|13762|13834.1|13800|13797.5|13737.5|16
1646744460000|2022-03-08 13:01:00|13822.2|13762.2|13834.5|13794.5|13834.5|13797.9|13821.7|13762.2|1
1646744470000|2022-03-08 13:01:10|13846.8|13786.8|13877.6|13817.6|13879.7|13819.7|13828.8|13786.8|3
1646744480000|2022-03-08 13:01:20|13877.4|13817.4|13884|13824|13884.9|13824.9|13877.4|13817.4|1
1646744490000|2022-03-08 13:01:30|13884.2|13824.2|13898.8|13838.8|13898.8|13838.8|13877|13817|6
1646744500000|2022-03-08 13:01:40|13896.3|13836.3|13918.8|13858.8|13934.9|13874.9|13894.2|13834.2|0
1646744510000|2022-03-08 13:01:50|13915.9|13855.9|13915.9|13855.9|13915.9|13855.9|13915.9|13855.9|0
1646744520000|2022-03-08 13:02:00|13916.8|13856.8|13909.9|13849.9|13916.8|13856.8|13900.6|13840.6|0
1646744540000|2022-03-08 13:02:20|13905.3|13845.3|13903|13843|13905.3|13845.3|13900.6|13840.6|0
1646744550000|2022-03-08 13:02:30|13909.9|13849.9|13909.9|13849.9|13909.9|13849.9|13909.9|13849.9|0
1646744560000|2022-03-08 13:02:40|13915.9|13855.9|13925.1|13865.1|13925.1|13865.1|13915.9|13855.9|0
1646744570000|2022-03-08 13:02:50|13918.2|13858.2|13892.5|13832.5|13918.2|13858.2|13892.5|13832.5|4
1646744580000|2022-03-08 13:03:00|13888.6|13828.6|13888.6|13828.6|13888.6|13828.6|13888.6|13828.6|1
1646744590000|2022-03-08 13:03:10|13889.5|13829.5|13899.5|13839.5|13899.5|13839.5|13887.2|13827.2|2
1646744600000|2022-03-08 13:03:20|13901.6|13841.6|13901.4|13841.4|13901.6|13841.6|13897|13837|1
1646744610000|2022-03-08 13:03:30|13901.3|13841.3|13901.3|13841.3|13901.3|13841.3|13901.3|13841.3|0
1646744640000|2022-03-08 13:04:00|13898.9|13838.9|13896.3|13836.3|13898.9|13838.9|13889.1|13829.1|0
1646744650000|2022-03-08 13:04:10|13896.8|13836.8|13896.8|13836.8|13896.8|13836.8|13896.8|13836.8|0
1646744680000|2022-03-08 13:04:40|13883|13823|13901.4|13841.4|13901.4|13841.4|13883|13823|2
1646744690000|2022-03-08 13:04:50|13906.1|13846.1|13929.7|13869.7|13929.7|13869.7|13898.8|13846.1|4
1646744700000|2022-03-08 13:05:00|13932.4|13872.4|13951.5|13891.5|13951.5|13891.5|13932.4|13872.4|4
1646744710000|2022-03-08 13:05:10|13951.7|13891.7|13954|13894|13954|13894|13951.7|13891.7|2
1646744720000|2022-03-08 13:05:20|13956.5|13896.5|13957|13897|13961.7|13901.7|13954.7|13894.7|3
1646744730000|2022-03-08 13:05:30|13961.7|13901.7|13961.7|13901.7|13961.7|13901.7|13961.7|13901.7|1
1646744740000|2022-03-08 13:05:40|13954.7|13894.7|13942.4|13882.4|13954.7|13894.7|13934.9|13874.9|0
1646744750000|2022-03-08 13:05:50|13944.7|13884.7|13944.7|13884.7|13944.7|13884.7|13944.7|13884.7|0
1646744760000|2022-03-08 13:06:00|13942.4|13882.4|13942.4|13882.4|13942.4|13882.4|13942.4|13882.4|0
1646744790000|2022-03-08 13:06:30|13949.4|13889.4|13949.7|13889.7|13949.7|13890.5|13930.5|13889.4|1
1646744800000|2022-03-08 13:06:40|13945.1|13885.1|13942.4|13882.4|13945.1|13885.1|13942.4|13882.4|0
1646744860000|2022-03-08 13:07:40|13944.7|13884.7|13944.7|13884.7|13944.7|13884.7|13944.7|13884.7|0
1646744960000|2022-03-08 13:09:20|13954|13894|13961.7|13901.7|13961.7|13901.7|13954|13894|1
1646744970000|2022-03-08 13:09:30|13966.3|13906.3|13980.3|13920.3|13980.3|13920.3|13964.4|13904.4|2
1646745000000|2022-03-08 13:10:00|13980.5|13920.5|13980.5|13920.5|13980.5|13920.5|13978|13918|1
1646745010000|2022-03-08 13:10:10|13985.1|13925.1|13985.5|13925.5|13985.5|13925.5|13985.1|13925.1|0
1646745120000|2022-03-08 13:12:00|13980.7|13920.7|13980.7|13920.7|13980.7|13920.7|13980.7|13920.7|0
1646745170000|2022-03-08 13:12:50|13979.5|13919.5|13973.2|13913.2|13979.5|13919.5|13968|13908|1
1646745210000|2022-03-08 13:13:30|13998.6|13938.6|14001.2|13941.2|14001.2|13941.2|13998.6|13938.6|60
1646745290000|2022-03-08 13:14:50|13933.8|13909.8|14010.1|13950.1|14010.1|13950.1|13933.8|13909.8|10
1646745300000|2022-03-08 13:15:00|14011.2|13951.2|14011.2|13951.2|14011.2|13951.2|14011.2|13951.2|0
1646745340000|2022-03-08 13:15:40|14013.7|13953.7|14013.7|13953.7|14013.7|13953.7|14013.7|13953.7|2
1646745350000|2022-03-08 13:15:50|14013.9|13953.9|14018.9|13958.9|14021.2|13961.2|14013.9|13953.9|0
1646745410000|2022-03-08 13:16:50|14016.6|13956.6|13982.4|13922.4|14016.6|13956.6|13982.4|13922.4|1
1646745420000|2022-03-08 13:17:00|13975.4|13915.4|13975.4|13915.4|13975.4|13915.4|13975.4|13915.4|0
1646745430000|2022-03-08 13:17:10|13972.9|13912.9|13970.6|13910.6|13972.9|13912.9|13970.6|13910.6|0
1646745450000|2022-03-08 13:17:30|13969.3|13909.3|13969.3|13909.3|13969.3|13909.3|13969.3|13909.3|0
1646745460000|2022-03-08 13:17:40|13967.4|13907.4|13967.4|13907.4|13967.4|13907.4|13967.4|13907.4|0
1646745480000|2022-03-08 13:18:00|13960.5|13900.5|13959.9|13899.9|13960.5|13900.5|13959.9|13899.9|1
1646745510000|2022-03-08 13:18:30|13957.2|13897.2|13947.8|13887.8|13957.2|13897.2|13947.8|13887.8|1
1646745520000|2022-03-08 13:18:40|13933.5|13873.5|13933.5|13873.5|13933.5|13873.5|13933.5|13873.5|1
1646745530000|2022-03-08 13:18:50|13930.3|13870.3|13924|13864|13930.3|13870.3|13924|13864|0
1646745550000|2022-03-08 13:19:10|13926.4|13866.4|13926.4|13866.4|13926.4|13866.4|13926.4|13866.4|0
1646745560000|2022-03-08 13:19:20|13922|13862|13922|13862|13922|13862|13922|13862|0
1646745570000|2022-03-08 13:19:30|13889.7|13829.7|13886.8|13826.8|13889.7|13829.7|13886.6|13826.6|0
1646745580000|2022-03-08 13:19:40|13884.5|13824.5|13884.5|13824.5|13884.5|13824.5|13884.5|13824.5|0
1646745590000|2022-03-08 13:19:50|13868.3|13808.3|13867.2|13807.2|13868.3|13808.3|13867.2|13807.2|3
1646745600000|2022-03-08 13:20:00|13869.5|13809.5|13874.7|13814.7|13874.7|13814.7|13867.6|13807.6|0
1646745610000|2022-03-08 13:20:10|13877.2|13817.2|13891|13831|13893.5|13833.5|13874.9|13814.9|2
1646745630000|2022-03-08 13:20:30|13891.2|13831.2|13891.2|13831.2|13891.2|13831.2|13891.2|13831.2|0
1646745640000|2022-03-08 13:20:40|13891|13831|13891|13831|13891|13831|13891|13831|0
1646745730000|2022-03-08 13:22:10|13914.1|13854.1|13925.3|13865.3|13925.3|13865.3|13914.1|13854.1|1
1646745800000|2022-03-08 13:23:20|13890.6|13830.6|13895.1|13835.1|13895.1|13835.1|13890.6|13830.6|3
1646745810000|2022-03-08 13:23:30|13895.3|13835.3|13895.3|13835.3|13895.3|13835.3|13895.3|13835.3|0
1646746060000|2022-03-08 13:27:40|13893|13833|13897.6|13837.6|13899.9|13839.9|13893|13833|4
1646746110000|2022-03-08 13:28:30|13904.5|13844.5|13904.5|13844.5|13904.5|13844.5|13904.5|13844.5|0
1646746200000|2022-03-08 13:30:00|13909.5|13849.5|13914.5|13854.5|13914.5|13854.5|13909.5|13849.5|2
1646746280000|2022-03-08 13:31:20|13905.3|13845.3|13905.3|13845.3|13905.3|13845.3|13905.3|13845.3|0
1646746380000|2022-03-08 13:33:00|13903|13843|13903|13843|13903|13843|13903|13843|1
1646746420000|2022-03-08 13:33:40|13908|13848|13913|13853|13913|13853|13905.7|13845.7|0
1646746450000|2022-03-08 13:34:10|13925.3|13865.3|13925.3|13865.3|13925.3|13865.3|13925.3|13865.3|2
1646746500000|2022-03-08 13:35:00|13925.8|13865.8|13925.8|13865.8|13925.8|13865.8|13925.8|13865.8|0
1646746630000|2022-03-08 13:37:10|13927.4|13887.4|13928.3|13888.3|13928.3|13888.3|13927.4|13887.4|1
1646746640000|2022-03-08 13:37:20|13927.8|13903.8|13966.6|13906.6|13966.6|13906.6|13927.8|13903.8|10
1646746650000|2022-03-08 13:37:30|13973.6|13913.6|13976.4|13916.4|13976.6|13916.6|13973.6|13913.6|0
1646746660000|2022-03-08 13:37:40|13976.6|13916.6|13985.5|13925.5|13985.5|13925.5|13976.6|13916.6|2
1646746680000|2022-03-08 13:38:00|13993|13933|14009.3|13949.3|14009.3|13949.3|13993|13933|2
1646746690000|2022-03-08 13:38:10|14010.5|13950.5|14010.5|13950.5|14010.5|13950.5|14010.5|13950.5|0
1646746730000|2022-03-08 13:38:50|14017.4|13957.4|14025.5|13965.5|14025.5|13965.5|14015.5|13955.5|0
1646746740000|2022-03-08 13:39:00|14028.4|13968.4|14083.9|14023.9|14083.9|14023.9|14028.4|13968.4|7
1646746750000|2022-03-08 13:39:10|14132.4|14072.4|14142.6|14082.6|14142.6|14082.6|14132.4|14072.4|10
1646746770000|2022-03-08 13:39:30|14161.1|14101.1|14165.9|14105.9|14165.9|14105.9|14161.1|14101.1|5
1646746780000|2022-03-08 13:39:40|14166.1|14106.1|14166.1|14106.1|14166.1|14106.1|14166.1|14106.1|0
1646746790000|2022-03-08 13:39:50|||||||||1
1646746810000|2022-03-08 13:40:10|14166|14106|14166|14106|14166|14106|14166|14106|0
1646746820000|2022-03-08 13:40:20|||||||||1
1646746830000|2022-03-08 13:40:30|14161.4|14101.4|14156.8|14096.8|14161.4|14101.4|14156.8|14096.8|0
1646746870000|2022-03-08 13:41:10|||||||||1
1646746900000|2022-03-08 13:41:40|14137.8|14077.8|14137.8|14077.8|14137.8|14077.8|14137.8|14077.8|1
1646746910000|2022-03-08 13:41:50|14135.5|14075.5|14135.5|14075.5|14135.5|14075.5|14135.5|14075.5|0
1646746930000|2022-03-08 13:42:10|||||||||1
1646746940000|2022-03-08 13:42:20|14133.1|14073.1|14043.7|13983.7|14133.1|14073.1|14043.7|13983.7|1
1646746960000|2022-03-08 13:42:40|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|0
1646746970000|2022-03-08 13:42:50|14055.2|13995.2|14055.2|13995.2|14055.2|13995.2|14055.2|13995.2|2
1646747010000|2022-03-08 13:43:30|14052.2|13992.2|14056.8|13996.8|14056.8|13996.8|14052.2|13992.2|0
1646747030000|2022-03-08 13:43:50|14063.7|14003.7|14056.8|13996.8|14063.7|14003.7|14056.8|13996.8|2
1646747040000|2022-03-08 13:44:00|14059.1|13999.1|14059.1|13999.1|14059.1|13999.1|14059.1|13999.1|0
1646747070000|2022-03-08 13:44:30|14056.8|13996.8|14056.8|13996.8|14056.8|13996.8|14056.8|13996.8|0
1646747190000|2022-03-08 13:46:30|14059.1|13999.1|14059.1|13999.1|14059.1|13999.1|14059.1|13999.1|2
1646747270000|2022-03-08 13:47:50|14056.8|13996.8|14063.7|14003.7|14063.7|14003.7|14056.8|13996.8|2
1646747320000|2022-03-08 13:48:40|14080.5|14020.5|14080.5|14020.5|14080.5|14020.5|14080.5|14020.5|0
1646747340000|2022-03-08 13:49:00|14085.1|14025.1|14092.8|14032.8|14092.8|14032.8|14085.1|14025.1|0
1646747350000|2022-03-08 13:49:10|14100.5|14040.5|14115.3|14055.3|14115.3|14055.3|14100.5|14040.5|1
1646747360000|2022-03-08 13:49:20|14119.9|14059.9|14125.3|14065.3|14125.3|14065.3|14119.9|14059.9|0
1646747370000|2022-03-08 13:49:30|14136.8|14076.8|14136.8|14076.8|14136.8|14076.8|14136.8|14076.8|4
1646747460000|2022-03-08 13:51:00|14141.8|14081.8|14146.8|14086.8|14146.8|14086.8|14141.8|14081.8|0
1646747590000|2022-03-08 13:53:10|14144.5|14084.5|14144.5|14084.5|14144.5|14084.5|14144.5|14084.5|0
1646747600000|2022-03-08 13:53:20|14142.2|14082.2|14142.2|14082.2|14142.2|14082.2|14142.2|14082.2|0
1646747610000|2022-03-08 13:53:30|14139.9|14079.9|14139.9|14079.9|14139.9|14079.9|14139.9|14079.9|0
1646747620000|2022-03-08 13:53:40|14137.6|14077.6|14137.6|14077.6|14137.6|14077.6|14137.6|14077.6|0
1646747630000|2022-03-08 13:53:50|||||||||1
1646747670000|2022-03-08 13:54:30|14139.9|14079.9|14139.9|14079.9|14139.9|14079.9|14139.9|14079.9|1
1646747680000|2022-03-08 13:54:40|||||||||1
1646747690000|2022-03-08 13:54:50|||||||||1
1646747740000|2022-03-08 13:55:40|||||||||1
1646747750000|2022-03-08 13:55:50|14137.6|14077.6|14135.5|14075.5|14137.6|14077.6|14135.5|14075.5|0
1646747760000|2022-03-08 13:56:00|14142.4|14082.4|14136.4|14076.4|14174.3|14126.6|14136.4|14076.4|4
1646747770000|2022-03-08 13:56:10|14137.9|14077.9|14166.8|14106.8|14166.8|14106.8|14135.6|14075.6|0
1646747790000|2022-03-08 13:56:30|14168.1|14108.1|14113.9|14053.9|14168.1|14108.1|14113.9|14053.9|3
1646747800000|2022-03-08 13:56:40|14108.9|14048.9|14108.9|14048.9|14108.9|14048.9|14108.9|14048.9|0
1646747820000|2022-03-08 13:57:00|14106.6|14046.6|14101.6|14041.6|14106.6|14046.6|14101.6|14041.6|0
1646747840000|2022-03-08 13:57:20|14097|14037|14099.1|14039.1|14099.1|14039.1|14096.8|14036.8|0
1646747850000|2022-03-08 13:57:30|14106.2|14046.2|14116.6|14056.6|14116.6|14056.6|14106.2|14046.2|0
1646747860000|2022-03-08 13:57:40|14119.1|14059.1|14109.1|14049.1|14119.3|14059.3|14109.1|14049.1|1
1646747870000|2022-03-08 13:57:50|14106.8|14046.8|14109.1|14049.1|14109.1|14049.1|14106.8|14046.8|0
1646747880000|2022-03-08 13:58:00|14111.6|14051.6|14111.8|14051.8|14111.8|14051.8|14109.3|14049.3|0
1646747920000|2022-03-08 13:58:40|14114.1|14054.1|14109.8|14049.8|14114.1|14054.1|14099.3|14039.3|1
1646747930000|2022-03-08 13:58:50|14107.5|14047.5|14100.6|14040.6|14107.5|14047.5|14098.3|14038.3|0
1646747940000|2022-03-08 13:59:00|14099.3|14039.3|14099.3|14039.3|14099.3|14039.3|14099.3|14039.3|0
1646747990000|2022-03-08 13:59:50|14092|14032|14092|14032|14092|14032|14092|14032|0
1646748010000|2022-03-08 14:00:10|14080.4|14020.4|14079.5|14019.5|14082|14022|14079.5|14019.5|2
1646748020000|2022-03-08 14:00:20|14082|14022|14084.3|14024.3|14084.3|14024.3|14082|14022|0
1646748030000|2022-03-08 14:00:30|14084.5|14024.5|14075.2|14015.2|14084.5|14024.5|14068.3|14008.3|0
1646748040000|2022-03-08 14:00:40|14072.7|14012.7|14072.7|14012.7|14072.7|14012.7|14072.7|14012.7|0
1646748060000|2022-03-08 14:01:00|14070.2|14010.2|14065.6|14005.6|14070.2|14010.2|14054.1|13994.1|0
1646748120000|2022-03-08 14:02:00|14063.3|14003.3|14058.7|13998.7|14063.3|14003.3|14058.7|13998.7|1
1646748130000|2022-03-08 14:02:10|14058.5|13998.5|14058.5|13998.5|14058.5|13998.5|14058.5|13998.5|0
1646748140000|2022-03-08 14:02:20|14056.2|13996.2|14056|13996|14056.2|13996.2|14056|13996|0
1646748150000|2022-03-08 14:02:30|14051.4|13991.4|14051|13991|14051.4|13991.4|14051|13991|0
1646748160000|2022-03-08 14:02:40|13978.9|13918.9|13978.9|13918.9|13978.9|13918.9|13978.9|13918.9|5
1646748180000|2022-03-08 14:03:00|13990.4|13930.4|13994.1|13934.1|13994.1|13934.1|13990.4|13930.4|1
1646748200000|2022-03-08 14:03:20|13996.6|13936.6|13996.6|13936.6|13996.6|13936.6|13996.6|13936.6|0
1646748250000|2022-03-08 14:04:10|14009.1|13949.1|14009.1|13949.1|14009.1|13949.1|14009.1|13949.1|0
1646748260000|2022-03-08 14:04:20|||||||||1
1646748270000|2022-03-08 14:04:30|14016|13956|14017|13957|14018.9|13958.9|14014.7|13954.7|2
1646748280000|2022-03-08 14:04:40|14017.2|13957.2|14009.7|13949.7|14017.2|13957.2|13953.6|13929.6|2
1646748310000|2022-03-08 14:05:10|14009.6|13949.6|14009.6|13949.6|14009.6|13949.6|14009.6|13949.6|0
1646748370000|2022-03-08 14:06:10|14021.2|13961.2|14024.1|13964.1|14024.1|13964.1|14021.2|13961.2|0
1646748380000|2022-03-08 14:06:20|14019.4|13959.4|14021.6|13961.6|14023.7|13963.7|14019.4|13959.4|4
1646748410000|2022-03-08 14:06:50|13991.6|13931.6|13988.9|13928.9|13991.6|13931.6|13986.6|13926.6|1
1646748420000|2022-03-08 14:07:00|13972.3|13912.3|13972.3|13912.3|13972.3|13912.3|13972.3|13912.3|1
1646748480000|2022-03-08 14:08:00|||||||||2
1646748640000|2022-03-08 14:10:40|13972.5|13912.5|13972.5|13912.5|13972.5|13912.5|13972.5|13912.5|0
1646748650000|2022-03-08 14:10:50|13974.8|13914.8|13974.8|13914.8|13974.8|13914.8|13974.8|13914.8|0
1646748660000|2022-03-08 14:11:00|13979.4|13919.4|13945|13885|13979.4|13919.4|13945|13885|2
1646748670000|2022-03-08 14:11:10|13935.8|13875.8|13942.3|13882.3|13942.3|13882.3|13930.8|13870.8|1
1646748680000|2022-03-08 14:11:20|13950.4|13890.4|13950.4|13890.4|13950.4|13890.4|13950.4|13890.4|1
1646748700000|2022-03-08 14:11:40|13948.1|13888.1|13945.6|13885.6|13948.1|13888.1|13945.6|13885.6|0
1646748710000|2022-03-08 14:11:50|13945|13885|13942.7|13882.7|13945|13885|13942.7|13882.7|5
1646748730000|2022-03-08 14:12:10|13938.7|13878.7|13938.3|13878.3|13938.7|13878.7|13938.3|13878.3|1
1646748770000|2022-03-08 14:12:50|13940.6|13880.6|13940.6|13880.6|13940.6|13880.6|13940.6|13880.6|0
1646748850000|2022-03-08 14:14:10|13938.3|13878.3|13938.3|13878.3|13938.3|13878.3|13938.3|13878.3|0
1646748970000|2022-03-08 14:16:10|13936|13876|13933.5|13873.5|13936|13876|13933.5|13873.5|1
1646748990000|2022-03-08 14:16:30|13934|13874|13936.4|13876.4|13936.4|13876.4|13934|13874|0
1646749000000|2022-03-08 14:16:40|13936.5|13876.5|13936.5|13876.5|13936.5|13876.5|13936.5|13876.5|0
1646749030000|2022-03-08 14:17:10|13941.4|13881.4|13960.6|13900.6|13960.6|13900.6|13941.4|13881.4|0
1646749040000|2022-03-08 14:17:20|13958.3|13898.3|13960.6|13900.6|13960.6|13900.6|13958.3|13898.3|0
1646749050000|2022-03-08 14:17:30|13967.5|13907.5|13981.7|13921.7|13981.7|13921.7|13967.5|13907.5|2
1646749060000|2022-03-08 14:17:40|13982.1|13922.1|13987.3|13927.3|13987.3|13927.3|13982.1|13922.1|0
1646749080000|2022-03-08 14:18:00|13994.8|13934.8|14037.5|13977.5|14037.5|13977.5|13994.8|13934.8|4
1646749130000|2022-03-08 14:18:50|14039.8|13979.8|14040|13980|14040|13980|14039.8|13979.8|0
1646749160000|2022-03-08 14:19:20|14042.5|13982.5|14042.5|13982.5|14042.5|13982.5|14042.5|13982.5|0
1646749180000|2022-03-08 14:19:40|13940|13880|13935.4|13875.4|13940|13880|13935.4|13875.4|36
1646749190000|2022-03-08 14:19:50|13937.7|13877.7|13937.7|13877.7|13937.7|13877.7|13937.7|13877.7|0
1646749200000|2022-03-08 14:20:00|13940|13880|13940|13880|13940|13880|13940|13880|0
1646749210000|2022-03-08 14:20:10|13921.5|13861.5|13901.3|13841.3|13921.5|13861.5|13901.3|13841.3|0
1646749220000|2022-03-08 14:20:20|13888.7|13828.7|13873.5|13813.5|13888.7|13828.7|13871.2|13811.2|0
1646749230000|2022-03-08 14:20:30|13864.2|13804.2|13854|13794|13864.2|13804.2|13854|13794|1
1646749240000|2022-03-08 14:20:40|13853.3|13793.3|13827.7|13767.7|13853.3|13793.3|13827.7|13767.7|3
1646749250000|2022-03-08 14:20:50|13819.8|13759.8|13819|13759|13819.8|13759.8|13819|13759|0
1646749260000|2022-03-08 14:21:00|13821.4|13761.4|13829|13769|13829|13769|13821.4|13761.4|0
1646749270000|2022-03-08 14:21:10|13831.4|13771.4|13829.6|13769.6|13855.2|13795.2|13822.1|13762.1|5
1646749280000|2022-03-08 14:21:20|13832.7|13772.7|13842.7|13782.7|13844.2|13784.2|13832.7|13772.7|0
1646749290000|2022-03-08 14:21:30|13833.5|13773.5|13820.2|13760.2|13833.5|13773.5|13820.2|13760.2|0
1646749300000|2022-03-08 14:21:40|13823.1|13763.1|13821.2|13761.2|13826|13766|13821.2|13761.2|0
1646749310000|2022-03-08 14:21:50|13830.4|13770.4|13831.2|13771.2|13835.6|13775.6|13828.7|13768.7|0
1646749330000|2022-03-08 14:22:10|13833.3|13773.3|13815.4|13755.4|13844.8|13784.8|13815.4|13755.4|0
1646749340000|2022-03-08 14:22:20|13812.9|13752.9|13825.4|13765.4|13825.4|13765.4|13807.9|13747.9|0
1646749350000|2022-03-08 14:22:30|13839.2|13779.2|13838.1|13778.1|13842.5|13782.5|13837.9|13777.9|0
1646749360000|2022-03-08 14:22:40|13842.5|13782.5|13847.9|13787.9|13851.7|13791.7|13837.9|13777.9|0
1646749370000|2022-03-08 14:22:50|13850.2|13790.2|13850.4|13790.4|13850.4|13790.4|13850.2|13790.2|1
1646749380000|2022-03-08 14:23:00|13850.2|13790.2|13854.4|13794.4|13856.7|13796.7|13850.2|13790.2|0
1646749390000|2022-03-08 14:23:10|13881.9|13821.9|13866.7|13806.7|13891.9|13831.9|13862.3|13802.3|1
1646749400000|2022-03-08 14:23:20|13869.1|13809.1|13850.2|13790.2|13869.2|13809.2|13850.2|13790.2|2
1646749410000|2022-03-08 14:23:30|13843.3|13783.3|13817.7|13757.7|13843.3|13783.3|13817.7|13757.7|0
1646749420000|2022-03-08 14:23:40|13829.2|13769.2|13830.2|13770.2|13830.2|13770.2|13829.2|13769.2|0
1646749430000|2022-03-08 14:23:50|13834.8|13774.8|13835.2|13775.2|13835.2|13775.2|13834.8|13774.8|0
1646749440000|2022-03-08 14:24:00|13832.9|13772.9|13832.7|13772.7|13832.9|13772.9|13832.7|13772.7|0
1646749450000|2022-03-08 14:24:10|13830.2|13770.2|13830.2|13770.2|13830.2|13770.2|13830.2|13770.2|0
1646749480000|2022-03-08 14:24:40|13834.8|13774.8|13830|13770|13834.8|13774.8|13830|13770|0
1646749500000|2022-03-08 14:25:00|13830.2|13770.2|13830.2|13770.2|13830.2|13770.2|13830.2|13770.2|2
1646749590000|2022-03-08 14:26:30|13834.8|13774.8|13834.8|13774.8|13834.8|13774.8|13834.8|13774.8|0
1646749600000|2022-03-08 14:26:40|13830.2|13770.2|13830.2|13770.2|13830.2|13770.2|13830.2|13770.2|0
1646749620000|2022-03-08 14:27:00|13825.6|13765.6|13812.7|13752.7|13825.6|13765.6|13810.2|13750.2|0
1646749630000|2022-03-08 14:27:10|13815|13755|13812.5|13752.5|13815|13755|13812.5|13752.5|0
1646749640000|2022-03-08 14:27:20|13810.2|13750.2|13810.2|13750.2|13810.2|13750.2|13810.2|13750.2|1
1646749680000|2022-03-08 14:28:00|||||||||2
1646749750000|2022-03-08 14:29:10|13812.5|13752.5|13816.5|13756.5|13816.5|13756.5|13804.8|13744.8|4
1646749760000|2022-03-08 14:29:20|13823.5|13763.5|13821.2|13761.2|13823.5|13763.5|13816.5|13756.5|0
1646749770000|2022-03-08 14:29:30|13823.5|13763.5|13824|13764|13825.8|13765.8|13823.5|13763.5|0
1646749780000|2022-03-08 14:29:40|13821.7|13761.7|13821.7|13761.7|13821.7|13761.7|13821.7|13761.7|0
1646749790000|2022-03-08 14:29:50|||||||||1
1646749800000|2022-03-08 14:30:00|||||||||4
1646749820000|2022-03-08 14:30:20|13827.9|13767.9|13823.1|13763.1|13827.9|13767.9|13823.1|13763.1|0
1646749830000|2022-03-08 14:30:30|13822.9|13762.9|13822.9|13762.9|13822.9|13762.9|13822.9|13762.9|0
1646749840000|2022-03-08 14:30:40|13832.9|13772.9|13832.9|13772.9|13832.9|13772.9|13832.9|13772.9|0
1646749910000|2022-03-08 14:31:50|13853.7|13793.7|13833.1|13773.1|13857.9|13797.9|13833.1|13773.1|1
1646749920000|2022-03-08 14:32:00|13832.9|13772.9|13832.9|13772.9|13832.9|13772.9|13832.9|13772.9|0
1646749930000|2022-03-08 14:32:10|||||||||1
1646749970000|2022-03-08 14:32:50|13828.3|13768.3|13822.9|13762.9|13828.3|13768.3|13822.9|13762.9|0
1646750070000|2022-03-08 14:34:30|13820.4|13760.4|13820.4|13760.4|13820.4|13760.4|13820.4|13760.4|0
1646750080000|2022-03-08 14:34:40|13820.6|13760.6|13820.6|13760.6|13820.6|13760.6|13820.6|13760.6|1
1646750230000|2022-03-08 14:37:10|||||||||1
1646750240000|2022-03-08 14:37:20|13820.8|13760.8|13823.1|13763.1|13823.1|13763.1|13820.8|13760.8|2
1646750290000|2022-03-08 14:38:10|13823.3|13763.3|13823.3|13763.3|13823.3|13763.3|13823.3|13763.3|0
1646750320000|2022-03-08 14:38:40|13840.8|13780.8|13848.3|13788.3|13848.3|13788.3|13840.8|13780.8|1
1646750350000|2022-03-08 14:39:10|13850.8|13790.8|13850.8|13790.8|13850.8|13790.8|13850.8|13790.8|0
1646750370000|2022-03-08 14:39:30|||||||||1
1646750380000|2022-03-08 14:39:40|13853.1|13793.1|13855.8|13795.8|13855.8|13795.8|13853.1|13793.1|1
1646750420000|2022-03-08 14:40:20|13875.8|13815.8|13875.8|13815.8|13875.8|13815.8|13875.8|13815.8|0
1646750430000|2022-03-08 14:40:30|13887.3|13827.3|13878.3|13818.3|13887.3|13827.3|13878.3|13818.3|0
1646750440000|2022-03-08 14:40:40|13878.5|13818.5|13883.5|13823.5|13890.6|13830.6|13878.3|13818.3|1
1646750450000|2022-03-08 14:40:50|13875.8|13815.8|13875.8|13815.8|13875.8|13815.8|13875.8|13815.8|0
1646750460000|2022-03-08 14:41:00|13876|13816|13881|13821|13881|13821|13873.5|13813.5|0
1646750470000|2022-03-08 14:41:10|13885.6|13825.6|13891.2|13831.2|13893.5|13833.5|13885.6|13825.6|2
1646750480000|2022-03-08 14:41:20|13896|13836|13896.4|13836.4|13900.8|13840.8|13896|13836|0
1646750490000|2022-03-08 14:41:30|13896|13836|13896|13836|13896|13836|13896|13836|0
1646750500000|2022-03-08 14:41:40|13893.7|13833.7|13893.5|13833.5|13893.7|13833.7|13893.5|13833.5|0
1646750520000|2022-03-08 14:42:00|13888.5|13828.5|13898.5|13838.5|13898.5|13841|13881|13828.5|2
1646750530000|2022-03-08 14:42:10|13897.7|13837.7|13897.7|13837.7|13897.7|13837.7|13897.7|13837.7|0
1646750650000|2022-03-08 14:44:10|13895.4|13835.4|13897.9|13837.9|13897.9|13837.9|13895.4|13835.4|1
1646750660000|2022-03-08 14:44:20|13894.9|13870.9|13858.3|13798.3|13894.9|13870.9|13856.2|13796.2|2
1646750670000|2022-03-08 14:44:30|13858.5|13798.5|13873.5|13813.5|13873.5|13813.5|13858.5|13798.5|0
1646750690000|2022-03-08 14:44:50|13880.4|13820.4|13883.5|13823.5|13883.5|13823.5|13880.4|13820.4|0
1646750700000|2022-03-08 14:45:00|13897.3|13837.3|13901.9|13841.9|13904.2|13844.2|13897.3|13837.3|0
1646750810000|2022-03-08 14:46:50|13908.9|13848.9|13914.2|13854.2|13914.2|13854.2|13908.9|13848.9|1
1646750850000|2022-03-08 14:47:30|13911.9|13851.9|13911.9|13851.9|13911.9|13851.9|13911.9|13851.9|0
1646750880000|2022-03-08 14:48:00|13909.4|13849.4|13909.4|13849.4|13909.4|13849.4|13909.4|13849.4|1
1646750890000|2022-03-08 14:48:10|13909.6|13849.6|13909.6|13849.6|13909.6|13849.6|13909.6|13849.6|0
1646750900000|2022-03-08 14:48:20|13893.5|13833.5|13891.2|13831.2|13893.5|13833.5|13891.2|13831.2|0
1646750910000|2022-03-08 14:48:30|13895.8|13835.8|13895.8|13835.8|13895.8|13835.8|13895.8|13835.8|0
1646750940000|2022-03-08 14:49:00|13893.5|13833.5|13893.5|13833.5|13893.5|13833.5|13893.5|13833.5|2
1646750950000|2022-03-08 14:49:10|13891.2|13831.2|13891.2|13831.2|13891.2|13831.2|13891.2|13831.2|0
1646750960000|2022-03-08 14:49:20|13895.8|13835.8|13900.4|13840.4|13900.4|13840.4|13895.8|13835.8|1
1646750970000|2022-03-08 14:49:30|13900.2|13840.2|13900.2|13840.2|13900.2|13840.2|13900.2|13840.2|0
1646751010000|2022-03-08 14:50:10|13872.7|13812.7|13870.4|13810.4|13872.7|13812.7|13870.4|13810.4|1
1646751040000|2022-03-08 14:50:40|13872.9|13812.9|13870.4|13810.4|13872.9|13812.9|13870.4|13810.4|2
1646751060000|2022-03-08 14:51:00|13881.9|13821.9|13870.4|13810.4|13882.9|13822.9|13870.4|13810.4|5
1646751130000|2022-03-08 14:52:10|13860.4|13800.4|13860.4|13800.4|13860.4|13800.4|13860.4|13800.4|4
1646751140000|2022-03-08 14:52:20|13855.8|13795.8|13851|13791|13855.8|13795.8|13851|13791|0
1646751180000|2022-03-08 14:53:00|||||||||4
1646751190000|2022-03-08 14:53:10|13848.7|13788.7|13848.5|13788.5|13848.7|13788.7|13848.5|13788.5|6
1646751270000|2022-03-08 14:54:30|13832.5|13772.5|13801.7|13741.7|13832.5|13772.5|13801.7|13741.7|1
1646751280000|2022-03-08 14:54:40|13801.4|13741.4|13801.4|13741.4|13801.4|13741.4|13801.4|13741.4|0
1646751310000|2022-03-08 14:55:10|13801.2|13741.2|13801.2|13741.2|13801.2|13741.2|13801.2|13741.2|0
1646751340000|2022-03-08 14:55:40|13801.4|13741.4|13801.4|13741.4|13801.4|13741.4|13801.4|13741.4|0
1646751360000|2022-03-08 14:56:00|13803.9|13743.9|13803.9|13743.9|13803.9|13743.9|13803.9|13743.9|1
1646751370000|2022-03-08 14:56:10|13804|13744|13804|13744|13804|13744|13804|13744|0
1646751390000|2022-03-08 14:56:30|13803.9|13743.9|13803.9|13743.9|13803.9|13743.9|13803.9|13743.9|0
1646751400000|2022-03-08 14:56:40|13792.3|13732.3|13791.4|13731.4|13792.3|13732.3|13791.4|13731.4|0
1646751420000|2022-03-08 14:57:00|13791.2|13731.2|13791.2|13731.2|13791.2|13731.2|13791.2|13731.2|0
1646751430000|2022-03-08 14:57:10|13786|13726|13783.7|13723.7|13786|13726|13783.7|13723.7|0
1646751440000|2022-03-08 14:57:20|13785.8|13725.8|13785.8|13725.8|13785.8|13725.8|13783.5|13723.5|2
1646751450000|2022-03-08 14:57:30|13786|13726|13793.5|13733.5|13793.5|13733.5|13786|13726|2
1646751460000|2022-03-08 14:57:40|13793.3|13733.3|13793.3|13733.3|13793.3|13733.3|13793.3|13733.3|0
1646751540000|2022-03-08 14:59:00|13795.4|13755.4|13814.6|13754.6|13814.6|13755.4|13795.4|13754.6|1
1646751550000|2022-03-08 14:59:10|13816.9|13776.9|13805.6|13745.6|13817.9|13777.9|13803.1|13743.1|1
1646751600000|2022-03-08 15:00:00|13803.3|13743.3|13803.3|13743.3|13803.3|13743.3|13803.3|13743.3|7
1646751720000|2022-03-08 15:02:00|13803.1|13743.1|13803.1|13743.1|13803.1|13743.1|13803.1|13743.1|0
1646751860000|2022-03-08 15:04:20|13800.8|13740.8|13800.8|13740.8|13802.9|13742.9|13800.8|13740.8|0
1646751870000|2022-03-08 15:04:30|13800.6|13740.6|13803.1|13743.1|13803.1|13743.1|13800.6|13740.6|0
1646752110000|2022-03-08 15:08:30|13800.6|13740.6|13800.6|13740.6|13800.6|13740.6|13800.6|13740.6|0
1646752230000|2022-03-08 15:10:30|13802.9|13742.9|13802.9|13742.9|13802.9|13742.9|13802.9|13742.9|1
1646752240000|2022-03-08 15:10:40|13803.1|13743.1|13803.1|13743.1|13803.1|13743.1|13803.1|13743.1|0
1646752320000|2022-03-08 15:12:00|13821.5|13761.5|13823.1|13763.1|13823.1|13763.1|13821.5|13761.5|1
1646752410000|2022-03-08 15:13:30|13823.3|13763.3|13823.3|13763.3|13823.3|13763.3|13823.3|13763.3|0
1646752470000|2022-03-08 15:14:30|13825.6|13765.6|13825.8|13765.8|13825.8|13765.8|13825.6|13765.6|0
1646752480000|2022-03-08 15:14:40|13809.6|13749.6|13808.3|13748.3|13809.6|13749.6|13808.3|13748.3|0
1646752490000|2022-03-08 15:14:50|13808.1|13748.1|13803.3|13743.3|13808.1|13748.1|13803.3|13743.3|1
1646752570000|2022-03-08 15:16:10|13803.5|13743.5|13803.5|13743.5|13803.5|13743.5|13803.5|13743.5|1
1646752660000|2022-03-08 15:17:40|13805.8|13745.8|13805.8|13745.8|13805.8|13745.8|13805.8|13745.8|0
1646752680000|2022-03-08 15:18:00|13806|13746|13808.5|13748.5|13808.5|13748.5|13806|13746|1
1646752710000|2022-03-08 15:18:30|13808|13784|13811|13751|13812.1|13784|13808|13751|4
1646752720000|2022-03-08 15:18:40|||||||||2
1646752730000|2022-03-08 15:18:50|13807.8|13783.8|13808|13784|13808|13784|13807.8|13783.8|5
1646752740000|2022-03-08 15:19:00|13803|13779|13803|13779|13803|13779|13803|13779|3
1646752750000|2022-03-08 15:19:10|||||||||3
1646752760000|2022-03-08 15:19:20|||||||||2
1646752770000|2022-03-08 15:19:30|13807.6|13783.6|13809.8|13749.8|13809.8|13784|13807.6|13749.8|2
1646752780000|2022-03-08 15:19:40|13810.8|13750.8|13813.5|13753.5|13813.5|13765.8|13805.8|13750.8|2
1646752790000|2022-03-08 15:19:50|13811.2|13751.2|13805.8|13765.8|13813.7|13765.8|13805.8|13751|2
1646752800000|2022-03-08 15:20:00|13806|13766|13805.6|13765.6|13813.7|13766|13805.6|13751|1
1646752810000|2022-03-08 15:20:10|13806|13766|13808.5|13768.5|13813.7|13768.5|13805.8|13753.5|2
1646752820000|2022-03-08 15:20:20|13806|13766|13808.3|13768.3|13813.5|13768.5|13805.8|13753.5|2
1646752830000|2022-03-08 15:20:30|13808.5|13768.5|13808.5|13768.5|13813.7|13768.5|13805.8|13753.5|2
1646752840000|2022-03-08 15:20:40|13806.2|13766.2|13808.1|13768.1|13813.7|13768.5|13805.8|13753.5|2
1646752850000|2022-03-08 15:20:50|13808.5|13768.5|13808.1|13768.1|13813.7|13768.5|13803.5|13753.5|2
1646752860000|2022-03-08 15:21:00|13808.5|13768.5|13838.7|13778.7|13838.7|13780.4|13808.5|13765.4|2
1646752870000|2022-03-08 15:21:10|13831.2|13791.2|13858.1|13798.1|13858.1|13798.1|13831.2|13788.1|3
1646752880000|2022-03-08 15:21:20|13845.6|13785.6|13843.3|13783.3|13850.4|13790.4|13840.8|13780.8|1
1646752890000|2022-03-08 15:21:30|13848.3|13788.3|13843.3|13783.3|13848.3|13788.3|13843.3|13783.3|0
1646752900000|2022-03-08 15:21:40|13845.6|13785.6|13841|13781|13848.5|13788.5|13841|13781|0
1646752910000|2022-03-08 15:21:50|13845.6|13785.6|13841.2|13781.2|13846|13786|13841.2|13781.2|0
1646752920000|2022-03-08 15:22:00|13841|13781|13843.5|13783.5|13846|13786|13841|13781|0
1646752930000|2022-03-08 15:22:10|13841|13781|13813.9|13773.9|13846|13786|13813.9|13773.9|0
1646752940000|2022-03-08 15:22:20|13833.9|13778.9|13836.6|13776.6|13841.4|13781.4|13833.9|13776.4|1
1646752950000|2022-03-08 15:22:30|13836.4|13776.4|13836.6|13776.6|13841.4|13781.4|13836.4|13776.4|0
1646752960000|2022-03-08 15:22:40|13841|13781|13836.4|13776.4|13841.4|13781.4|13836.4|13776.4|0
1646752970000|2022-03-08 15:22:50|13841|13781|13839.1|13779.1|13841.4|13781.4|13836.4|13776.4|0
1646752980000|2022-03-08 15:23:00|13836.4|13776.4|13841.4|13781.4|13841.4|13781.4|13836.4|13776.4|0
1646752990000|2022-03-08 15:23:10|13839.1|13779.1|13841.2|13781.2|13841.4|13781.4|13836.4|13776.4|0
1646753000000|2022-03-08 15:23:20|13839.1|13779.1|13841.2|13781.2|13841.4|13781.4|13836.4|13776.4|0
1646753010000|2022-03-08 15:23:30|13841.4|13781.4|13841.2|13781.2|13841.4|13781.4|13836.4|13776.4|0
1646753020000|2022-03-08 15:23:40|13836.7|13776.7|13841.2|13781.2|13841.4|13781.4|13836.4|13776.4|0
1646753030000|2022-03-08 15:23:50|13836.4|13776.4|13841.4|13781.4|13841.4|13781.4|13836.4|13776.4|0
1646753040000|2022-03-08 15:24:00|13836.4|13776.4|13843.5|13783.5|13843.5|13783.5|13836.4|13776.4|0
1646753050000|2022-03-08 15:24:10|13839.1|13779.1|13841.2|13781.2|13841.2|13781.2|13836.2|13776.2|0
1646753060000|2022-03-08 15:24:20|13836.2|13776.2|13841.4|13781.4|13841.4|13781.4|13836.2|13776.2|0
1646753070000|2022-03-08 15:24:30|13836.9|13776.9|13841.2|13781.2|13841.6|13781.6|13836.6|13776.6|0
1646753080000|2022-03-08 15:24:40|13836.9|13776.9|13841.6|13781.6|13841.6|13781.6|13836.6|13776.6|0
1646753090000|2022-03-08 15:24:50|13836.9|13776.9|13841.6|13781.6|13841.6|13781.6|13836.9|13776.9|0
1646753100000|2022-03-08 15:25:00|13836.9|13776.9|13841.6|13781.6|13841.6|13781.6|13836.9|13776.9|0
1646753110000|2022-03-08 15:25:10|13836.9|13776.9|13841.6|13781.6|13841.6|13781.6|13836.9|13776.9|0
1646753120000|2022-03-08 15:25:20|13836.9|13776.9|13841.6|13781.6|13841.6|13781.6|13836.9|13776.9|0
1646753130000|2022-03-08 15:25:30|13836.9|13776.9|13834.2|13774.2|13841.6|13781.6|13834.2|13774.2|0
1646753150000|2022-03-08 15:25:50|13831.7|13771.7|13831.7|13771.7|13831.7|13771.7|13831.7|13771.7|0
1646753170000|2022-03-08 15:26:10|13832.5|13772.5|13837.5|13777.5|13837.5|13777.5|13832.5|13772.5|0
1646753180000|2022-03-08 15:26:20|13840.2|13780.2|13847.9|13787.9|13847.9|13787.9|13840.2|13780.2|0
1646753190000|2022-03-08 15:26:30|13843.1|13783.1|13845.6|13805.6|13850.6|13805.6|13838.1|13783.1|5
1646753200000|2022-03-08 15:26:40|13835.3|13811.3|13865.6|13805.6|13865.6|13812.1|13835.1|13805.6|2
1646753210000|2022-03-08 15:26:50|13863.1|13803.1|13865.6|13805.6|13865.6|13805.6|13863.1|13803.1|1
1646753220000|2022-03-08 15:27:00|13870.2|13810.2|13878.1|13818.1|13878.1|13818.1|13870.2|13810.2|2
1646753230000|2022-03-08 15:27:10|13883.1|13823.1|13885.6|13825.6|13885.6|13825.6|13883.1|13823.1|1
1646753240000|2022-03-08 15:27:20|13895.4|13835.4|13910.6|13850.6|13910.6|13850.6|13895.4|13835.4|0
1646753250000|2022-03-08 15:27:30|13913.1|13853.1|13877.3|13817.3|13913.1|13867.7|13877.3|13817.3|5
1646753270000|2022-03-08 15:27:50|13858.9|13798.9|13854.8|13794.8|13858.9|13798.9|13854.8|13794.8|0
1646753280000|2022-03-08 15:28:00|13854.6|13794.6|13849.6|13789.6|13854.6|13794.6|13849.6|13789.6|0
1646753320000|2022-03-08 15:28:40|13847.3|13787.3|13847.1|13787.1|13847.3|13787.3|13847.1|13787.1|0
1646753380000|2022-03-08 15:29:40|13844.8|13784.8|13844.6|13784.6|13844.8|13784.8|13844.6|13784.6|0
1646753400000|2022-03-08 15:30:00|13843.3|13783.3|13843.3|13783.3|13843.3|13783.3|13843.3|13783.3|1
1646753430000|2022-03-08 15:30:30|13834.1|13774.1|13831.7|13771.7|13834.1|13774.1|13831.7|13771.7|1
1646753440000|2022-03-08 15:30:40|13831.6|13771.6|13831.6|13771.6|13831.6|13771.6|13831.6|13771.6|0
1646753460000|2022-03-08 15:31:00|13831.7|13771.7|13852.5|13792.5|13852.5|13792.5|13821.9|13761.9|2
1646753480000|2022-03-08 15:31:20|13859.4|13799.4|13859.4|13799.4|13859.4|13799.4|13859.4|13799.4|0
1646753490000|2022-03-08 15:31:30|13864|13804|13864|13804|13864|13804|13864|13804|1
1646753520000|2022-03-08 15:32:00|13852.5|13792.5|13854.8|13794.8|13861.7|13801.7|13852.5|13792.5|1
1646753560000|2022-03-08 15:32:40|13838.7|13778.7|13838.1|13778.1|13838.7|13778.7|13838.1|13778.1|0
1646753570000|2022-03-08 15:32:50|13831.2|13771.2|13831.2|13771.2|13831.2|13771.2|13831.2|13771.2|1
1646753630000|2022-03-08 15:33:50|13828.9|13768.9|13828.9|13768.9|13828.9|13768.9|13828.9|13768.9|0
1646753690000|2022-03-08 15:34:50|13838.1|13778.1|13857.1|13797.1|13857.1|13797.1|13838.1|13778.1|1
1646753700000|2022-03-08 15:35:00|13859.4|13799.4|13857.1|13797.1|13859.4|13799.4|13857.1|13797.1|0
1646753810000|2022-03-08 15:36:50|13859.4|13799.4|13859.4|13799.4|13859.4|13799.4|13859.4|13799.4|0
1646753990000|2022-03-08 15:39:50|13852.5|13792.5|13852.5|13792.5|13852.5|13792.5|13852.5|13792.5|0
1646754040000|2022-03-08 15:40:40|13852.3|13792.3|13852.3|13792.3|13852.3|13792.3|13852.3|13792.3|0
1646754070000|2022-03-08 15:41:10|13852.5|13792.5|13852.5|13792.5|13852.5|13792.5|13852.5|13792.5|0
1646754080000|2022-03-08 15:41:20|13845.6|13785.6|13852.5|13792.5|13864|13804|13845.2|13785.2|2
1646754190000|2022-03-08 15:43:10|13845.6|13785.6|13869.6|13829.6|13876.3|13829.6|13843.3|13785.2|3
1646754200000|2022-03-08 15:43:20|13893.5|13833.5|13896|13836|13896|13836|13893.5|13833.5|1
1646754240000|2022-03-08 15:44:00|13898.3|13838.3|13898.3|13838.3|13898.3|13838.3|13898.3|13838.3|0
1646754250000|2022-03-08 15:44:10|13896|13836|13896|13836|13898.3|13838.3|13896|13836|0
1646754300000|2022-03-08 15:45:00|13900.6|13840.6|13905.8|13845.8|13905.8|13845.8|13900.6|13840.6|0
1646754440000|2022-03-08 15:47:20|13903.5|13843.5|13905.8|13845.8|13905.8|13845.8|13903.5|13843.5|1
1646754450000|2022-03-08 15:47:30|13908.3|13848.3|13910.8|13850.8|13913.3|13865.8|13903.1|13848.3|2
1646754460000|2022-03-08 15:47:40|||||||||2
1646754470000|2022-03-08 15:47:50|13913.1|13853.1|13932.3|13872.3|13934.6|13874.6|13907.7|13853.1|3
1646754480000|2022-03-08 15:48:00|13932.1|13872.1|13939.6|13879.6|13939.6|13879.6|13932.1|13872.1|1
1646754490000|2022-03-08 15:48:10|13946.5|13886.5|13946.5|13886.5|13946.5|13886.5|13946.5|13886.5|1
1646754510000|2022-03-08 15:48:30|13944.2|13884.2|13944.4|13884.4|13944.4|13884.4|13944.2|13884.2|0
1646754740000|2022-03-08 15:52:20|13942.1|13882.1|13944.4|13884.4|13944.4|13884.4|13942.1|13882.1|1
1646754760000|2022-03-08 15:52:40|13929.6|13869.6|13934.6|13874.6|13941.9|13881.9|13929.6|13869.6|2
1646754770000|2022-03-08 15:52:50|13930|13870|13930.6|13870.6|13930.6|13870.6|13930|13870|0
1646754860000|2022-03-08 15:54:20|13933.1|13873.1|13933.1|13873.1|13933.1|13873.1|13933.1|13873.1|0
1646754870000|2022-03-08 15:54:30|13930.6|13870.6|13942.5|13882.5|13950|13890|13927.7|13868.1|1
1646754880000|2022-03-08 15:54:40|13945.2|13885.2|13950.2|13890.2|13955|13895|13937.7|13877.7|0
1646754890000|2022-03-08 15:54:50|13952.7|13892.7|13955.2|13895.2|13955.2|13895.2|13950.4|13890.4|0
1646754920000|2022-03-08 15:55:20|13952.9|13892.9|13952.9|13892.9|13952.9|13892.9|13952.9|13892.9|0
1646754930000|2022-03-08 15:55:30|13955.2|13895.2|13960.2|13900.2|13960.2|13900.2|13955.2|13895.2|2
1646754940000|2022-03-08 15:55:40|13964.8|13904.8|13964.8|13904.8|13964.8|13904.8|13964.8|13904.8|1
1646754960000|2022-03-08 15:56:00|13947.9|13907.9|13947.9|13907.9|13947.9|13907.9|13947.9|13907.9|0
1646754970000|2022-03-08 15:56:10|13962.5|13902.5|13964.8|13904.8|13964.8|13904.8|13962.5|13902.5|2
1646755050000|2022-03-08 15:57:30|13969.8|13909.8|13967.3|13907.3|13969.8|13909.8|13967.3|13907.3|1
1646755060000|2022-03-08 15:57:40|13969.8|13909.8|13962.1|13922.1|13969.8|13922.1|13957.5|13909.8|2
1646755070000|2022-03-08 15:57:50|13962.3|13922.3|13959.3|13935.3|13964.8|13935.3|13954.5|13920|2
1646755080000|2022-03-08 15:58:00|13960.3|13936.3|13958.3|13898.3|13960.6|13936.4|13953.3|13893.3|4
1646755090000|2022-03-08 15:58:10|13953.6|13893.6|13955.9|13895.9|13955.9|13895.9|13950.9|13890.9|0
1646755100000|2022-03-08 15:58:20|13949|13889|13938.4|13898.4|13950.9|13898.4|13938.4|13883.4|0
1646755110000|2022-03-08 15:58:30|13946.1|13886.1|13938.3|13898.3|13946.3|13900.6|13938.1|13883.4|1
1646755120000|2022-03-08 15:58:40|13941.5|13881.5|13933.4|13893.4|13945.9|13895.8|13932.9|13878.3|0
1646755140000|2022-03-08 15:59:00|13933.3|13893.3|13933.3|13893.3|13933.3|13893.3|13933.3|13893.3|0
1646755150000|2022-03-08 15:59:10|13959.6|13899.6|13959.4|13899.4|13962.1|13902.1|13949.8|13889.8|2
1646755160000|2022-03-08 15:59:20|13957.3|13897.3|13954.6|13894.6|13957.3|13897.3|13945|13885|0
1646755170000|2022-03-08 15:59:30|13955|13895|13955.2|13895.2|13957.5|13897.5|13952.5|13892.5|0
1646755180000|2022-03-08 15:59:40|13955|13895|13955|13895|13955|13895|13955|13895|0
1646755210000|2022-03-08 16:00:10|13942.5|13882.5|13935.8|13875.8|13945|13885|13935.8|13875.8|3
1646755260000|2022-03-08 16:01:00|13933.3|13873.3|13933.3|13873.3|13933.3|13873.3|13933.3|13873.3|1
1646755270000|2022-03-08 16:01:10|13928.6|13868.6|13928.3|13868.3|13928.6|13868.6|13928.3|13868.3|0
1646755290000|2022-03-08 16:01:30|13933.3|13873.3|13933.3|13873.3|13933.3|13873.3|13933.3|13873.3|0
1646755300000|2022-03-08 16:01:40|13911.7|13871.7|13910.9|13870.9|13911.7|13871.7|13910.9|13870.9|1
1646755340000|2022-03-08 16:02:20|13900.2|13840.2|13888.4|13828.4|13900.2|13840.2|13888.4|13828.4|2
1646755350000|2022-03-08 16:02:30|13888.3|13828.3|13885.8|13825.8|13888.3|13828.3|13885.8|13825.8|0
1646755380000|2022-03-08 16:03:00|13883.4|13823.4|13880.8|13820.8|13883.4|13823.4|13880.8|13820.8|0
1646755390000|2022-03-08 16:03:10|13873.8|13813.8|13876.1|13816.1|13876.1|13816.1|13873.8|13813.8|1
1646755440000|2022-03-08 16:04:00|13873.8|13813.8|13855|13795|13873.8|13813.8|13855|13795|2
1646755450000|2022-03-08 16:04:10|13854.8|13794.8|13854.8|13794.8|13854.8|13794.8|13854.8|13794.8|1
1646755470000|2022-03-08 16:04:30|||||||||1
1646755480000|2022-03-08 16:04:40|13857.1|13797.1|13859.4|13799.4|13859.4|13799.4|13852.5|13792.5|0
1646755510000|2022-03-08 16:05:10|||||||||1
1646755530000|2022-03-08 16:05:30|13860|13800|13860|13800|13860|13800|13860|13800|0
1646755540000|2022-03-08 16:05:40|13859.8|13799.8|13859.8|13799.8|13859.8|13799.8|13859.8|13799.8|0
1646755550000|2022-03-08 16:05:50|||||||||1
1646755570000|2022-03-08 16:06:10|13855|13795|13842.9|13782.9|13855|13795|13842.9|13782.9|2
1646755580000|2022-03-08 16:06:20|13840.6|13780.6|13836|13776|13840.6|13780.6|13836|13776|1
1646755600000|2022-03-08 16:06:40|13823.5|13763.5|13823.5|13763.5|13823.5|13763.5|13823.5|13763.5|1
1646755620000|2022-03-08 16:07:00|13823.3|13763.3|13823.3|13763.3|13823.3|13763.3|13823.3|13763.3|0
1646755630000|2022-03-08 16:07:10|13821|13761|13816.4|13756.4|13821|13761|13816.4|13756.4|1
1646755640000|2022-03-08 16:07:20|13818.5|13758.5|13816|13756|13818.5|13758.5|13813.7|13753.7|0
1646755690000|2022-03-08 16:08:10|13813.7|13753.7|13808.9|13748.9|13813.7|13753.7|13808.9|13748.9|1
1646755700000|2022-03-08 16:08:20|13796.2|13756.2|13793.7|13753.7|13796.2|13756.2|13793.7|13753.7|1
1646755710000|2022-03-08 16:08:30|||||||||2
1646755740000|2022-03-08 16:09:00|||||||||1
1646755780000|2022-03-08 16:09:40|13792.6|13768.6|13791.8|13767.8|13792.6|13768.6|13791.8|13767.8|1
1646755800000|2022-03-08 16:10:00|13792|13768|13792|13768|13792|13768|13792|13768|2
1646755810000|2022-03-08 16:10:10|13793.1|13753.1|13793.1|13753.1|13793.1|13753.1|13793.1|13753.1|0
1646755840000|2022-03-08 16:10:40|13790.8|13750.8|13790.8|13750.8|13790.8|13750.8|13790.8|13750.8|1
1646755850000|2022-03-08 16:10:50|13788.5|13748.5|13817.9|13777.9|13821|13777.9|13778.2|13748.5|7
1646755890000|2022-03-08 16:11:30|13817.5|13777.5|13817.5|13777.5|13817.5|13777.5|13817.5|13777.5|0
1646755900000|2022-03-08 16:11:40|13817.3|13777.3|13817.3|13777.3|13817.3|13777.3|13817.3|13777.3|0
1646755940000|2022-03-08 16:12:20|13820.4|13760.4|13820.4|13760.4|13820.4|13760.4|13820.4|13760.4|2
1646756000000|2022-03-08 16:13:20|13818.1|13758.1|13820.4|13760.4|13820.4|13760.4|13818.1|13758.1|1
1646756040000|2022-03-08 16:14:00|||||||||1
1646756080000|2022-03-08 16:14:40|13815.8|13755.8|13815.8|13755.8|13815.8|13755.8|13815.8|13755.8|1
1646756090000|2022-03-08 16:14:50|13811.2|13751.2|13811.2|13751.2|13811.2|13751.2|13811.2|13751.2|1
1646756140000|2022-03-08 16:15:40|13813.5|13753.5|13813.5|13753.5|13813.5|13753.5|13813.5|13753.5|1
1646756170000|2022-03-08 16:16:10|13811.2|13751.2|13793.7|13753.7|13811.2|13756.2|13793.7|13748.7|1
1646756190000|2022-03-08 16:16:30|13793.5|13753.5|13793.5|13753.5|13793.5|13753.5|13793.5|13753.5|1
1646756240000|2022-03-08 16:17:20|13791.2|13751.2|13791.2|13751.2|13791.2|13751.2|13791.2|13751.2|1
1646756250000|2022-03-08 16:17:30|13806.2|13746.2|13793.5|13753.5|13826.5|13766.5|13791.2|13746.2|7
1646756350000|2022-03-08 16:19:10|13791.2|13751.2|13791.2|13751.2|13791.2|13751.2|13791.2|13751.2|1
1646756360000|2022-03-08 16:19:20|13793.5|13753.5|13793.5|13753.5|13793.5|13753.5|13793.5|13753.5|0
1646756380000|2022-03-08 16:19:40|13791.2|13751.2|13791.2|13751.2|13791.2|13751.2|13791.2|13751.2|1
1646756420000|2022-03-08 16:20:20|13788.9|13748.9|13788.9|13748.9|13788.9|13748.9|13788.9|13748.9|1
1646756430000|2022-03-08 16:20:30|13788.7|13748.7|13788.7|13748.7|13788.7|13748.7|13788.7|13748.7|0
1646756440000|2022-03-08 16:20:40|13778.4|13754.4|13773.2|13749.2|13778.4|13754.4|13773.2|13749.2|2
1646756490000|2022-03-08 16:21:30|13768.6|13744.6|13768.6|13744.6|13768.6|13744.6|13768.6|13744.6|6
1646756500000|2022-03-08 16:21:40|13771.4|13731.4|13771.4|13731.4|13771.4|13731.4|13771.4|13731.4|0
1646756550000|2022-03-08 16:22:30|||||||||1
1646756600000|2022-03-08 16:23:20|||||||||1
1646756620000|2022-03-08 16:23:40|||||||||1
1646756630000|2022-03-08 16:23:50|||||||||1
1646756650000|2022-03-08 16:24:10|||||||||4
1646756670000|2022-03-08 16:24:30|||||||||1
1646756680000|2022-03-08 16:24:40|13770.6|13710.6|13772.9|13712.9|13772.9|13712.9|13768.3|13708.3|4
1646756690000|2022-03-08 16:24:50|13768.3|13708.3|13770.6|13710.6|13772.9|13712.9|13768.3|13708.3|0
1646756710000|2022-03-08 16:25:10|13770.4|13710.4|13770.4|13710.4|13770.4|13710.4|13770.4|13710.4|0
1646756730000|2022-03-08 16:25:30|13770.2|13710.2|13770.2|13710.2|13772.5|13712.5|13767.9|13707.9|0
1646756740000|2022-03-08 16:25:40|13770.4|13710.4|13770.4|13710.4|13770.4|13710.4|13770.4|13710.4|0
1646756750000|2022-03-08 16:25:50|13765.8|13705.8|13775|13715|13775|13715|13765.8|13705.8|2
1646756760000|2022-03-08 16:26:00|13775.2|13715.2|13775.2|13715.2|13775.2|13715.2|13775.2|13715.2|0
1646756770000|2022-03-08 16:26:10|13775|13715|13775|13715|13775|13715|13775|13715|0
1646756790000|2022-03-08 16:26:30|13775.2|13715.2|13775.2|13715.2|13775.2|13715.2|13775.2|13715.2|0
1646756800000|2022-03-08 16:26:40|13775|13715|13775|13715|13775|13715|13775|13715|0
1646756810000|2022-03-08 16:26:50|||||||||1
1646756880000|2022-03-08 16:28:00|13763.5|13703.5|13763.5|13703.5|13763.5|13703.5|13763.5|13703.5|4
1646756890000|2022-03-08 16:28:10|13758.9|13698.9|13758.9|13698.9|13758.9|13698.9|13758.9|13698.9|1
1646756900000|2022-03-08 16:28:20|13756|13696|13753.5|13693.5|13756|13696|13753.5|13693.5|0
1646756910000|2022-03-08 16:28:30|13753.3|13693.3|13753.3|13693.3|13753.3|13693.3|13753.3|13693.3|0
1646756920000|2022-03-08 16:28:40|13734.1|13694.1|13733.5|13693.5|13734.1|13694.1|13733.5|13693.5|0
1646756940000|2022-03-08 16:29:00|||||||||1
1646756950000|2022-03-08 16:29:10|13731.2|13691.2|13731.2|13691.2|13731.2|13691.2|13731.2|13691.2|9
1646756980000|2022-03-08 16:29:40|||||||||1
1646757010000|2022-03-08 16:30:10|13727.4|13667.4|13726.2|13666.2|13727.4|13667.4|13726.2|13666.2|3
1646757070000|2022-03-08 16:31:10|13728.5|13668.5|13728.5|13668.5|13728.5|13668.5|13728.5|13668.5|1
1646757080000|2022-03-08 16:31:20|13723.9|13663.9|13726.2|13666.2|13726.2|13666.2|13723.9|13663.9|3
1646757090000|2022-03-08 16:31:30|13721.2|13661.2|13716.2|13656.2|13721.2|13661.2|13716.2|13656.2|0
1646757150000|2022-03-08 16:32:30|||||||||1
1646757160000|2022-03-08 16:32:40|13672|13648|13672|13648|13672|13648|13672|13648|1
1646757170000|2022-03-08 16:32:50|||||||||1
1646757180000|2022-03-08 16:33:00|13671.9|13647.9|13671.9|13647.9|13671.9|13647.9|13671.9|13647.9|7
1646757210000|2022-03-08 16:33:30|||||||||1
1646757240000|2022-03-08 16:34:00|13672|13648|13672|13648|13672|13648|13672|13648|0
1646757250000|2022-03-08 16:34:10|13671.9|13647.9|13671.9|13647.9|13671.9|13647.9|13671.9|13647.9|0
1646757270000|2022-03-08 16:34:30|13669.5|13645.5|13669.5|13645.5|13669.5|13645.5|13669.5|13645.5|6
1646757290000|2022-03-08 16:34:50|||||||||1
1646757320000|2022-03-08 16:35:20|13675.2|13635.2|13675.2|13635.2|13675.2|13635.2|13675.2|13635.2|4
1646757340000|2022-03-08 16:35:40|13672.9|13632.9|13673.3|13633.3|13673.3|13633.3|13672.9|13632.9|3
1646757350000|2022-03-08 16:35:50|||||||||1
1646757360000|2022-03-08 16:36:00|13655.1|13631.1|13675.6|13635.6|13675.6|13635.6|13655.1|13631.1|1
1646757410000|2022-03-08 16:36:50|13671|13631|13670.8|13630.8|13671|13631|13670.8|13630.8|2
1646757460000|2022-03-08 16:37:40|13670.2|13630.2|13670.2|13630.2|13670.2|13630.2|13670.2|13630.2|2
1646757500000|2022-03-08 16:38:20|||||||||2
1646757520000|2022-03-08 16:38:40|||||||||1
1646757550000|2022-03-08 16:39:10|||||||||3
1646757570000|2022-03-08 16:39:30|||||||||4
1646757580000|2022-03-08 16:39:40|||||||||1
1646757590000|2022-03-08 16:39:50|13667.9|13627.9|13667.9|13627.9|13667.9|13627.9|13667.9|13627.9|1
1646757660000|2022-03-08 16:41:00|||||||||1
1646757710000|2022-03-08 16:41:50|13675.6|13615.6|13675.6|13615.6|13675.6|13615.6|13675.6|13615.6|0
1646757750000|2022-03-08 16:42:30|13667.9|13627.9|13667.9|13627.9|13667.9|13627.9|13667.9|13627.9|2
1646757790000|2022-03-08 16:43:10|13675.6|13615.6|13675.6|13615.6|13675.6|13615.6|13675.6|13615.6|0
1646757840000|2022-03-08 16:44:00|||||||||1
1646757860000|2022-03-08 16:44:20|13667.9|13627.9|13675.6|13615.6|13675.6|13627.9|13667.9|13615.6|0
1646757870000|2022-03-08 16:44:30|13667.9|13627.9|13675.6|13615.6|13675.6|13627.9|13667.9|13615.6|0
1646757900000|2022-03-08 16:45:00|||||||||1
1646757910000|2022-03-08 16:45:10|13643.8|13619.8|13645.5|13621.5|13645.5|13621.5|13643.8|13619.8|1
1646757920000|2022-03-08 16:45:20|||||||||1
1646757930000|2022-03-08 16:45:30|||||||||1
1646757940000|2022-03-08 16:45:40|||||||||1
1646757990000|2022-03-08 16:46:30|13688.9|13628.9|13694.1|13634.1|13729.8|13669.8|13688.9|13628.9|5
1646758020000|2022-03-08 16:47:00|13696.4|13636.4|13696.4|13636.4|13696.4|13648.7|13688.7|13636.4|1
1646758030000|2022-03-08 16:47:10|13688.7|13648.7|13688.7|13648.7|13688.7|13648.7|13688.7|13648.7|1
1646758050000|2022-03-08 16:47:30|||||||||1
1646758060000|2022-03-08 16:47:40|13687.8|13663.8|13691.8|13631.8|13694.3|13664|13687.8|13629.5|2
1646758070000|2022-03-08 16:47:50|||||||||1
1646758090000|2022-03-08 16:48:10|13689.5|13629.5|13689.5|13629.5|13689.5|13629.5|13689.5|13629.5|0
1646758130000|2022-03-08 16:48:50|13687.2|13627.2|13687.2|13627.2|13689.5|13629.5|13687.2|13627.2|2
1646758150000|2022-03-08 16:49:10|13689.5|13629.5|13689.5|13629.5|13689.5|13629.5|13689.5|13629.5|1
1646758160000|2022-03-08 16:49:20|13687.2|13627.2|13687.2|13627.2|13687.2|13627.2|13687.2|13627.2|0
1646758210000|2022-03-08 16:50:10|13691.8|13631.8|13687.2|13627.2|13691.8|13631.8|13687.2|13627.2|1
1646758220000|2022-03-08 16:50:20|13689.5|13629.5|13689.5|13629.5|13691.8|13631.8|13687.2|13627.2|0
1646758240000|2022-03-08 16:50:40|13687.2|13627.2|13689.5|13629.5|13689.5|13629.5|13687.2|13627.2|1
1646758270000|2022-03-08 16:51:10|13663.4|13623.4|13649.2|13625.2|13663.4|13627.9|13649.2|13623.4|1
1646758280000|2022-03-08 16:51:20|13646.9|13622.9|13662.2|13622.2|13662.2|13622.9|13646.9|13621.6|3
1646758320000|2022-03-08 16:52:00|13725.2|13665.2|13751|13691|13751|13691|13725.2|13665.2|3
1646758330000|2022-03-08 16:52:10|13753.3|13693.3|13753.5|13693.5|13753.5|13693.5|13753.3|13693.3|0
1646758370000|2022-03-08 16:52:50|13736.2|13676.2|13736.2|13676.2|13736.2|13676.2|13736.2|13676.2|1
1646758380000|2022-03-08 16:53:00|13708.7|13648.7|13706.2|13646.2|13708.7|13648.7|13706.2|13646.2|0
1646758390000|2022-03-08 16:53:10|13694.7|13634.7|13694.7|13634.7|13694.7|13634.7|13694.7|13634.7|0
1646758400000|2022-03-08 16:53:20|13697|13637|13697|13637|13697|13637|13697|13637|1
1646758410000|2022-03-08 16:53:30|13685.5|13625.5|13682.2|13622.2|13685.5|13625.5|13682.2|13622.2|0
1646758420000|2022-03-08 16:53:40|13684.5|13624.5|13679.9|13619.9|13684.5|13624.5|13679.9|13619.9|1
1646758440000|2022-03-08 16:54:00|13679.7|13619.7|13679.7|13619.7|13679.7|13619.7|13679.7|13619.7|0
1646758450000|2022-03-08 16:54:10|||||||||1
1646758470000|2022-03-08 16:54:30|13682|13622|13679.7|13619.7|13682|13622|13679.7|13619.7|0
1646758480000|2022-03-08 16:54:40|||||||||1
1646758490000|2022-03-08 16:54:50|13669.5|13629.5|13677.2|13617.2|13677.2|13629.5|13669.5|13617.2|1
1646758500000|2022-03-08 16:55:00|||||||||1
1646758540000|2022-03-08 16:55:40|||||||||1
1646758550000|2022-03-08 16:55:50|||||||||1
1646758600000|2022-03-08 16:56:40|||||||||8
1646758630000|2022-03-08 16:57:10|||||||||1
1646758640000|2022-03-08 16:57:20|13644.2|13620.2|13623.8|13563.8|13644.2|13620.2|13619.4|13563.8|11
1646758650000|2022-03-08 16:57:30|13616.1|13576.1|13616.1|13576.1|13616.1|13576.1|13616.1|13576.1|0
1646758660000|2022-03-08 16:57:40|13615.9|13575.9|13618|13558|13618|13575.9|13610.3|13558|0
1646758680000|2022-03-08 16:58:00|13610.3|13570.3|13610.3|13570.3|13610.3|13570.3|13610.3|13570.3|1
1646758690000|2022-03-08 16:58:10|||||||||1
1646758720000|2022-03-08 16:58:40|13612.4|13572.4|13610.1|13570.1|13612.4|13572.4|13610.1|13570.1|0
1646758760000|2022-03-08 16:59:20|||||||||1
1646758840000|2022-03-08 17:00:40|||||||||1
1646758870000|2022-03-08 17:01:10|13612.4|13572.4|13612.4|13572.4|13612.4|13572.4|13612.4|13572.4|0
1646758920000|2022-03-08 17:02:00|||||||||1
1646758990000|2022-03-08 17:03:10|13607.8|13567.8|13607.8|13567.8|13607.8|13567.8|13607.8|13567.8|1
1646759000000|2022-03-08 17:03:20|13597.3|13573.3|13597.3|13573.3|13597.3|13573.3|13597.3|13573.3|1
1646759060000|2022-03-08 17:04:20|||||||||1
1646759120000|2022-03-08 17:05:20|||||||||1
1646759200000|2022-03-08 17:06:40|13603|13563|13592.5|13568.5|13603|13568.7|13592.5|13563|1
1646759230000|2022-03-08 17:07:10|13590.2|13566.2|13590|13566|13590.2|13566.2|13590|13566|0
1646759260000|2022-03-08 17:07:40|||||||||1
1646759330000|2022-03-08 17:08:50|||||||||1
1646759340000|2022-03-08 17:09:00|||||||||1
1646759350000|2022-03-08 17:09:10|13603|13563|13603|13563|13603|13563|13603|13563|1
1646759400000|2022-03-08 17:10:00|||||||||1
1646759450000|2022-03-08 17:10:50|||||||||1
1646759490000|2022-03-08 17:11:30|13629.3|13569.3|13632.2|13572.2|13632.4|13584.7|13624.5|13567|5
1646759500000|2022-03-08 17:11:40|13624.5|13584.5|13632.2|13572.2|13632.4|13584.7|13624.5|13569.9|0
1646759510000|2022-03-08 17:11:50|13629.9|13569.9|13629.9|13569.9|13632.4|13584.7|13624.5|13569.9|0
1646759520000|2022-03-08 17:12:00|13632.2|13572.2|13629.9|13569.9|13632.4|13584.7|13622.4|13567.6|0
1646759530000|2022-03-08 17:12:10|13619.9|13579.9|13627.4|13587.4|13632.4|13587.4|13619.9|13567.6|0
1646759580000|2022-03-08 17:13:00|||||||||1
1646759600000|2022-03-08 17:13:20|13630|13590|13672.4|13612.4|13682.2|13622.2|13630|13590|4
1646759640000|2022-03-08 17:14:00|13672.2|13612.2|13669.7|13609.7|13672.2|13612.2|13664.5|13604.5|1
1646759710000|2022-03-08 17:15:10|13662.2|13602.2|13662.2|13602.2|13662.2|13602.2|13662.2|13602.2|1
1646759730000|2022-03-08 17:15:30|13657.6|13597.6|13657.2|13597.2|13659.7|13599.7|13657.2|13597.2|5
1646759760000|2022-03-08 17:16:00|13659.7|13599.7|13657.2|13597.2|13659.7|13599.7|13657.2|13597.2|4
1646759800000|2022-03-08 17:16:40|13664.1|13604.1|13664.7|13604.7|13664.7|13604.7|13664.1|13604.1|0
1646759820000|2022-03-08 17:17:00|||||||||1
1646759890000|2022-03-08 17:18:10|13667|13607|13667.2|13607.2|13667.2|13607.2|13667|13607|1
1646759910000|2022-03-08 17:18:30|13664.7|13604.7|13664.7|13604.7|13664.7|13604.7|13664.7|13604.7|1
1646759960000|2022-03-08 17:19:20|||||||||1
1646760020000|2022-03-08 17:20:20|13667|13607|13667.2|13607.2|13667.2|13607.2|13667|13607|0
1646760040000|2022-03-08 17:20:40|13664.9|13604.9|13664.7|13604.7|13664.9|13604.9|13664.7|13604.7|2
1646760060000|2022-03-08 17:21:00|13662.4|13602.4|13657.6|13597.6|13662.4|13602.4|13657.6|13597.6|1
1646760070000|2022-03-08 17:21:10|13657.4|13597.4|13657.4|13597.4|13657.4|13597.4|13657.4|13597.4|0
1646760110000|2022-03-08 17:21:50|||||||||1
1646760180000|2022-03-08 17:23:00|||||||||2
1646760230000|2022-03-08 17:23:50|||||||||2
1646760240000|2022-03-08 17:24:00|||||||||4
1646760260000|2022-03-08 17:24:20|||||||||1
1646760270000|2022-03-08 17:24:30|||||||||2
1646760310000|2022-03-08 17:25:10|||||||||1
1646760320000|2022-03-08 17:25:20|||||||||1
1646760330000|2022-03-08 17:25:30|||||||||1
1646760340000|2022-03-08 17:25:40|||||||||1
1646760350000|2022-03-08 17:25:50|||||||||2
1646760360000|2022-03-08 17:26:00|||||||||1
1646760390000|2022-03-08 17:26:30|||||||||2
1646760410000|2022-03-08 17:26:50|||||||||1
1646760420000|2022-03-08 17:27:00|||||||||1
1646760430000|2022-03-08 17:27:10|13657.2|13597.2|13637.4|13597.4|13657.2|13600.3|13637.4|13592.2|5
1646760480000|2022-03-08 17:28:00|13634.4|13610.4|13637.4|13597.4|13637.8|13610.4|13621.9|13597.4|7
1646760500000|2022-03-08 17:28:20|13675.1|13615.1|13672.2|13612.2|13677.4|13617.4|13672.2|13612.2|2
1646760520000|2022-03-08 17:28:40|13667.6|13607.6|13667.2|13607.2|13667.6|13607.6|13667.2|13607.2|1
1646760530000|2022-03-08 17:28:50|13669.5|13609.5|13669.7|13609.7|13669.7|13609.7|13669.5|13609.5|0
1646760550000|2022-03-08 17:29:10|||||||||1
1646760570000|2022-03-08 17:29:30|13667.2|13607.2|13667.2|13607.2|13667.2|13607.2|13667.2|13607.2|2
1646760600000|2022-03-08 17:30:00|||||||||3
1646760610000|2022-03-08 17:30:10|||||||||1
1646760620000|2022-03-08 17:30:20|13664.9|13604.9|13664.9|13604.9|13664.9|13604.9|13664.9|13604.9|2
1646760630000|2022-03-08 17:30:30|||||||||1
1646760650000|2022-03-08 17:30:50|||||||||1
1646760660000|2022-03-08 17:31:00|||||||||1
1646760680000|2022-03-08 17:31:20|||||||||1
1646760690000|2022-03-08 17:31:30|13662.6|13602.6|13664.9|13604.9|13664.9|13604.9|13660.3|13600.3|1
1646760700000|2022-03-08 17:31:40|13660.3|13600.3|13660.3|13600.3|13664.9|13604.9|13660.3|13600.3|1
1646760710000|2022-03-08 17:31:50|13658|13598|13658|13598|13658|13598|13658|13598|2
1646760730000|2022-03-08 17:32:10|13653.4|13593.4|13653.4|13593.4|13653.4|13593.4|13653.4|13593.4|1
1646760760000|2022-03-08 17:32:40|13648.8|13588.8|13640.5|13580.5|13648.8|13588.8|13640.5|13580.5|4
1646760770000|2022-03-08 17:32:50|13638.2|13578.2|13622.8|13562.8|13638.2|13578.2|13620.5|13560.5|1
1646760780000|2022-03-08 17:33:00|13618|13558|13615.5|13555.5|13625.3|13565.3|13598.4|13553|5
1646760790000|2022-03-08 17:33:10|13615.7|13555.7|13615.7|13555.7|13618|13558|13615.7|13555.7|2
1646760800000|2022-03-08 17:33:20|13613.2|13553.2|13613.2|13553.2|13613.2|13565.5|13605.5|13553.2|1
1646760850000|2022-03-08 17:34:10|||||||||1
1646760870000|2022-03-08 17:34:30|13600.9|13560.9|13598.2|13558.2|13613.2|13560.9|13598.2|13553.2|2
1646760910000|2022-03-08 17:35:10|13645.1|13585.1|13640.3|13580.3|13645.1|13585.1|13640.3|13580.3|3
1646760920000|2022-03-08 17:35:20|13642.6|13582.6|13645.1|13585.1|13645.1|13585.1|13642.6|13582.6|0
1646760980000|2022-03-08 17:36:20|13642.8|13582.8|13645.1|13585.1|13645.1|13585.1|13642.6|13582.6|1
1646761060000|2022-03-08 17:37:40|13642.6|13582.6|13642.6|13582.6|13642.6|13582.6|13642.6|13582.6|1
1646761130000|2022-03-08 17:38:50|13640.3|13580.3|13640.3|13580.3|13640.3|13580.3|13640.3|13580.3|1
1646761140000|2022-03-08 17:39:00|13642.6|13582.6|13645.1|13585.1|13645.1|13585.1|13642.6|13582.6|1
1646761200000|2022-03-08 17:40:00|13638.2|13578.2|13638|13578|13638.2|13578.2|13638|13578|1
1646761220000|2022-03-08 17:40:20|13635.7|13575.7|13635.7|13575.7|13635.7|13575.7|13635.7|13575.7|3
1646761250000|2022-03-08 17:40:50|||||||||1
1646761300000|2022-03-08 17:41:40|13633.4|13573.4|13633.4|13573.4|13633.4|13573.4|13633.4|13573.4|1
1646761310000|2022-03-08 17:41:50|13615.9|13555.9|13615.9|13555.9|13615.9|13555.9|13615.9|13555.9|0
1646761350000|2022-03-08 17:42:30|13618.2|13558.2|13615.9|13555.9|13618.2|13558.2|13615.9|13555.9|1
1646761360000|2022-03-08 17:42:40|||||||||1
1646761380000|2022-03-08 17:43:00|||||||||1
1646761430000|2022-03-08 17:43:50|||||||||1
1646761490000|2022-03-08 17:44:50|||||||||1
1646761570000|2022-03-08 17:46:10|13613.6|13553.6|13613.6|13553.6|13613.6|13553.6|13613.6|13553.6|1
1646761640000|2022-03-08 17:47:20|13611.3|13551.3|13611.3|13551.3|13611.3|13551.3|13611.3|13551.3|7
1646761660000|2022-03-08 17:47:40|13613.6|13553.6|13613.6|13553.6|13613.6|13553.6|13613.6|13553.6|0
1646761710000|2022-03-08 17:48:30|13611.3|13551.3|13611.3|13551.3|13611.3|13551.3|13611.3|13551.3|3
1646761730000|2022-03-08 17:48:50|13613.6|13553.6|13613.6|13553.6|13613.6|13553.6|13613.6|13553.6|0
1646761770000|2022-03-08 17:49:30|13613.4|13553.4|13613.4|13553.4|13613.4|13553.4|13613.4|13553.4|0
1646761780000|2022-03-08 17:49:40|13610.9|13550.9|13610.9|13550.9|13610.9|13550.9|13610.9|13550.9|3
1646761810000|2022-03-08 17:50:10|13613|13553|13613|13553|13613|13553|13613|13553|0
1646761880000|2022-03-08 17:51:20|||||||||1
1646761980000|2022-03-08 17:53:00|||||||||1
1646762090000|2022-03-08 17:54:50|||||||||1
1646762110000|2022-03-08 17:55:10|13596.1|13556.1|13637.3|13577.3|13641.7|13581.7|13593|13553|2
1646762120000|2022-03-08 17:55:20|13634.6|13574.6|13630|13570|13639.6|13579.6|13627.7|13567.7|0
1646762130000|2022-03-08 17:55:30|13629.8|13569.8|13629.8|13569.8|13629.8|13569.8|13629.8|13569.8|0
1646762140000|2022-03-08 17:55:40|13625.2|13565.2|13625.2|13565.2|13629.8|13569.8|13625.2|13565.2|1
1646762190000|2022-03-08 17:56:30|13622.8|13562.8|13634.4|13574.4|13634.4|13574.4|13622.8|13562.8|1
1646762280000|2022-03-08 17:58:00|13622.9|13562.9|13622.9|13562.9|13622.9|13562.9|13622.9|13562.9|1
1646762310000|2022-03-08 17:58:30|13625.2|13565.2|13625.2|13565.2|13625.2|13565.2|13625.2|13565.2|0
1646762330000|2022-03-08 17:58:50|13622.9|13562.9|13625.2|13565.2|13625.2|13565.2|13622.9|13562.9|1
1646762350000|2022-03-08 17:59:10|13622.9|13562.9|13622.9|13562.9|13622.9|13562.9|13622.9|13562.9|0
1646762370000|2022-03-08 17:59:30|13625.2|13565.2|13625.2|13565.2|13625.2|13565.2|13625.2|13565.2|0
1646762390000|2022-03-08 17:59:50|||||||||1
1646762500000|2022-03-08 18:01:40|||||||||1
1646762830000|2022-03-08 18:07:10|||||||||1
1646762970000|2022-03-08 18:09:30|13629.8|13569.8|13629.8|13569.8|13629.8|13569.8|13629.8|13569.8|0
1646763210000|2022-03-08 18:13:30|13632.1|13572.1|13634.4|13574.4|13634.4|13574.4|13632.1|13572.1|1
1646763280000|2022-03-08 18:14:40|13636.7|13576.7|13636.7|13576.7|13636.7|13589|13629|13574.4|0
1646763290000|2022-03-08 18:14:50|13629|13589|13629|13589|13636.7|13589|13629|13574.4|0
1646763350000|2022-03-08 18:15:50|13632.4|13592.4|13676.3|13616.3|13688.8|13634.2|13632.4|13592.4|3
1646763360000|2022-03-08 18:16:00|13676.5|13616.5|13676.5|13616.5|13676.5|13616.5|13676.5|13616.5|0
1646763390000|2022-03-08 18:16:30|13676.3|13616.3|13676.3|13616.3|13676.3|13616.3|13676.3|13616.3|1
1646763400000|2022-03-08 18:16:40|13678.6|13618.6|13678.8|13618.8|13678.8|13618.8|13678.6|13618.6|0
1646763420000|2022-03-08 18:17:00|||||||||2
1646763490000|2022-03-08 18:18:10|13681.3|13621.3|13696.5|13636.5|13713.8|13653.8|13681.3|13621.3|6
1646763500000|2022-03-08 18:18:20|13693.8|13633.8|13730.7|13670.7|13730.7|13670.7|13693.8|13633.8|2
1646763520000|2022-03-08 18:18:40|13731.1|13671.1|13731.1|13671.1|13731.1|13671.1|13731.1|13671.1|0
1646763560000|2022-03-08 18:19:20|13738.8|13678.8|13711.8|13687.8|13739.8|13687.8|13709.5|13678.8|4
1646763600000|2022-03-08 18:20:00|13745.9|13685.9|13751.9|13691.9|13751.9|13691.9|13745.9|13685.9|1
1646763610000|2022-03-08 18:20:10|13752.1|13692.1|13744.3|13720.3|13752.3|13720.3|13738.7|13692.1|1
1646763620000|2022-03-08 18:20:20|13746.6|13722.6|13791.3|13731.3|13805.9|13745.9|13741.8|13692.3|11
1646763630000|2022-03-08 18:20:30|13795.9|13735.9|13809|13749|13815.1|13780.8|13791.3|13731.3|3
1646763640000|2022-03-08 18:20:40|13813.6|13753.6|13811.3|13751.3|13813.8|13753.8|13806.5|13746.5|0
1646763650000|2022-03-08 18:20:50|13815.9|13755.9|13823.6|13763.6|13835.9|13775.9|13813.6|13753.6|1
1646763660000|2022-03-08 18:21:00|13828.2|13768.2|13838.6|13778.6|13838.6|13778.6|13828.2|13768.2|0
1646763670000|2022-03-08 18:21:10|13840.9|13780.9|13831.9|13771.9|13847.6|13802.8|13805.8|13745.8|4
1646763680000|2022-03-08 18:21:20|13824.4|13784.4|13825.5|13785.5|13826.9|13797.2|13821.2|13783|1
1646763690000|2022-03-08 18:21:30|13826.3|13786.3|13871.5|13811.5|13905.9|13845.9|13826.3|13786.3|5
1646763700000|2022-03-08 18:21:40|13875.9|13815.9|13879.6|13819.6|13898.6|13838.6|13875.9|13815.9|1
1646763710000|2022-03-08 18:21:50|13881.9|13821.9|13898.6|13838.6|13901.1|13841.1|13881.9|13821.9|1
1646763720000|2022-03-08 18:22:00|13899.2|13839.2|13841|13781|13901.5|13841.5|13841|13781|5
1646763730000|2022-03-08 18:22:10|13903.6|13843.6|13924.9|13864.9|13924.9|13864.9|13898.4|13838.4|2
1646763740000|2022-03-08 18:22:20|13922.4|13862.4|13923.2|13863.2|13932.2|13872.2|13920.3|13860.3|1
1646763750000|2022-03-08 18:22:30|13925.7|13865.7|13938.1|13878.1|13944.5|13897.2|13919.8|13859.8|1
1646763760000|2022-03-08 18:22:40|13935.8|13875.8|13954|13894|13954|13894|13935.8|13875.8|0
1646763770000|2022-03-08 18:22:50|13956.5|13896.5|13956.5|13896.5|13956.5|13896.5|13935.8|13875.8|1
1646763780000|2022-03-08 18:23:00|13956.7|13896.7|13956.7|13896.7|13956.7|13896.7|13956.7|13896.7|2
1646763790000|2022-03-08 18:23:10|13949|13909|13905.4|13845.4|13957.3|13924.7|13900.8|13840.8|6
1646763800000|2022-03-08 18:23:20|13910|13850|13908.5|13848.5|13910.8|13850.8|13898.5|13838.5|0
1646763810000|2022-03-08 18:23:30|13910.8|13850.8|13938|13898|13946.7|13901.5|13910.8|13850.8|4
1646763820000|2022-03-08 18:23:40|13939.2|13899.2|13939.2|13899.2|13939.2|13899.2|13939.2|13899.2|0
1646763830000|2022-03-08 18:23:50|13941.5|13901.5|13946.7|13886.7|13946.7|13901.7|13898.5|13838.5|5
1646763840000|2022-03-08 18:24:00|13941.7|13881.7|13925.2|13865.2|13946.7|13887.2|13906|13846|2
1646763850000|2022-03-08 18:24:10|13927.5|13867.5|13916.2|13892.2|13929.8|13892.2|13916.2|13862.7|2
1646763860000|2022-03-08 18:24:20|13919.5|13895.5|13919.5|13895.5|13919.5|13895.5|13919.5|13895.5|1
1646763870000|2022-03-08 18:24:30|13926|13866|13917.2|13893.2|13928.3|13893.2|13917.2|13866|2
1646763880000|2022-03-08 18:24:40|13918|13894|13918|13894|13918|13894|13918|13894|1
1646763890000|2022-03-08 18:24:50|13920.3|13896.3|13947.9|13907.9|13947.9|13907.9|13920.3|13896.3|2
1646763900000|2022-03-08 18:25:00|13923.8|13899.8|13943.8|13883.8|13943.8|13899.8|13908.7|13868.7|5
1646763910000|2022-03-08 18:25:10|13945.8|13885.8|13943.3|13883.3|13954.8|13922.6|13941|13881|2
1646763920000|2022-03-08 18:25:20|13950.2|13890.2|13920.5|13896.5|13951|13896.5|13918|13890.2|1
1646763930000|2022-03-08 18:25:30|13918|13894|13918|13894|13918|13894|13918|13894|1
1646763940000|2022-03-08 18:25:40|13933.3|13893.3|13942.8|13918.8|13958.5|13918.8|13933.3|13893.3|7
1646763950000|2022-03-08 18:25:50|13945.5|13921.5|13950.8|13890.8|13950.8|13921.5|13945.5|13888.5|1
1646763960000|2022-03-08 18:26:00|13953.1|13893.1|13950.8|13890.8|13953.1|13893.1|13948.5|13888.5|1
1646763970000|2022-03-08 18:26:10|13948.5|13888.5|13948.5|13888.5|13948.5|13888.5|13948.5|13888.5|2
1646763980000|2022-03-08 18:26:20|13913|13889|13930.9|13906.9|13947.1|13909|13913|13887.1|7
1646763990000|2022-03-08 18:26:30|||||||||1
1646764000000|2022-03-08 18:26:40|13933.2|13909.2|13930.9|13906.9|13933.2|13909.2|13930.9|13906.9|1
1646764010000|2022-03-08 18:26:50|13933.2|13909.2|13926.4|13886.4|13935.5|13911.5|13926.4|13886.4|2
1646764020000|2022-03-08 18:27:00|||||||||1
1646764030000|2022-03-08 18:27:10|13928.7|13888.7|13923|13899|13928.7|13899|13923|13888.7|0
1646764040000|2022-03-08 18:27:20|13925.3|13901.3|13934.3|13874.3|13934.3|13901.3|13925.3|13874.1|3
1646764050000|2022-03-08 18:27:30|||||||||1
1646764060000|2022-03-08 18:27:40|13922|13882|13921.8|13881.8|13922|13882|13921.8|13881.8|1
1646764070000|2022-03-08 18:27:50|13919.3|13879.3|13908.8|13884.8|13919.3|13889.6|13908.8|13879.3|2
1646764080000|2022-03-08 18:28:00|13936.8|13876.8|13991.9|13931.9|13991.9|13940.5|13930.6|13876.8|7
1646764090000|2022-03-08 18:28:10|13984.2|13944.2|13986.9|13926.9|13987.9|13957.4|13975|13915|3
1646764100000|2022-03-08 18:28:20|13989.2|13929.2|13986.9|13946.9|13989.2|13946.9|13986.9|13929.2|1
1646764110000|2022-03-08 18:28:30|13981.2|13957.2|14010.3|13970.3|14010.3|13973.7|13981.2|13946.9|7
1646764120000|2022-03-08 18:28:40|14011.5|13971.5|14002.3|13962.3|14012.9|13988.9|14002.3|13952.3|13
1646764130000|2022-03-08 18:28:50|14006.7|13966.7|14023.1|13999.1|14037.4|13999.1|14000.8|13966.5|5
1646764140000|2022-03-08 18:29:00|14057.4|13997.4|14072.9|14032.9|14072.9|14043.2|14018.3|13972.9|40
1646764150000|2022-03-08 18:29:10|14079.5|14055.5|14093.9|14069.9|14100.1|14076.1|14078.5|14018.5|37
1646764160000|2022-03-08 18:29:20|14105.4|14081.4|14114.3|14090.3|14153.7|14129.7|14105.4|14073|58
1646764170000|2022-03-08 18:29:30|14114.5|14090.5|14150.9|14126.9|14155.4|14128.8|14114.5|14090.5|10
1646764180000|2022-03-08 18:29:40|14153.4|14129.4|14203.1|14163.1|14203.3|14171.3|14152.8|14118.5|70
1646764190000|2022-03-08 18:29:50|14197.8|14173.8|14176.2|14116.2|14210.3|14186.3|14158.1|14098.1|19
1646764200000|2022-03-08 18:30:00|14180.8|14120.8|14161.3|14101.3|14191.4|14161.3|14142.1|14082.1|3
1646764210000|2022-03-08 18:30:10|14160|14100|14152.3|14092.3|14174.8|14114.8|14132.5|14072.5|0
1646764220000|2022-03-08 18:30:20|14147.9|14087.9|14137.5|14077.5|14147.9|14087.9|14137.5|14077.5|0
1646764230000|2022-03-08 18:30:30|14138.5|14078.5|14101|14041|14138.5|14078.5|14083.7|14023.7|0
1646764240000|2022-03-08 18:30:40|14098.7|14038.7|14048.7|13988.7|14098.7|14038.7|14048.7|13988.7|1
1646764250000|2022-03-08 18:30:50|14048.9|13988.9|14064.1|14004.1|14066.4|14006.4|14048.9|13988.9|6
1646764260000|2022-03-08 18:31:00|14063.9|14003.9|14073.9|14013.9|14073.9|14013.9|14063.9|14003.9|0
1646764270000|2022-03-08 18:31:10|14076.4|14016.4|14081.8|14021.8|14081.8|14021.8|14076.4|14016.4|0
1646764280000|2022-03-08 18:31:20|14052.3|14028.3|14052.3|14028.3|14052.3|14028.3|14052.3|14028.3|3
1646764290000|2022-03-08 18:31:30|14051.3|14027.3|14081.8|14021.8|14081.8|14027.3|14051.3|14020.8|2
1646764300000|2022-03-08 18:31:40|14139.3|14079.3|14064.8|14040.8|14150.8|14090.8|14063.8|14039.8|14
1646764310000|2022-03-08 18:31:50|14064|14040|14061.5|14037.5|14064|14040|14061.5|14037.5|1
1646764320000|2022-03-08 18:32:00|14061.3|14037.3|14061.3|14037.3|14061.3|14037.3|14061.3|14037.3|0
1646764330000|2022-03-08 18:32:10|14061.1|14037.1|14061.3|14037.3|14061.5|14037.5|14061.1|14037.1|3
1646764340000|2022-03-08 18:32:20|14058.8|14034.8|14064.5|14024.5|14064.5|14034.8|14058.8|14024.5|2
1646764350000|2022-03-08 18:32:30|14064.1|14024.1|14064.1|14024.1|14064.1|14024.1|14064.1|14024.1|1
1646764400000|2022-03-08 18:33:20|14051.5|14027.5|14051.1|14027.1|14051.5|14027.5|14051.1|14027.1|0
1646764410000|2022-03-08 18:33:30|14050.3|14026.3|14041.1|14017.1|14050.3|14026.3|14041.1|14017.1|1
1646764420000|2022-03-08 18:33:40|14023.6|13999.6|14044.1|13984.1|14044.1|13999.6|14023.6|13984.1|3
1646764470000|2022-03-08 18:34:30|14036.6|13996.6|14036.6|13996.6|14036.6|13996.6|14036.6|13996.6|0
1646764500000|2022-03-08 18:35:00|14038.9|13998.9|14038.9|13998.9|14038.9|13998.9|14038.9|13998.9|1
1646764510000|2022-03-08 18:35:10|14039.1|13999.1|14039.1|13999.1|14039.1|13999.1|14039.1|13999.1|0
1646764650000|2022-03-08 18:37:30|14033.2|14009.2|14043.9|13983.9|14043.9|14009.2|14033.2|13983.9|1
1646764660000|2022-03-08 18:37:40|14036.2|13996.2|14027.6|13967.6|14041.4|13996.2|14027.6|13967.6|2
1646764670000|2022-03-08 18:37:50|13999.1|13959.1|14016.8|13956.8|14018.3|13959.1|13999.1|13956.8|1
1646764680000|2022-03-08 18:38:00|14016.6|13956.6|14016.6|13956.6|14016.6|13956.6|14016.6|13956.6|0
1646764700000|2022-03-08 18:38:20|14009.7|13949.7|13996.6|13936.6|14009.7|13949.7|13996.6|13936.6|0
1646764820000|2022-03-08 18:40:20|13992|13932|13996.6|13936.6|13996.6|13936.6|13991.6|13931.6|0
1646764830000|2022-03-08 18:40:30|13996.8|13936.8|13996.8|13936.8|13996.8|13936.8|13996.8|13936.8|0
1646764840000|2022-03-08 18:40:40|13996.6|13936.6|13996.6|13936.6|13996.6|13936.6|13996.6|13936.6|1
1646764860000|2022-03-08 18:41:00|14001.6|13941.6|13996.6|13936.6|14001.6|13941.6|13996.6|13936.6|0
1646764910000|2022-03-08 18:41:50|13989.7|13929.7|13989.1|13929.1|13989.7|13929.7|13989.1|13929.1|0
1646764920000|2022-03-08 18:42:00|13991.4|13931.4|13996.2|13936.2|13996.2|13936.2|13991.4|13931.4|0
1646764930000|2022-03-08 18:42:10|13996.6|13936.6|13996.6|13936.6|13996.6|13936.6|13996.6|13936.6|0
1646765070000|2022-03-08 18:44:30|13994.1|13934.1|13994.1|13934.1|13994.1|13934.1|13994.1|13934.1|1
1646765090000|2022-03-08 18:44:50|13989.5|13929.5|13989.1|13929.1|13989.5|13929.5|13989.1|13929.1|0
1646765100000|2022-03-08 18:45:00|13994.1|13934.1|13994.1|13934.1|13994.1|13934.1|13994.1|13934.1|0
1646765120000|2022-03-08 18:45:20|13991.6|13931.6|13991.6|13931.6|13991.6|13931.6|13991.6|13931.6|0
1646765140000|2022-03-08 18:45:40|13984.1|13924.1|13976.8|13916.8|13984.1|13924.1|13976.8|13916.8|0
1646765160000|2022-03-08 18:46:00|13976.6|13916.6|13976.6|13916.6|13976.6|13916.6|13976.6|13916.6|0
1646765250000|2022-03-08 18:47:30|13981.6|13921.6|13981.6|13921.6|13981.6|13921.6|13981.6|13921.6|0
1646765260000|2022-03-08 18:47:40|13977|13917|13981.6|13921.6|13981.6|13921.6|13976.6|13916.6|0
1646765330000|2022-03-08 18:48:50|||||||||5
1646765340000|2022-03-08 18:49:00|13979.1|13919.1|13984.1|13924.1|13984.1|13924.1|13979.1|13919.1|0
1646765350000|2022-03-08 18:49:10|13989.1|13929.1|13989.1|13929.1|13994.1|13934.1|13984.1|13924.1|0
1646765370000|2022-03-08 18:49:30|13993.7|13933.7|13993.7|13933.7|13993.7|13933.7|13993.7|13933.7|0
1646765380000|2022-03-08 18:49:40|13994.1|13934.1|13991.6|13951.6|13996.1|13972.1|13988.6|13931.6|14
1646765390000|2022-03-08 18:49:50|13989.3|13949.3|13991.6|13951.6|13991.6|13951.6|13989.1|13949.1|0
1646765400000|2022-03-08 18:50:00|13995.1|13971.1|13994.1|13934.1|13999.3|13971.1|13991.6|13931.6|2
1646765410000|2022-03-08 18:50:10|13989.5|13929.5|13996.6|13936.6|13996.6|13936.6|13989.1|13929.1|0
1646765420000|2022-03-08 18:50:20|||||||||1
1646765490000|2022-03-08 18:51:30|13969.1|13929.1|13992.9|13932.9|13992.9|13932.9|13969.1|13929.1|1
1646765500000|2022-03-08 18:51:40|13994.1|13934.1|13979.9|13919.9|13994.1|13934.1|13979.9|13919.9|0
1646765540000|2022-03-08 18:52:20|||||||||3
1646765550000|2022-03-08 18:52:30|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|0
1646765560000|2022-03-08 18:52:40|13989.1|13929.1|13989.1|13929.1|13989.1|13929.1|13989.1|13929.1|0
1646765610000|2022-03-08 18:53:30|13984.1|13924.1|13974.9|13914.9|13984.1|13924.1|13972.6|13912.6|0
1646765620000|2022-03-08 18:53:40|13979.9|13919.9|13974.9|13914.9|13979.9|13919.9|13974.9|13914.9|0
1646765630000|2022-03-08 18:53:50|13979.5|13919.5|13979.5|13919.5|13979.5|13919.5|13979.5|13919.5|0
1646765640000|2022-03-08 18:54:00|||||||||1
1646765650000|2022-03-08 18:54:10|13977.6|13953.6|13978.6|13954.6|13978.6|13954.6|13977.6|13953.6|1
1646765660000|2022-03-08 18:54:20|13980.9|13956.9|13981.1|13957.1|13981.1|13957.1|13980.9|13956.9|2
1646765670000|2022-03-08 18:54:30|13977.2|13917.2|13977.2|13917.2|13977.2|13917.2|13977.2|13917.2|3
1646765690000|2022-03-08 18:54:50|13972.6|13912.6|13996.6|13936.6|13996.6|13936.6|13972.6|13912.6|0
1646765700000|2022-03-08 18:55:00|13985.1|13925.1|13984.5|13924.5|13985.1|13925.1|13984.5|13924.5|1
1646765730000|2022-03-08 18:55:30|13984.7|13924.7|13984.7|13924.7|13984.7|13924.7|13984.7|13924.7|0
1646765750000|2022-03-08 18:55:50|13973.2|13913.2|13984.7|13924.7|13984.7|13924.7|13972.2|13912.2|1
1646765760000|2022-03-08 18:56:00|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|13984.5|13924.5|0
1646765820000|2022-03-08 18:57:00|13984.1|13924.1|13984.1|13924.1|13984.1|13924.1|13984.1|13924.1|0
1646765830000|2022-03-08 18:57:10|13984.3|13924.3|13984.3|13924.3|13984.3|13924.3|13984.3|13924.3|0
1646765850000|2022-03-08 18:57:30|||||||||1
1646765860000|2022-03-08 18:57:40|13984.1|13924.1|13986.4|13926.4|13986.4|13926.4|13984.1|13924.1|0
1646765880000|2022-03-08 18:58:00|13986.6|13926.6|13986.6|13926.6|13986.6|13926.6|13986.6|13926.6|0
1646765960000|2022-03-08 18:59:20|13991.2|13931.2|13991.6|13931.6|13991.6|13931.6|13991.2|13931.2|0
1646765980000|2022-03-08 18:59:40|13971.6|13911.6|13971.6|13911.6|13971.6|13911.6|13971.6|13911.6|0
1646765990000|2022-03-08 18:59:50|13976.6|13916.6|13961.8|13901.8|13976.6|13916.6|13961.8|13901.8|6
1646830810000|2022-03-09 13:00:10|14087.4|14027.4|14094.2|14034.2|14094.2|14034.2|14087.4|14027.4|1
1646830830000|2022-03-09 13:00:30|14094.9|14034.9|14094.9|14034.9|14094.9|14034.9|14094.9|14034.9|0
1646830890000|2022-03-09 13:01:30|14085.8|14025.8|14084.9|14024.9|14085.8|14025.8|14084.9|14024.9|0
1646830900000|2022-03-09 13:01:40|14085.1|14025.1|14085.1|14025.1|14085.1|14025.1|14085.1|14025.1|0
1646830930000|2022-03-09 13:02:10|14085.6|14025.6|14085.6|14025.6|14085.6|14025.6|14085.6|14025.6|0
1646831050000|2022-03-09 13:04:10|14072.6|14012.6|14068.1|14008.1|14072.6|14012.6|14068.1|14008.1|7
1646831060000|2022-03-09 13:04:20|14065.1|14005.1|14065.1|14005.1|14065.1|14005.1|14065.1|14005.1|0
1646831070000|2022-03-09 13:04:30|14060.6|14000.6|14060.6|14000.6|14060.6|14000.6|14060.6|14000.6|0
1646831080000|2022-03-09 13:04:40|14048.1|13988.1|14048.1|13988.1|14048.1|13988.1|14048.1|13988.1|0
1646831090000|2022-03-09 13:04:50|14045.6|13985.6|14043.3|13983.3|14045.6|13985.6|14043.3|13983.3|0
1646831100000|2022-03-09 13:05:00|14043.1|13983.1|14043.1|13983.1|14043.1|13983.1|14043.1|13983.1|3
1646831170000|2022-03-09 13:06:10|14043.3|13983.3|14043.3|13983.3|14043.3|13983.3|14043.3|13983.3|0
1646831190000|2022-03-09 13:06:30|14028.7|13988.7|14027.4|13987.4|14028.7|13988.7|14027.4|13987.4|0
1646831220000|2022-03-09 13:07:00|14024.9|13964.9|14024.9|13964.9|14027.4|13967.4|14024.9|13964.9|3
1646831230000|2022-03-09 13:07:10|14027.1|13967.1|14025.1|13965.1|14027.1|13967.1|14025.1|13965.1|1
1646831240000|2022-03-09 13:07:20|||||||||1
1646831280000|2022-03-09 13:08:00|||||||||1
1646831370000|2022-03-09 13:09:30|14027.4|13967.4|14040.3|13980.3|14049.2|14009.2|14027.4|13967.4|4
1646831380000|2022-03-09 13:09:40|14042.6|13982.6|14042.6|13982.6|14042.6|13982.6|14042.6|13982.6|0
1646831400000|2022-03-09 13:10:00|14044.9|13984.9|14041.2|13981.2|14044.9|13984.9|14041.2|13981.2|0
1646831470000|2022-03-09 13:11:10|14041|13981|14041|13981|14041|13981|14041|13981|0
1646831800000|2022-03-09 13:16:40|14038.7|13978.7|14043.2|13983.2|14043.2|13983.2|14036.4|13976.4|0
1646832190000|2022-03-09 13:23:10|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|0
1646832550000|2022-03-09 13:29:10|14064.4|14004.4|14043.9|13983.9|14064.4|14004.4|14043.9|13983.9|2
1646832600000|2022-03-09 13:30:00|||||||||1
1646832670000|2022-03-09 13:31:10|14028.7|13968.7|14028.7|13968.7|14028.7|13968.7|14028.7|13968.7|0
1646832680000|2022-03-09 13:31:20|14026.4|13966.4|14021.9|13961.9|14026.4|13966.4|14021.9|13961.9|0
1646832690000|2022-03-09 13:31:30|14021.7|13961.7|14021.7|13961.7|14021.7|13961.7|14021.7|13961.7|0
1646832700000|2022-03-09 13:31:40|14009.4|13969.4|14009.4|13969.4|14009.4|13969.4|14009.4|13969.4|0
1646832720000|2022-03-09 13:32:00|14009.6|13969.6|14009.6|13969.6|14009.6|13969.6|14009.6|13969.6|0
1646832780000|2022-03-09 13:33:00|14007.4|13967.4|14007.4|13967.4|14007.4|13967.4|14007.4|13967.4|4
1646832900000|2022-03-09 13:35:00|13997.1|13973.1|14007.4|13967.4|14007.4|13973.1|13997.1|13967.4|0
1646832990000|2022-03-09 13:36:30|13997.1|13973.1|13997.1|13973.1|13997.1|13973.1|13997.1|13973.1|0
1646833210000|2022-03-09 13:40:10|14007.6|13947.6|14007.6|13947.6|14007.6|13947.6|14007.6|13947.6|2
1646833290000|2022-03-09 13:41:30|||||||||1
1646833400000|2022-03-09 13:43:20|14000.1|13960.1|14000.1|13960.1|14000.1|13960.1|14000.1|13960.1|0
1646833770000|2022-03-09 13:49:30|14002.6|13962.6|13997.9|13957.9|14002.6|13962.6|13997.9|13957.9|0
1646833840000|2022-03-09 13:50:40|13987.6|13963.6|13987.6|13963.6|13987.6|13963.6|13987.6|13963.6|0
1646833890000|2022-03-09 13:51:30|14017.2|13957.2|14017.2|13957.2|14017.2|13957.2|14017.2|13957.2|8
1646834170000|2022-03-09 13:56:10|14012.9|13952.9|14012.9|13952.9|14012.9|13952.9|14012.9|13952.9|1
1646834260000|2022-03-09 13:57:40|13998.1|13958.1|13998.1|13958.1|13998.1|13958.1|13998.1|13958.1|0
1646834350000|2022-03-09 13:59:10|||||||||1
1646834370000|2022-03-09 13:59:30|13991.3|13951.3|13991.3|13951.3|13991.3|13951.3|13991.3|13951.3|7
1646834380000|2022-03-09 13:59:40|13991.1|13951.1|13991.1|13951.1|13991.1|13951.1|13991.1|13951.1|0
1646834390000|2022-03-09 13:59:50|13973.1|13949.1|13968.5|13944.5|13973.1|13949.1|13968.5|13944.5|2
1646834410000|2022-03-09 14:00:10|||||||||1
1646834450000|2022-03-09 14:00:50|13974.3|13934.3|13974.3|13934.3|13974.3|13934.3|13974.3|13934.3|2
1646834460000|2022-03-09 14:01:00|13974|13934|13953.5|13929.5|13974|13934|13953.5|13929.5|0
1646834470000|2022-03-09 14:01:10|13949|13925|13948.5|13924.5|13949|13925|13948.5|13924.5|3
1646834510000|2022-03-09 14:01:50|13943.5|13919.5|13943.5|13919.5|13943.5|13919.5|13943.5|13919.5|0
1646834530000|2022-03-09 14:02:10|13937.6|13913.6|13937.6|13913.6|13937.6|13913.6|13937.6|13913.6|2
1646834710000|2022-03-09 14:05:10|13983.1|13923.1|13983.1|13923.1|13983.1|13923.1|13983.1|13923.1|6
1646834910000|2022-03-09 14:08:30|13982.6|13922.6|13982.6|13922.6|13982.6|13922.6|13982.6|13922.6|0
1646834980000|2022-03-09 14:09:40|13982.4|13922.4|13982.4|13922.4|13982.4|13922.4|13982.4|13922.4|0
1646835010000|2022-03-09 14:10:10|13980.1|13920.1|13980.1|13920.1|13980.1|13920.1|13980.1|13920.1|2
1646835100000|2022-03-09 14:11:40|13979.9|13919.9|13979.9|13919.9|13979.9|13919.9|13979.9|13919.9|0
1646835240000|2022-03-09 14:14:00|13977.6|13917.6|13947.9|13907.9|13977.6|13917.6|13947.9|13902.9|0
1646835250000|2022-03-09 14:14:10|13937.4|13913.4|13937.4|13913.4|13937.4|13913.4|13937.4|13913.4|0
1646835260000|2022-03-09 14:14:20|13935.1|13911.1|13934.9|13910.9|13935.1|13911.1|13934.9|13910.9|0
1646835270000|2022-03-09 14:14:30|13932.4|13908.4|13922.6|13898.6|13932.4|13908.4|13922.6|13898.6|1
1646835280000|2022-03-09 14:14:40|13922.4|13898.4|13962.9|13902.9|13962.9|13902.9|13922.4|13898.4|2
1646835350000|2022-03-09 14:15:50|||||||||2
1646835450000|2022-03-09 14:17:30|13977.4|13917.4|13981.9|13921.9|13981.9|13921.9|13977.4|13917.4|4
1646835480000|2022-03-09 14:18:00|||||||||1
1646835500000|2022-03-09 14:18:20|||||||||1
1646835610000|2022-03-09 14:20:10|13979.7|13919.7|13979.7|13919.7|13979.7|13919.7|13979.7|13919.7|0
1646835660000|2022-03-09 14:21:00|||||||||1
1646835690000|2022-03-09 14:21:30|13977.6|13917.6|13979.9|13919.9|13979.9|13919.9|13977.6|13917.6|0
1646835880000|2022-03-09 14:24:40|14000.3|13940.3|14002.4|13942.4|14002.4|13942.4|14000.3|13940.3|0
1646836010000|2022-03-09 14:26:50|13963.1|13903.1|13963.1|13903.1|13963.1|13903.1|13963.1|13903.1|2
1646836040000|2022-03-09 14:27:20|13960.6|13900.6|13960.6|13900.6|13960.6|13900.6|13960.6|13900.6|0
1646836140000|2022-03-09 14:29:00|13960.8|13900.8|13960.8|13900.8|13960.8|13900.8|13960.8|13900.8|0
1646836150000|2022-03-09 14:29:10|13963.3|13903.3|13963.6|13903.6|13963.6|13903.6|13963.3|13903.3|1
1646836180000|2022-03-09 14:29:40|13961.1|13901.1|13958.8|13898.8|13961.1|13901.1|13958.8|13898.8|0
1646836190000|2022-03-09 14:29:50|13958.6|13898.6|13953.6|13893.6|13958.6|13898.6|13953.6|13893.6|0
1646836200000|2022-03-09 14:30:00|13941.1|13901.1|13938.6|13898.6|13941.1|13901.1|13938.6|13898.6|0
1646836210000|2022-03-09 14:30:10|13928.3|13904.3|13925.6|13901.6|13928.3|13904.3|13925.6|13901.6|0
1646836220000|2022-03-09 14:30:20|13923.3|13899.3|13923.3|13899.3|13923.3|13899.3|13923.3|13899.3|0
1646836230000|2022-03-09 14:30:30|13923.1|13899.1|13923.1|13899.1|13923.1|13899.1|13923.1|13899.1|0
1646836240000|2022-03-09 14:30:40|13920.6|13896.6|13920.6|13896.6|13920.6|13896.6|13920.6|13896.6|3
1646836250000|2022-03-09 14:30:50|||||||||3
1646836260000|2022-03-09 14:31:00|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|1
1646836270000|2022-03-09 14:31:10|13968.8|13908.8|13968.8|13908.8|13968.8|13908.8|13968.8|13908.8|0
1646836360000|2022-03-09 14:32:40|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|2
1646836450000|2022-03-09 14:34:10|13969.5|13909.5|13969.5|13909.5|13969.5|13909.5|13969.5|13909.5|0
1646836480000|2022-03-09 14:34:40|||||||||1
1646836490000|2022-03-09 14:34:50|||||||||1
1646836500000|2022-03-09 14:35:00|||||||||1
1646836530000|2022-03-09 14:35:30|||||||||1
1646836820000|2022-03-09 14:40:20|13971.8|13911.8|13971.8|13911.8|13971.8|13911.8|13971.8|13911.8|1
1646836850000|2022-03-09 14:40:50|13974.1|13914.1|13974.1|13914.1|13974.1|13914.1|13974.1|13914.1|0
1646836890000|2022-03-09 14:41:30|13976.1|13916.1|13976.1|13916.1|13976.1|13916.1|13976.1|13916.1|0
1646836910000|2022-03-09 14:41:50|13954.8|13914.8|13953.6|13913.6|13954.8|13914.8|13953.6|13913.6|0
1646836930000|2022-03-09 14:42:10|13947.9|13923.9|13947.9|13923.9|13947.9|13923.9|13947.9|13923.9|1
1646836950000|2022-03-09 14:42:30|13947.6|13923.6|13947.6|13923.6|13947.6|13923.6|13947.6|13923.6|0
1646836990000|2022-03-09 14:43:10|13949.9|13925.9|13942|13902|13957|13925.9|13942|13894.5|5
1646837110000|2022-03-09 14:45:10|||||||||1
1646837640000|2022-03-09 14:54:00|13939.5|13899.5|13939.5|13899.5|13939.5|13899.5|13939.5|13899.5|0
1646837650000|2022-03-09 14:54:10|13927|13903|13929|13905|13929|13905|13927|13903|1
1646837750000|2022-03-09 14:55:50|13962.9|13902.9|13963.1|13903.1|13963.1|13903.1|13962.9|13902.9|6
1646837840000|2022-03-09 14:57:20|13965.4|13905.4|13965.4|13905.4|13965.4|13905.4|13965.4|13905.4|0
1646838000000|2022-03-09 15:00:00|13920.2|13896.2|13915.6|13891.6|13920.2|13896.2|13915.6|13891.6|13
1646838070000|2022-03-09 15:01:10|13898.6|13874.6|13896.3|13872.3|13898.6|13874.6|13896.1|13872.1|2
1646838080000|2022-03-09 15:01:20|13943.5|13883.5|13947.3|13887.3|13947.3|13887.3|13943.5|13883.5|4
1646838090000|2022-03-09 15:01:30|13946.6|13886.6|13946.6|13886.6|13946.6|13886.6|13946.6|13886.6|0
1646838140000|2022-03-09 15:02:20|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|0
1646838150000|2022-03-09 15:02:30|13926.6|13866.6|13926.6|13866.6|13926.6|13866.6|13926.6|13866.6|0
1646838590000|2022-03-09 15:09:50|13924.3|13864.3|13924.1|13864.1|13924.3|13864.3|13924.1|13864.1|0
1646838600000|2022-03-09 15:10:00|13923.8|13863.8|13908.8|13868.8|13923.8|13871.3|13908.8|13863.8|0
1646838610000|2022-03-09 15:10:10|13898.6|13874.6|13898.3|13874.3|13898.6|13874.6|13898.3|13874.3|0
1646838620000|2022-03-09 15:10:20|13896.1|13872.1|13895.8|13871.8|13896.1|13872.1|13895.8|13871.8|0
1646838630000|2022-03-09 15:10:30|13893.6|13869.6|13893.3|13869.3|13893.6|13869.6|13893.3|13869.3|0
1646838640000|2022-03-09 15:10:40|13891.1|13867.1|13890.8|13866.8|13891.1|13867.1|13890.8|13866.8|0
1646838650000|2022-03-09 15:10:50|13926.3|13866.3|13926.3|13866.3|13926.3|13866.3|13926.3|13866.3|3
1646838680000|2022-03-09 15:11:20|13895.8|13871.8|13895.8|13871.8|13895.8|13871.8|13895.8|13871.8|0
1646838690000|2022-03-09 15:11:30|13924.9|13864.9|13924.5|13864.5|13926.1|13866.1|13924.5|13864.5|2
1646838700000|2022-03-09 15:11:40|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|13926.1|13866.1|0
1646838760000|2022-03-09 15:12:40|13925.9|13865.9|13925.9|13865.9|13925.9|13865.9|13925.9|13865.9|0
1646838820000|2022-03-09 15:13:40|13928.4|13868.4|13925.9|13865.9|13928.4|13868.4|13925.9|13865.9|1
1646839000000|2022-03-09 15:16:40|13910.9|13870.9|13910.9|13870.9|13910.9|13870.9|13910.9|13870.9|0
1646839080000|2022-03-09 15:18:00|13908.6|13868.6|13898.1|13874.1|13908.6|13874.1|13898.1|13868.6|0
1646839090000|2022-03-09 15:18:10|13897.9|13873.9|13897.9|13873.9|13897.9|13873.9|13897.9|13873.9|0
1646839100000|2022-03-09 15:18:20|13895.6|13871.6|13895.4|13871.4|13895.6|13871.6|13895.4|13871.4|0
1646839110000|2022-03-09 15:18:30|13897.6|13873.6|13897.6|13873.6|13897.6|13873.6|13897.6|13873.6|0
1646839120000|2022-03-09 15:18:40|13897.9|13873.9|13912.7|13872.7|13912.7|13873.9|13897.9|13872.7|2
1646839190000|2022-03-09 15:19:50|13910.4|13870.4|13910.2|13870.2|13910.4|13870.4|13910.2|13870.2|0
1646839210000|2022-03-09 15:20:10|13912.7|13872.7|13910.2|13870.2|13912.7|13872.7|13910.2|13870.2|0
1646839300000|2022-03-09 15:21:40|13935.9|13875.9|13935.9|13875.9|13935.9|13875.9|13935.9|13875.9|6
1646839370000|2022-03-09 15:22:50|13925.9|13865.9|13925.9|13865.9|13925.9|13865.9|13925.9|13865.9|0
1646839530000|2022-03-09 15:25:30|13925.7|13865.7|13925.7|13865.7|13925.7|13865.7|13925.7|13865.7|0
1646839640000|2022-03-09 15:27:20|13917.7|13893.7|13917.7|13893.7|13917.7|13893.7|13917.7|13893.7|0
1646839660000|2022-03-09 15:27:40|13919.9|13895.9|13925.7|13865.7|13925.7|13896.2|13919.9|13865.7|1
1646839680000|2022-03-09 15:28:00|13925.9|13865.9|13925.9|13865.9|13925.9|13865.9|13925.9|13865.9|0
1646839730000|2022-03-09 15:28:50|13928.4|13868.4|13928.4|13868.4|13928.4|13868.4|13928.4|13868.4|1
1646839780000|2022-03-09 15:29:40|13925.9|13865.9|13925.9|13865.9|13925.9|13865.9|13925.9|13865.9|0
1646839860000|2022-03-09 15:31:00|13923.6|13863.6|13923.4|13863.4|13923.6|13863.6|13923.4|13863.4|0
1646839870000|2022-03-09 15:31:10|13911.1|13871.1|13911.1|13871.1|13911.1|13871.1|13911.1|13871.1|0
1646839890000|2022-03-09 15:31:30|13910.9|13870.9|13910.9|13870.9|13910.9|13870.9|13910.9|13870.9|0
1646839920000|2022-03-09 15:32:00|13892.9|13868.9|13892.9|13868.9|13892.9|13868.9|13892.9|13868.9|0
1646839930000|2022-03-09 15:32:10|13894.1|13870.1|13908.1|13884.1|13913.4|13884.1|13894.1|13870.1|4
1646839950000|2022-03-09 15:32:30|13907.9|13883.9|13907.9|13883.9|13907.9|13883.9|13907.9|13883.9|0
1646840000000|2022-03-09 15:33:20|13910.4|13886.4|13910.4|13886.4|13910.4|13886.4|13910.4|13886.4|0
1646840220000|2022-03-09 15:37:00|13912.9|13888.9|13912.9|13888.9|13912.9|13888.9|13912.9|13888.9|0
1646840280000|2022-03-09 15:38:00|13910.4|13886.4|13917.9|13893.9|13917.9|13893.9|13910.4|13886.4|1
1646840290000|2022-03-09 15:38:10|13945.9|13885.9|13945.9|13885.9|13945.9|13885.9|13945.9|13885.9|2
1646840340000|2022-03-09 15:39:00|13917.9|13893.9|13923.6|13883.6|13923.6|13893.9|13917.9|13883.6|0
1646840350000|2022-03-09 15:39:10|13923.4|13883.4|13923.4|13883.4|13923.4|13883.4|13923.4|13883.4|0
1646840360000|2022-03-09 15:39:20|13922.9|13898.9|13941.1|13901.1|13943.4|13903.4|13922.9|13898.9|3
1646840370000|2022-03-09 15:39:30|13940.9|13900.9|13940.9|13900.9|13940.9|13900.9|13940.9|13900.9|0
1646840420000|2022-03-09 15:40:20|13938.4|13898.4|13938.4|13898.4|13938.4|13898.4|13938.4|13898.4|0
1646840620000|2022-03-09 15:43:40|13940.7|13880.7|13940.9|13880.9|13940.9|13880.9|13940.7|13880.7|1
1646840800000|2022-03-09 15:46:40|13943.4|13883.4|13943.4|13883.4|13943.4|13883.4|13943.4|13883.4|0
1646840970000|2022-03-09 15:49:30|13935.4|13911.4|13935.4|13911.4|13935.4|13911.4|13935.4|13911.4|0
1646841030000|2022-03-09 15:50:30|13934.5|13910.5|13934.5|13910.5|13943.4|13910.5|13934.5|13883.4|2
1646841040000|2022-03-09 15:50:40|13935.4|13911.4|13935.4|13911.4|13935.4|13911.4|13935.4|13911.4|0
1646841050000|2022-03-09 15:50:50|13935.6|13911.6|13952.7|13912.7|13952.7|13912.7|13935.6|13891.4|5
1646841070000|2022-03-09 15:51:10|13947.7|13887.7|13947.7|13887.7|13947.7|13887.7|13947.7|13887.7|3
1646841080000|2022-03-09 15:51:20|13951.3|13911.3|13955.9|13895.9|13955.9|13923.2|13947.2|13895.9|5
1646841100000|2022-03-09 15:51:40|||||||||1
1646841110000|2022-03-09 15:51:50|13944.6|13884.6|13944.6|13884.6|13944.6|13884.6|13944.6|13884.6|1
1646841120000|2022-03-09 15:52:00|13940.9|13880.9|13938.6|13878.6|13940.9|13880.9|13938.6|13878.6|1
1646841140000|2022-03-09 15:52:20|||||||||3
1646841160000|2022-03-09 15:52:40|13936.4|13876.4|13936.4|13876.4|13936.4|13876.4|13936.4|13876.4|0
1646841470000|2022-03-09 15:57:50|13934.1|13874.1|13931.4|13871.4|13934.1|13874.1|13931.4|13871.4|0
1646841480000|2022-03-09 15:58:00|13928.9|13868.9|13916.4|13876.4|13928.9|13876.4|13916.4|13868.9|1
1646841690000|2022-03-09 16:01:30|13923.9|13863.9|13924.1|13864.1|13924.1|13864.1|13923.9|13863.9|4
1646841980000|2022-03-09 16:06:20|||||||||1
1646842080000|2022-03-09 16:08:00|13899.3|13875.3|13934|13874|13934|13875.3|13899.3|13874|6
1646842090000|2022-03-09 16:08:10|13935.9|13875.9|13935.9|13875.9|13935.9|13875.9|13935.9|13875.9|0
1646842220000|2022-03-09 16:10:20|13938.2|13878.2|13938.7|13878.7|13938.7|13878.7|13938.2|13878.2|0
1646842280000|2022-03-09 16:11:20|13936.4|13876.4|13936.4|13876.4|13936.4|13876.4|13936.4|13876.4|0
1646842310000|2022-03-09 16:11:50|13938.7|13878.7|13938.7|13878.7|13938.7|13878.7|13938.7|13878.7|0
1646842830000|2022-03-09 16:20:30|||||||||1
1646842910000|2022-03-09 16:21:50|13936.2|13876.2|14007.2|13967.2|14009.7|13967.2|13933.4|13873.4|23
1646842920000|2022-03-09 16:22:00|14029.4|13969.4|14016.9|13956.9|14029.4|13969.4|14016.9|13956.9|1
1646842930000|2022-03-09 16:22:10|14014.9|13954.9|13989.7|13929.7|14014.9|13954.9|13959.4|13899.4|5
1646842990000|2022-03-09 16:23:10|13962.6|13902.6|13961.9|13901.9|13962.6|13902.6|13961.9|13901.9|0
1646843010000|2022-03-09 16:23:30|13948.1|13888.1|13948.1|13888.1|13948.1|13888.1|13948.1|13888.1|1
1646843020000|2022-03-09 16:23:40|13945.8|13885.8|13945.8|13885.8|13945.8|13885.8|13945.8|13885.8|0
1646843030000|2022-03-09 16:23:50|13948.1|13888.1|13948.1|13888.1|13948.1|13888.1|13948.1|13888.1|0
1646843050000|2022-03-09 16:24:10|13945.8|13885.8|13945.8|13885.8|13945.8|13885.8|13945.8|13885.8|0
1646843100000|2022-03-09 16:25:00|||||||||1
1646843110000|2022-03-09 16:25:10|13948.1|13888.1|13948.1|13888.1|13948.1|13888.1|13948.1|13888.1|0
1646843610000|2022-03-09 16:33:30|13933.6|13893.6|13933.6|13893.6|13933.6|13893.6|13933.6|13893.6|0
1646843700000|2022-03-09 16:35:00|13918.8|13894.8|13918.8|13894.8|13918.8|13894.8|13918.8|13894.8|0
1646843710000|2022-03-09 16:35:10|13923.3|13899.3|13948.1|13888.1|13948.1|13899.3|13923.3|13888.1|7
1646843920000|2022-03-09 16:38:40|13933.6|13893.6|13939.1|13915.1|13939.1|13915.1|13933.6|13893.6|1
1646843940000|2022-03-09 16:39:00|13939.4|13915.4|13939.4|13915.4|13939.4|13915.4|13939.4|13915.4|0
1646843980000|2022-03-09 16:39:40|13937.4|13913.4|13934.9|13910.9|13937.4|13913.4|13934.9|13910.9|0
1646844000000|2022-03-09 16:40:00|13932.8|13908.8|13932.8|13908.8|13932.8|13908.8|13932.8|13908.8|0
1646844020000|2022-03-09 16:40:20|13934|13894|13934|13894|13934|13894|13934|13894|3
1646844030000|2022-03-09 16:40:30|13933.6|13893.6|13933.6|13893.6|13933.6|13893.6|13933.6|13893.6|0
1646844280000|2022-03-09 16:44:40|13931.3|13891.3|13931.3|13891.3|13931.3|13891.3|13931.3|13891.3|0
1646844310000|2022-03-09 16:45:10|13921.3|13897.3|13921.3|13897.3|13921.3|13897.3|13921.3|13897.3|0
1646844370000|2022-03-09 16:46:10|13919|13895|13919|13895|13919|13895|13919|13895|0
1646844380000|2022-03-09 16:46:20|13927.7|13867.7|13927.7|13867.7|13927.7|13875.5|13913.2|13867.7|2
1646844400000|2022-03-09 16:46:40|13915.5|13875.5|13915.5|13875.5|13915.5|13875.5|13915.5|13875.5|0
1646844660000|2022-03-09 16:51:00|13923.2|13863.2|13923.2|13863.2|13923.2|13863.2|13923.2|13863.2|1
1646844840000|2022-03-09 16:54:00|13908.7|13868.7|13908.7|13868.7|13908.7|13868.7|13908.7|13868.7|0
1646844850000|2022-03-09 16:54:10|13898.2|13874.2|13898.2|13874.2|13898.2|13874.2|13898.2|13874.2|0
1646844860000|2022-03-09 16:54:20|13895.9|13871.9|13898.2|13874.2|13898.2|13874.2|13895.7|13871.7|1
1646844910000|2022-03-09 16:55:10|13923|13863|13911|13871|13923|13871.7|13895.7|13863|4
1646845070000|2022-03-09 16:57:50|13913.2|13873.2|13913.2|13873.2|13913.2|13873.2|13913.2|13873.2|0
1646845130000|2022-03-09 16:58:50|13907.5|13883.5|13907.5|13883.5|13907.5|13883.5|13907.5|13883.5|0
1646845140000|2022-03-09 16:59:00|13912.2|13888.2|13923.8|13899.8|13923.8|13899.8|13912.2|13888.2|2
1646845150000|2022-03-09 16:59:10|13925.8|13901.8|13925.8|13901.8|13928.3|13904.3|13925.8|13901.8|4
1646845240000|2022-03-09 17:00:40|13965.5|13905.5|13965.5|13905.5|13965.5|13905.5|13965.5|13905.5|5
1646845250000|2022-03-09 17:00:50|13967.7|13907.7|13975.5|13915.5|13975.5|13915.5|13967.7|13907.7|1
1646845270000|2022-03-09 17:01:10|13975.2|13915.2|13975.2|13915.2|13975.2|13915.2|13975.2|13915.2|0
1646845320000|2022-03-09 17:02:00|13975.5|13915.5|14011.8|13951.8|14011.8|13951.8|13975.5|13915.5|4
1646845330000|2022-03-09 17:02:10|14009.8|13949.8|14009.8|13949.8|14009.8|13949.8|14009.8|13949.8|0
1646845340000|2022-03-09 17:02:20|14012|13952|14011.8|13951.8|14012|13952|14011.8|13951.8|0
1646845520000|2022-03-09 17:05:20|||||||||3
1646845540000|2022-03-09 17:05:40|13983|13943|13983|13943|13983|13943|13983|13943|0
1646845800000|2022-03-09 17:10:00|14014.3|13954.3|14014.3|13954.3|14014.3|13954.3|14014.3|13954.3|4
1646845850000|2022-03-09 17:10:50|14003|13943|14003|13943|14003|13943|14003|13943|0
1646846260000|2022-03-09 17:17:40|||||||||1
1646846270000|2022-03-09 17:17:50|13990.7|13950.7|13990.7|13950.7|13990.7|13950.7|13990.7|13950.7|0
1646846280000|2022-03-09 17:18:00|13990.5|13950.5|13959.4|13919.4|13990.5|13950.5|13959.4|13914.2|3
1646846290000|2022-03-09 17:18:10|13987.3|13927.3|13989.2|13929.2|13989.2|13929.2|13987.3|13927.3|1
1646846390000|2022-03-09 17:19:50|13983|13923|13983|13923|13983|13923|13983|13923|0
1646846520000|2022-03-09 17:22:00|13994.3|13934.3|13994.3|13934.3|13994.3|13934.3|13994.3|13934.3|0
1646846530000|2022-03-09 17:22:10|13995.5|13935.5|13995.5|13935.5|13995.5|13935.5|13995.5|13935.5|0
1646846610000|2022-03-09 17:23:30|13997.8|13937.8|13995.7|13935.7|13997.8|13937.8|13995.5|13935.5|0
1646846620000|2022-03-09 17:23:40|13995.5|13935.5|13995.5|13935.5|13995.5|13935.5|13995.5|13935.5|0
1646846730000|2022-03-09 17:25:30|13998|13938|13998|13938|13998|13938|13998|13938|1
1646846750000|2022-03-09 17:25:50|13995.7|13935.7|13980.7|13940.7|13995.7|13940.7|13980.7|13933|0
1646846760000|2022-03-09 17:26:00|13980.5|13940.5|14000.5|13940.5|14000.5|13941.5|13980.5|13940.5|2
1646846820000|2022-03-09 17:27:00|13983|13943|13983|13943|13983|13943|13983|13943|0
1646846860000|2022-03-09 17:27:40|14011.1|13951.1|14014.3|13954.3|14014.3|13954.3|13970|13942.8|5
1646846880000|2022-03-09 17:28:00|14017.3|13957.3|14017.3|13957.3|14017.3|13957.3|14017.3|13957.3|3
1646846890000|2022-03-09 17:28:10|14017|13957|14017|13957|14017|13957|14017|13957|0
1646846980000|2022-03-09 17:29:40|14016.6|13956.6|14016.6|13956.6|14016.6|13956.6|14016.6|13956.6|0
1646847030000|2022-03-09 17:30:30|14023.3|13963.3|14030.8|13970.8|14030.8|13970.8|14023.3|13963.3|1
1646847050000|2022-03-09 17:30:50|14019.5|13959.5|14019.5|13959.5|14019.5|13959.5|14019.5|13959.5|0
1646847100000|2022-03-09 17:31:40|14017.3|13957.3|14019.5|13959.5|14019.5|13959.5|14017.3|13957.3|1
1646847170000|2022-03-09 17:32:50|||||||||1
1646847180000|2022-03-09 17:33:00|14015|13955|14021.6|13961.6|14021.6|13961.6|14015|13955|2
1646847190000|2022-03-09 17:33:10|14021.8|13961.8|14021.8|13961.8|14021.8|13961.8|14021.8|13961.8|0
1646847390000|2022-03-09 17:36:30|||||||||2
1646847680000|2022-03-09 17:41:20|14024.1|13964.1|14024.5|13964.5|14024.5|13964.5|14024.1|13964.1|0
1646847690000|2022-03-09 17:41:30|14024.6|13964.6|14024.6|13964.6|14024.6|13964.6|14024.6|13964.6|0
1646847710000|2022-03-09 17:41:50|14022.3|13962.3|14010|13970|14022.3|13970|14010|13962.3|0
1646847720000|2022-03-09 17:42:00|14007.8|13967.8|14002|13978|14007.8|13978|14002|13967.5|0
1646847730000|2022-03-09 17:42:10|13999.5|13975.5|13999.5|13975.5|13999.5|13975.5|13999.5|13975.5|0
1646847740000|2022-03-09 17:42:20|13997|13973|13997|13973|13997|13973|13997|13973|1
1646847760000|2022-03-09 17:42:40|13994.8|13970.8|13994.8|13970.8|13994.8|13970.8|13994.8|13970.8|0
1646847770000|2022-03-09 17:42:50|13993|13933|13993|13933|13993|13933|13993|13933|4
1646847790000|2022-03-09 17:43:10|13990.5|13930.5|13990.5|13930.5|13990.5|13930.5|13990.5|13930.5|0
1646847810000|2022-03-09 17:43:30|13992.8|13932.8|13992.8|13932.8|13992.8|13932.8|13990.5|13930.5|0
1646847830000|2022-03-09 17:43:50|13990.3|13930.3|13975.7|13935.7|13990.3|13935.7|13975.7|13928.2|1
1646847840000|2022-03-09 17:44:00|13975.5|13935.5|13975.5|13935.5|13975.5|13935.5|13975.5|13935.5|0
1646847900000|2022-03-09 17:45:00|13973.2|13933.2|13972.8|13932.8|13973.2|13933.2|13972.8|13932.8|1
1646847940000|2022-03-09 17:45:40|14000.9|13940.9|13967|13943|14000.9|13943|13967|13940.9|3
1646847950000|2022-03-09 17:45:50|13998.6|13938.6|13998.6|13938.6|13998.6|13938.6|13998.6|13938.6|1
1646848380000|2022-03-09 17:53:00|14000|13940|14000|13940|14000|13940|14000|13940|0
1646848450000|2022-03-09 17:54:10|13999.8|13939.8|13999.8|13939.8|13999.8|13939.8|13999.8|13939.8|0
1646848660000|2022-03-09 17:57:40|13997.3|13937.3|13992.3|13932.3|13997.3|13937.3|13992.3|13932.3|0
1646848670000|2022-03-09 17:57:50|13989.8|13929.8|13974.8|13934.8|13989.8|13934.8|13974.8|13927.3|0
1646848680000|2022-03-09 17:58:00|13972.5|13932.5|13962|13938|13972.5|13938|13962|13932.3|0
1646848690000|2022-03-09 17:58:10|13961.8|13937.8|14015.9|13955.9|14015.9|13955.9|13959.5|13935.5|1
1646848890000|2022-03-09 18:01:30|||||||||1
1646849040000|2022-03-09 18:04:00|||||||||1
1646849050000|2022-03-09 18:04:10|||||||||2
1646849080000|2022-03-09 18:04:40|14018.1|13958.1|14018.4|13958.4|14018.4|13958.4|14018.1|13958.1|0
1646849290000|2022-03-09 18:08:10|13999.8|13939.8|13999.8|13939.8|13999.8|13939.8|13999.8|13939.8|0
1646849300000|2022-03-09 18:08:20|13997.5|13937.5|13997.3|13937.3|13997.5|13937.5|13997.3|13937.3|1
1646849560000|2022-03-09 18:12:40|13998.6|13958.6|13998.6|13958.6|13998.6|13958.6|13998.6|13958.6|0
1646849570000|2022-03-09 18:12:50|13998.5|13938.5|14000.9|13960.9|14000.9|13960.9|13998.5|13938.5|0
1646849580000|2022-03-09 18:13:00|14002.3|13962.3|13997.3|13937.3|14002.3|13962.3|13997.3|13937.3|2
1646850030000|2022-03-09 18:20:30|13997.6|13937.6|13997.3|13937.3|13997.6|13937.6|13997.3|13937.3|2
1646850190000|2022-03-09 18:23:10|14004.1|13944.1|14004.8|13944.8|14004.8|13944.8|14004.1|13944.1|1
1646850420000|2022-03-09 18:27:00|14001.6|13961.6|13994.8|13954.8|14001.6|13961.6|13994.8|13954.8|0
1646850430000|2022-03-09 18:27:10|14002.3|13962.3|14002.3|13962.3|14002.3|13962.3|14002.3|13962.3|0
1646850470000|2022-03-09 18:27:50|13974.3|13950.3|14004.8|13944.8|14009.8|13959.8|13974.3|13942.8|10
1646850480000|2022-03-09 18:28:00|14002.6|13942.6|14002.3|13942.3|14002.6|13942.6|14002.3|13942.3|0
1646850490000|2022-03-09 18:28:10|13959.3|13935.3|13948.8|13888.8|13966|13935.3|13948.8|13888.8|12
1646850500000|2022-03-09 18:28:20|13946.3|13886.3|13897.5|13873.5|13946.3|13886.3|13897.5|13873.5|8
1646850520000|2022-03-09 18:28:40|13903.8|13843.8|13903.8|13843.8|13903.8|13843.8|13903.8|13843.8|15
1646850530000|2022-03-09 18:28:50|13891.5|13851.5|13890.3|13850.3|13891.5|13851.5|13889|13849|10
1646850540000|2022-03-09 18:29:00|13873.3|13849.3|13915.5|13855.5|13915.5|13855.5|13873.3|13849.3|6
1646850550000|2022-03-09 18:29:10|13887.8|13847.8|13838|13814|13888|13847.8|13838|13814|13
1646850560000|2022-03-09 18:29:20|13843.8|13803.8|13841.3|13801.3|13843.8|13813.8|13837.8|13801.3|16
1646850570000|2022-03-09 18:29:30|13843.5|13803.5|13803.8|13763.8|13846|13803.5|13790.8|13763.8|23
1646850580000|2022-03-09 18:29:40|13809.2|13749.2|13784.9|13760.9|13810.4|13770.7|13776.7|13749.2|26
1646850590000|2022-03-09 18:29:50|13784.7|13760.7|13856.7|13796.7|13856.7|13796.7|13780.2|13756.2|8
1646850600000|2022-03-09 18:30:00|13859.2|13799.2|13866.3|13806.3|13866.3|13806.3|13859.2|13799.2|0
1646850610000|2022-03-09 18:30:10|13864|13804|13860.8|13820.8|13868.3|13820.8|13860.8|13803.8|0
1646850630000|2022-03-09 18:30:30|13861|13821|13873.5|13813.5|13873.5|13821|13861|13813.3|0
1646850640000|2022-03-09 18:30:40|13873.8|13813.8|13871|13811|13873.8|13813.8|13871|13811|1
1646850650000|2022-03-09 18:30:50|13852.9|13792.9|13822.5|13762.5|13852.9|13792.9|13822.5|13762.5|0
1646850660000|2022-03-09 18:31:00|13840.2|13780.2|13840.2|13780.2|13840.2|13780.2|13840.2|13780.2|3
1646850670000|2022-03-09 18:31:10|13837.7|13777.7|13837.7|13777.7|13840.2|13780.2|13837.7|13777.7|0
1646850780000|2022-03-09 18:33:00|13835.4|13775.4|13835.2|13775.2|13835.4|13775.4|13835.2|13775.2|0
1646850810000|2022-03-09 18:33:30|13832.9|13772.9|13832.9|13772.9|13832.9|13772.9|13832.9|13772.9|0
1646850820000|2022-03-09 18:33:40|13832.7|13772.7|13832.7|13772.7|13832.7|13772.7|13832.7|13772.7|0
1646851050000|2022-03-09 18:37:30|13846.3|13786.3|13846.3|13786.3|13846.3|13786.3|13846.3|13786.3|0
1646851140000|2022-03-09 18:39:00|13853|13793|13853.5|13793.5|13853.5|13796.5|13820.5|13792.1|8
1646851150000|2022-03-09 18:39:10|||||||||2
1646851160000|2022-03-09 18:39:20|13833.2|13773.2|13832.7|13772.7|13833.2|13773.2|13832.7|13772.7|1
1646851180000|2022-03-09 18:39:40|13832.5|13772.5|13832.5|13772.5|13832.5|13772.5|13832.5|13772.5|0
1646851290000|2022-03-09 18:41:30|13832.2|13772.2|13832.2|13772.2|13832.2|13772.2|13832.2|13772.2|0
1646851460000|2022-03-09 18:44:20|13834.5|13774.5|13835.8|13775.8|13835.8|13775.8|13831.3|13771.3|0
1646851490000|2022-03-09 18:44:50|13831.3|13771.3|13833.8|13773.8|13833.8|13773.8|13831.3|13771.3|1
1646851500000|2022-03-09 18:45:00|13833.5|13773.5|13833.5|13773.5|13833.5|13773.5|13833.5|13773.5|0
1646851510000|2022-03-09 18:45:10|13828.5|13768.5|13828.5|13768.5|13828.5|13768.5|13828.5|13768.5|0
1646851540000|2022-03-09 18:45:40|13828.8|13768.8|13828.8|13768.8|13828.8|13768.8|13828.8|13768.8|0
1646851560000|2022-03-09 18:46:00|13821.3|13761.3|13821.3|13761.3|13821.3|13761.3|13821.3|13761.3|0
1646851570000|2022-03-09 18:46:10|13818.8|13758.8|13818.5|13758.5|13818.8|13758.8|13818.5|13758.5|0
1646851600000|2022-03-09 18:46:40|13816.3|13756.3|13816|13756|13816.3|13756.3|13816|13756|0
1646851620000|2022-03-09 18:47:00|13813.5|13753.5|13813.5|13753.5|13813.5|13753.5|13813.5|13753.5|0
1646851670000|2022-03-09 18:47:50|13811|13751|13811|13751|13811|13751|13811|13751|2
1646851680000|2022-03-09 18:48:00|13810.8|13750.8|13795.8|13755.8|13810.8|13756.3|13795.8|13750.8|3
1646851690000|2022-03-09 18:48:10|13782.8|13758.8|13788.5|13748.5|13788.5|13758.8|13782.8|13748.5|2
1646851700000|2022-03-09 18:48:20|13803.5|13743.5|13803.5|13743.5|13803.5|13743.5|13803.5|13743.5|3
1646851710000|2022-03-09 18:48:30|||||||||2
1646851720000|2022-03-09 18:48:40|||||||||2
1646851730000|2022-03-09 18:48:50|||||||||2
1646851740000|2022-03-09 18:49:00|||||||||2
1646851750000|2022-03-09 18:49:10|||||||||2
1646851760000|2022-03-09 18:49:20|13817.1|13757.1|13818.5|13758.5|13818.5|13758.5|13817.1|13757.1|1
1646851800000|2022-03-09 18:50:00|13832.1|13772.1|13832.1|13772.1|13832.1|13772.1|13832.1|13772.1|0
1646851810000|2022-03-09 18:50:10|13833.8|13773.8|13833.8|13773.8|13833.8|13773.8|13833.8|13773.8|0
1646851840000|2022-03-09 18:50:40|13832.8|13772.8|13832.8|13772.8|13832.8|13772.8|13832.8|13772.8|0
1646851860000|2022-03-09 18:51:00|13835.1|13775.1|13835.1|13775.1|13835.1|13775.1|13835.1|13775.1|0
1646851880000|2022-03-09 18:51:20|13837.3|13777.3|13837.3|13777.3|13837.3|13777.3|13837.3|13777.3|0
1646852000000|2022-03-09 18:53:20|||||||||1
1646852010000|2022-03-09 18:53:30|13835.1|13775.1|13837.3|13777.3|13837.3|13777.3|13835.1|13775.1|0
1646852020000|2022-03-09 18:53:40|13837.6|13777.6|13837.6|13777.6|13837.6|13777.6|13837.6|13777.6|0
1646852040000|2022-03-09 18:54:00|13833.1|13773.1|13813.5|13753.5|13833.1|13773.1|13813.5|13753.5|0
1646852050000|2022-03-09 18:54:10|13809|13749|13826.3|13766.3|13828.5|13768.5|13806|13746|2
1646852060000|2022-03-09 18:54:20|13828.1|13768.1|13816.5|13756.5|13828.3|13768.3|13816.5|13756.5|1
1646852070000|2022-03-09 18:54:30|13798.5|13738.5|13816.3|13756.3|13818.8|13758.8|13796.5|13736.5|4
1646852090000|2022-03-09 18:54:50|13798.8|13738.8|13814|13754|13814|13754|13796.5|13736.5|3
1646852100000|2022-03-09 18:55:00|13816.3|13756.3|13816.3|13756.3|13816.3|13756.3|13771.2|13736.5|3
1646852110000|2022-03-09 18:55:10|13816.5|13756.5|13814|13754|13816.5|13756.5|13814|13754|0
1646852120000|2022-03-09 18:55:20|13811.5|13751.5|13811.5|13751.5|13811.5|13751.5|13811.5|13751.5|0
1646852150000|2022-03-09 18:55:50|13809.3|13749.3|13805.6|13745.6|13809.3|13749.3|13805.6|13745.6|0
1646852160000|2022-03-09 18:56:00|13807.8|13747.8|13810.1|13750.1|13810.1|13750.1|13807.8|13747.8|0
1646852170000|2022-03-09 18:56:10|13809.8|13749.8|13809.8|13749.8|13809.8|13749.8|13809.8|13749.8|0
1646852340000|2022-03-09 18:59:00|13790.8|13750.8|13772.8|13748.8|13790.8|13750.8|13772.8|13748.8|0
1646852350000|2022-03-09 18:59:10|13789.8|13749.8|13776.8|13752.8|13789.8|13752.8|13776.8|13749.8|2
1646852360000|2022-03-09 18:59:20|13779.7|13755.7|13815.8|13755.8|13815.8|13755.8|13779.7|13755.7|1
1646852390000|2022-03-09 18:59:50|||||||||4
1646917200000|2022-03-10 13:00:00|13834.1|13774.1|13824.1|13764.1|13834.1|13774.1|13824.1|13764.1|9
1646917210000|2022-03-10 13:00:10|13819.6|13759.6|13819.1|13759.1|13819.6|13759.6|13819.1|13759.1|2
1646917230000|2022-03-10 13:00:30|13818.8|13758.8|13818.8|13758.8|13818.8|13758.8|13818.8|13758.8|0
1646917280000|2022-03-10 13:01:20|13809.9|13749.9|13808.8|13748.8|13809.9|13749.9|13808.8|13748.8|0
1646917290000|2022-03-10 13:01:30|13809.1|13749.1|13809.1|13749.1|13809.1|13749.1|13809.1|13749.1|0
1646917380000|2022-03-10 13:03:00|13790.1|13750.1|13822.7|13762.7|13822.7|13762.7|13789.6|13749.6|3
1646917390000|2022-03-10 13:03:10|13827.1|13767.1|13844.9|13784.9|13844.9|13784.9|13827.1|13767.1|1
1646917400000|2022-03-10 13:03:20|13849.3|13789.3|13864.1|13804.1|13864.1|13804.1|13849.3|13789.3|0
1646917410000|2022-03-10 13:03:30|13868.5|13808.5|13881.6|13821.6|13881.6|13844.6|13863.8|13803.8|4
1646917420000|2022-03-10 13:03:40|13886|13826|13901.6|13841.6|13922.4|13862.4|13886|13826|2
1646917430000|2022-03-10 13:03:50|13898|13838|13897.4|13837.4|13898|13838|13897.4|13837.4|0
1646917450000|2022-03-10 13:04:10|13877.4|13817.4|13874.1|13814.1|13877.4|13817.4|13874.1|13814.1|0
1646917460000|2022-03-10 13:04:20|13876.3|13816.3|13876.6|13816.6|13876.6|13816.6|13876.3|13816.3|0
1646917470000|2022-03-10 13:04:30|13883.2|13823.2|13907.4|13847.4|13907.4|13847.4|13883.2|13823.2|1
1646917480000|2022-03-10 13:04:40|13927.4|13867.4|13937.4|13877.4|13937.4|13877.4|13927.4|13867.4|1
1646917490000|2022-03-10 13:04:50|13939.6|13879.6|13929.6|13869.6|13943|13883|13929.1|13869.1|0
1646917500000|2022-03-10 13:05:00|13930.2|13870.2|13930.2|13870.2|13930.2|13870.2|13930.2|13870.2|0
1646917570000|2022-03-10 13:06:10|13919.3|13859.3|13918|13858|13919.3|13859.3|13918|13858|0
1646917710000|2022-03-10 13:08:30|13924.6|13864.6|13923.5|13863.5|13925.5|13865.5|13923.2|13863.2|0
1646917760000|2022-03-10 13:09:20|13921.3|13861.3|13921.6|13861.6|13921.6|13861.6|13921.3|13861.3|0
1646918100000|2022-03-10 13:15:00|13914.9|13854.9|13914.1|13854.1|13914.9|13854.9|13914.1|13854.1|0
1646918150000|2022-03-10 13:15:50|13904.3|13844.3|13904.3|13844.3|13904.3|13844.3|13904.3|13844.3|1
1646918160000|2022-03-10 13:16:00|13906.6|13846.6|13906.6|13846.6|13906.6|13846.6|13906.6|13846.6|0
1646918250000|2022-03-10 13:17:30|13904.3|13844.3|13904.3|13844.3|13904.3|13844.3|13904.3|13844.3|0
1646918260000|2022-03-10 13:17:40|13895.2|13835.2|13895.2|13835.2|13895.2|13835.2|13895.2|13835.2|0
1646918270000|2022-03-10 13:17:50|13882.7|13822.7|13880.4|13820.4|13882.7|13822.7|13880.4|13820.4|0
1646918280000|2022-03-10 13:18:00|13878.2|13818.2|13865.4|13805.4|13878.2|13818.2|13865.4|13805.4|0
1646918290000|2022-03-10 13:18:10|13863.2|13803.2|13900.5|13840.5|13900.5|13840.5|13860.7|13800.7|2
1646918300000|2022-03-10 13:18:20|13909.9|13849.9|13929.6|13869.6|13929.6|13869.6|13909.9|13849.9|0
1646918310000|2022-03-10 13:18:30|13927.4|13867.4|13929.6|13869.6|13929.6|13869.6|13925.2|13865.2|0
1646918360000|2022-03-10 13:19:20|13925.2|13865.2|13925.7|13865.7|13925.7|13865.7|13925.2|13865.2|0
1646918670000|2022-03-10 13:24:30|13923.8|13863.8|13925.7|13865.7|13926|13866|13923.8|13863.8|0
1646918890000|2022-03-10 13:28:10|13895.7|13835.7|13924.9|13864.9|13924.9|13864.9|13895.7|13835.7|1
1646918910000|2022-03-10 13:28:30|13925.7|13865.7|13925.7|13865.7|13925.7|13865.7|13925.7|13865.7|0
1646919070000|2022-03-10 13:31:10|13926|13866|13926|13866|13926|13866|13926|13866|0
1646919100000|2022-03-10 13:31:40|13932.7|13872.7|13932.7|13872.7|13932.7|13872.7|13932.7|13872.7|0
1646919120000|2022-03-10 13:32:00|13934.9|13874.9|13935.2|13875.2|13935.2|13875.2|13934.9|13874.9|0
1646919140000|2022-03-10 13:32:20|13938.5|13878.5|13938.5|13878.5|13938.5|13878.5|13938.5|13878.5|0
1646919160000|2022-03-10 13:32:40|13938.8|13878.8|13938.8|13878.8|13938.8|13878.8|13938.8|13878.8|0
1646919170000|2022-03-10 13:32:50|13945.4|13885.4|13945.4|13885.4|13945.4|13885.4|13945.4|13885.4|0
1646919210000|2022-03-10 13:33:30|13945.7|13885.7|13945.7|13885.7|13945.7|13885.7|13945.7|13885.7|1
1646919250000|2022-03-10 13:34:10|13959.3|13899.3|13961.6|13901.6|13961.6|13901.6|13959.3|13899.3|0
1646919290000|2022-03-10 13:34:50|13959.3|13899.3|13959.6|13899.6|13959.6|13899.6|13959.3|13899.3|0
1646919460000|2022-03-10 13:37:40|13984.1|13924.1|13987.1|13927.1|13987.1|13927.1|13984.1|13924.1|0
1646919750000|2022-03-10 13:42:30|||||||||1
1646919780000|2022-03-10 13:43:00|13989.4|13929.4|13989.1|13929.1|13989.4|13929.4|13989.1|13929.1|0
1646920040000|2022-03-10 13:47:20|13986.9|13926.9|13964.9|13924.9|13986.9|13927.4|13964.9|13922.4|1
1646920050000|2022-03-10 13:47:30|13986|13926|13986|13926|13986|13926|13986|13926|1
1646920060000|2022-03-10 13:47:40|13986.9|13926.9|13986.9|13926.9|13986.9|13926.9|13986.9|13926.9|0
1646920330000|2022-03-10 13:52:10|13984.6|13924.6|13984.6|13924.6|13984.6|13924.6|13984.6|13924.6|1
1646920340000|2022-03-10 13:52:20|13986.9|13926.9|13991.6|13931.6|13991.6|13931.6|13986.9|13926.9|3
1646920350000|2022-03-10 13:52:30|13999.6|13939.6|14002.1|13942.1|14002.1|13942.1|13999.6|13939.6|2
1646920510000|2022-03-10 13:55:10|14006.6|13946.6|14009.6|13949.6|14009.6|13949.6|14004.9|13944.9|0
1646920530000|2022-03-10 13:55:30|14009.9|13949.9|14009.9|13949.9|14009.9|13949.9|14009.9|13949.9|0
1646920560000|2022-03-10 13:56:00|14008.8|13968.8|14024.4|13964.4|14024.4|13969.9|14008.8|13964.4|1
1646920570000|2022-03-10 13:56:10|14026.6|13966.6|14031.3|13971.3|14031.3|13971.3|14026.6|13966.6|5
1646920580000|2022-03-10 13:56:20|14031.9|13971.9|14054.1|13994.1|14054.4|13994.4|14031.9|13971.9|1
1646920590000|2022-03-10 13:56:30|14057.2|13997.2|14060.2|14000.2|14060.2|14000.2|14057.2|13997.2|0
1646920720000|2022-03-10 13:58:40|14058|13998|14058|13998|14058|13998|14058|13998|1
1646920740000|2022-03-10 13:59:00|14057.4|13997.4|14057.4|13997.4|14057.4|13997.4|14057.4|13997.4|0
1646920750000|2022-03-10 13:59:10|14059.7|13999.7|14059.9|13999.9|14059.9|13999.9|14059.7|13999.7|0
1646920900000|2022-03-10 14:01:40|14068.8|14008.8|14069.9|14009.9|14069.9|14009.9|14068.8|14008.8|0
1646920950000|2022-03-10 14:02:30|14074.4|14014.4|14075.5|14015.5|14075.5|14015.5|14074.4|14014.4|1
1646920960000|2022-03-10 14:02:40|14079.9|14019.9|14088|14028|14088|14028|14079.9|14019.9|0
1646921010000|2022-03-10 14:03:30|14059.1|13999.1|14088|14028|14088|14028|14055.8|13995.8|2
1646921020000|2022-03-10 14:03:40|14090.2|14030.2|14091.6|14031.6|14091.6|14031.6|14090.2|14030.2|0
1646921030000|2022-03-10 14:03:50|||||||||6
1646921040000|2022-03-10 14:04:00|||||||||2
1646921050000|2022-03-10 14:04:10|||||||||2
1646921060000|2022-03-10 14:04:20|14093.8|14033.8|14093.8|14033.8|14093.8|14033.8|14093.8|14033.8|2
1646921070000|2022-03-10 14:04:30|14098.3|14038.3|14098.3|14038.3|14098.3|14038.3|14098.3|14038.3|1
1646921100000|2022-03-10 14:05:00|14094.9|14054.9|14094.9|14054.9|14094.9|14054.9|14094.9|14054.9|0
1646921110000|2022-03-10 14:05:10|14099.4|14075.4|14096.3|14056.3|14099.4|14075.4|14096.3|14056.3|3
1646921120000|2022-03-10 14:05:20|14094.9|14054.9|14092.4|14032.4|14098.3|14054.9|14092.4|14032.4|1
1646921140000|2022-03-10 14:05:40|14093.8|14033.8|14093.8|14033.8|14093.8|14033.8|14093.8|14033.8|0
1646921220000|2022-03-10 14:07:00|14094.1|14034.1|14094.1|14034.1|14094.1|14034.1|14094.1|14034.1|0
1646921230000|2022-03-10 14:07:10|14045.7|13985.7|14038|13978|14045.7|13985.7|14038|13978|10
1646921300000|2022-03-10 14:08:20|13995.2|13935.2|13993.5|13933.5|13995.2|13935.2|13991.3|13931.3|4
1646921310000|2022-03-10 14:08:30|14004.7|13944.7|14004.7|13944.7|14004.7|13944.7|14004.7|13944.7|1
1646921320000|2022-03-10 14:08:40|14004.4|13944.4|14004.4|13944.4|14004.4|13944.4|14004.4|13944.4|0
1646921340000|2022-03-10 14:09:00|13991|13931|13993.5|13933.5|13993.5|13933.5|13991|13931|4
1646921380000|2022-03-10 14:09:40|13993.6|13933.6|13993.6|13933.6|13993.6|13933.6|13993.6|13933.6|0
1646921410000|2022-03-10 14:10:10|13996.9|13936.9|13999.1|13939.1|13999.1|13939.1|13996.9|13936.9|0
1646921440000|2022-03-10 14:10:40|13999.4|13939.4|13999.4|13939.4|13999.4|13939.4|13999.4|13939.4|0
1646921460000|2022-03-10 14:11:00|14001.6|13941.6|14001.9|13941.9|14001.9|13941.9|14001.6|13941.6|0
1646921470000|2022-03-10 14:11:10|13999.7|13939.7|14001.9|13941.9|14001.9|13941.9|13999.7|13939.7|0
1646921480000|2022-03-10 14:11:20|14004.1|13944.1|14004.1|13944.1|14004.1|13944.1|14004.1|13944.1|0
1646921490000|2022-03-10 14:11:30|14006.3|13946.3|14001.6|13941.6|14008.3|13948.3|14001.6|13941.6|0
1646921540000|2022-03-10 14:12:20|13999.7|13939.7|14004.1|13944.1|14004.1|13944.1|13999.7|13939.7|0
1646921550000|2022-03-10 14:12:30|13999.7|13939.7|13999.4|13939.4|13999.7|13939.7|13999.4|13939.4|0
1646921560000|2022-03-10 14:12:40|13996.9|13936.9|13996.9|13936.9|13996.9|13936.9|13996.9|13936.9|0
1646921570000|2022-03-10 14:12:50|13966.9|13906.9|13999.4|13939.4|14001.9|13941.9|13966.9|13906.9|5
1646921600000|2022-03-10 14:13:20|14001.6|13941.6|14001.9|13941.9|14001.9|13941.9|14001.6|13941.6|0
1646921610000|2022-03-10 14:13:30|13999.7|13939.7|13999.4|13939.4|13999.7|13939.7|13999.4|13939.4|0
1646921730000|2022-03-10 14:15:30|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|0
1646921830000|2022-03-10 14:17:10|13999.4|13939.4|13999.4|13939.4|13999.4|13939.4|13999.4|13939.4|0
1646921890000|2022-03-10 14:18:10|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|13999.1|13939.1|0
1646922000000|2022-03-10 14:20:00|13998|13938|13971.1|13911.1|13998|13938|13971.1|13911.1|0
1646922010000|2022-03-10 14:20:10|13973.3|13913.3|13971.1|13911.1|13973.6|13913.6|13971.1|13911.1|1
1646922090000|2022-03-10 14:21:30|13968.8|13908.8|13968.6|13908.6|13968.8|13908.8|13968.6|13908.6|0
1646922370000|2022-03-10 14:26:10|13966.3|13906.3|13961.3|13901.3|13966.3|13906.3|13961.3|13901.3|0
1646922380000|2022-03-10 14:26:20|13958.8|13898.8|13963.8|13903.8|13966.1|13906.3|13946.1|13898.8|1
1646922390000|2022-03-10 14:26:30|13963.6|13903.6|13963.6|13903.6|13963.6|13903.6|13963.6|13903.6|0
1646922410000|2022-03-10 14:26:50|13987.2|13927.2|13979.4|13939.4|13987.2|13939.4|13979.4|13927.2|3
1646922420000|2022-03-10 14:27:00|13981.9|13941.9|13981.9|13941.9|13981.9|13941.9|13981.9|13941.9|1
1646922430000|2022-03-10 14:27:10|13979.4|13939.4|13979.4|13939.4|13980.2|13954.1|13978.1|13939.4|0
1646922440000|2022-03-10 14:27:20|13966.4|13942.4|13966.4|13942.4|13966.4|13942.4|13966.4|13942.4|0
1646922450000|2022-03-10 14:27:30|13962|13938|13980.2|13920.2|13980.2|13938|13961.1|13920.2|2
1646922460000|2022-03-10 14:27:40|13975.6|13951.6|13976.4|13952.4|13976.4|13952.4|13975.6|13951.6|0
1646922470000|2022-03-10 14:27:50|13981.1|13921.1|13978.9|13954.9|13981.1|13954.9|13978.9|13921.1|0
1646922490000|2022-03-10 14:28:10|13980.2|13920.2|13980.2|13920.2|13981.6|13956|13980|13920.2|1
1646922500000|2022-03-10 14:28:20|13979.1|13939.1|13979.4|13939.4|13979.4|13939.4|13979.1|13939.1|0
1646922520000|2022-03-10 14:28:40|13980.3|13956.3|13978|13938|13981.4|13957.4|13978|13938|1
1646922540000|2022-03-10 14:29:00|13976.9|13936.9|13976.9|13936.9|13976.9|13936.9|13976.9|13936.9|0
1646922550000|2022-03-10 14:29:10|13979.1|13939.1|13977.5|13937.5|13979.7|13939.7|13977.5|13937.5|3
1646922570000|2022-03-10 14:29:30|13976.9|13936.9|13976.9|13936.9|13976.9|13936.9|13976.9|13936.9|0
1646922740000|2022-03-10 14:32:20|13981.4|13941.4|13981.9|13941.9|13981.9|13941.9|13981.4|13941.4|1
1646922750000|2022-03-10 14:32:30|13979.7|13939.7|13979.4|13939.4|13979.7|13939.7|13979.4|13939.4|0
1646922810000|2022-03-10 14:33:30|13979.1|13939.1|13979.1|13939.1|13979.1|13939.1|13979.1|13939.1|0
1646922930000|2022-03-10 14:35:30|13979.7|13939.7|13981.9|13941.9|13981.9|13941.9|13979.7|13939.7|1
1646922960000|2022-03-10 14:36:00|13979.7|13939.7|13979.4|13939.4|13979.7|13939.7|13979.4|13939.4|0
1646923010000|2022-03-10 14:36:50|13981.9|13941.9|13981.9|13941.9|13981.9|13941.9|13981.9|13941.9|1
1646923040000|2022-03-10 14:37:20|13979.4|13939.4|13979.4|13939.4|13979.4|13939.4|13979.4|13939.4|1
1646923070000|2022-03-10 14:37:50|13975.8|13915.8|13975.8|13915.8|13975.8|13915.8|13975.8|13915.8|1
1646923160000|2022-03-10 14:39:20|13971.3|13911.3|13971.1|13911.1|13971.3|13911.3|13971.1|13911.1|0
1646923250000|2022-03-10 14:40:50|||||||||1
1646923370000|2022-03-10 14:42:50|13973.3|13913.3|13973.6|13913.6|13973.6|13913.6|13973.3|13913.3|0
1646923860000|2022-03-10 14:51:00|13973.3|13913.3|13973.3|13913.3|13973.3|13913.3|13973.3|13913.3|0
1646923870000|2022-03-10 14:51:10|13971.1|13911.1|13971.1|13911.1|13971.1|13911.1|13971.1|13911.1|1
1646923930000|2022-03-10 14:52:10|13968.9|13908.9|13968.9|13908.9|13968.9|13908.9|13968.9|13908.9|0
1646923950000|2022-03-10 14:52:30|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|13968.6|13908.6|0
1646924140000|2022-03-10 14:55:40|13968|13908|13963.3|13903.3|13968|13908|13963.3|13903.3|7
1646924300000|2022-03-10 14:58:20|13970|13910|13970|13910|13970|13910|13970|13910|0
1646924370000|2022-03-10 14:59:30|13972.2|13912.2|13972.2|13912.2|13972.2|13912.2|13972.2|13912.2|0
1646924390000|2022-03-10 14:59:50|13970|13910|13970|13910|13970|13910|13970|13910|1
1646924400000|2022-03-10 15:00:00|13961.1|13901.1|13957.2|13897.2|13961.1|13901.1|13957.2|13897.2|6
1646924460000|2022-03-10 15:01:00|13952.5|13892.5|13952.5|13892.5|13952.5|13892.5|13952.5|13892.5|0
1646924550000|2022-03-10 15:02:30|13918.9|13894.9|13908.6|13868.6|13918.9|13894.9|13905.6|13868.6|5
1646924560000|2022-03-10 15:02:40|13898.4|13874.4|13898.1|13874.1|13898.4|13874.4|13898.1|13874.1|2
1646924570000|2022-03-10 15:02:50|13903.9|13863.9|13903.9|13863.9|13903.9|13863.9|13903.9|13863.9|0
1646924580000|2022-03-10 15:03:00|13903.6|13863.6|13903.6|13863.6|13903.6|13863.6|13903.6|13863.6|0
1646924590000|2022-03-10 15:03:10|13901.4|13861.4|13901.1|13861.1|13901.4|13861.4|13901.1|13861.1|0
1646924620000|2022-03-10 15:03:40|13904.4|13844.4|13904.4|13844.4|13904.4|13844.4|13904.4|13844.4|1
1646924640000|2022-03-10 15:04:00|13903.6|13843.6|13903.3|13843.3|13905.8|13846.6|13870.6|13843.3|6
1646924660000|2022-03-10 15:04:20|13901.1|13841.1|13903.3|13843.3|13903.3|13843.3|13901.1|13841.1|0
1646924720000|2022-03-10 15:05:20|13943.3|13883.3|13943|13883|13945.3|13885.3|13943|13883|7
1646924760000|2022-03-10 15:06:00|||||||||2
1646924900000|2022-03-10 15:08:20|13940.8|13880.8|13940.8|13880.8|13943|13883|13940.8|13880.8|0
1646925020000|2022-03-10 15:10:20|13938.6|13878.6|13933.6|13873.6|13938.6|13878.6|13933.6|13873.6|0
1646925030000|2022-03-10 15:10:30|13935.8|13875.8|13928.6|13868.6|13935.8|13875.8|13928.6|13868.6|0
1646925180000|2022-03-10 15:13:00|13926.4|13866.4|13923.6|13863.6|13926.4|13866.4|13923.6|13863.6|0
1646925340000|2022-03-10 15:15:40|13928|13868|13928|13868|13928|13868|13928|13868|0
1646925350000|2022-03-10 15:15:50|13923.3|13863.3|13911.1|13851.1|13925.5|13865.5|13911.1|13851.1|0
1646925360000|2022-03-10 15:16:00|13913.3|13853.3|13913.3|13853.3|13913.3|13853.3|13913.3|13853.3|0
1646925370000|2022-03-10 15:16:10|13911.1|13851.1|13908.3|13848.3|13911.1|13851.1|13908.3|13848.3|0
1646925960000|2022-03-10 15:26:00|13906.1|13846.1|13905.8|13845.8|13906.1|13846.1|13905.8|13845.8|0
1646926420000|2022-03-10 15:33:40|13903.6|13843.6|13888.3|13848.3|13903.6|13851.1|13888.3|13843.3|0
1646926480000|2022-03-10 15:34:40|13889.2|13849.2|13889.2|13849.2|13889.2|13849.2|13889.2|13849.2|2
1646926510000|2022-03-10 15:35:10|13878.9|13854.9|13897.8|13837.8|13897.8|13854.9|13857.3|13830.3|4
1646926520000|2022-03-10 15:35:20|13895.3|13835.3|13895.3|13835.3|13895.3|13835.3|13895.3|13835.3|0
1646926530000|2022-03-10 15:35:30|13893|13833|13859.8|13835.8|13893|13835.8|13859.8|13827.8|0
1646926540000|2022-03-10 15:35:40|13862|13838|13875|13835|13879.7|13839.7|13862|13835|3
1646926550000|2022-03-10 15:35:50|13862|13838|13859.5|13835.5|13862|13838|13857.5|13833.5|1
1646926560000|2022-03-10 15:36:00|13876.2|13852.2|13876.2|13852.2|13876.2|13852.2|13876.2|13852.2|2
1646926570000|2022-03-10 15:36:10|13873.7|13849.7|13873.7|13849.7|13873.7|13849.7|13873.7|13849.7|0
1646926600000|2022-03-10 15:36:40|13875.9|13851.9|13878.4|13854.4|13878.4|13854.4|13875.9|13851.9|1
1646926620000|2022-03-10 15:37:00|13911.9|13851.9|13918.9|13858.9|13921.4|13861.4|13911.9|13851.9|1
1646927130000|2022-03-10 15:45:30|13916.7|13856.7|13916.4|13856.4|13916.7|13856.7|13916.4|13856.4|1
1646927190000|2022-03-10 15:46:30|13916.1|13856.1|13916.1|13856.1|13916.1|13856.1|13916.1|13856.1|0
1646927250000|2022-03-10 15:47:30|13913.9|13853.9|13911.7|13851.7|13913.9|13853.9|13911.7|13851.7|0
1646927310000|2022-03-10 15:48:30|13911.9|13851.9|13909.4|13849.4|13914.2|13854.2|13889.4|13844.4|0
1646927320000|2022-03-10 15:48:40|13909.2|13849.2|13909.2|13849.2|13909.2|13849.2|13909.2|13849.2|0
1646927350000|2022-03-10 15:49:10|13904.7|13844.7|13904.2|13844.2|13904.7|13844.7|13904.2|13844.2|0
1646927360000|2022-03-10 15:49:20|13889.7|13849.7|13888.9|13848.9|13904.2|13854.7|13878.7|13843.6|1
1646927370000|2022-03-10 15:49:30|13889.2|13849.2|13889.2|13849.2|13889.2|13849.2|13889.2|13849.2|0
1646927380000|2022-03-10 15:49:40|13890.3|13866.3|13890.3|13866.3|13890.3|13866.3|13890.3|13866.3|1
1646927470000|2022-03-10 15:51:10|13925.8|13865.8|13925.8|13865.8|13925.8|13865.8|13925.8|13865.8|3
1646927530000|2022-03-10 15:52:10|13923.3|13863.3|13923.3|13863.3|13923.3|13863.3|13923.3|13863.3|0
1646927560000|2022-03-10 15:52:40|13921.1|13861.1|13920.8|13860.8|13921.1|13861.1|13920.8|13860.8|0
1646927590000|2022-03-10 15:53:10|||||||||1
1646927710000|2022-03-10 15:55:10|13920.6|13860.6|13920.6|13860.6|13920.6|13860.6|13920.6|13860.6|0
1646927880000|2022-03-10 15:58:00|13921.1|13861.1|13921.1|13861.1|13921.1|13861.1|13921.1|13861.1|0
1646928030000|2022-03-10 16:00:30|13918.6|13858.6|13921.1|13861.1|13921.1|13861.1|13918.6|13858.6|1
1646928330000|2022-03-10 16:05:30|13923.3|13863.3|13923.3|13863.3|13923.3|13863.3|13923.3|13863.3|0
1646928760000|2022-03-10 16:12:40|13923.4|13863.4|13923.4|13863.4|13923.4|13863.4|13923.4|13863.4|0
1646928800000|2022-03-10 16:13:20|13911.1|13871.1|13913.1|13873.1|13913.1|13873.1|13908.4|13868.4|0
1646928810000|2022-03-10 16:13:30|13910.9|13870.9|13908.4|13868.4|13910.9|13874.1|13897.9|13868.4|0
1646928830000|2022-03-10 16:13:50|13898.1|13874.1|13898.1|13874.1|13898.1|13874.1|13898.1|13874.1|0
1646928840000|2022-03-10 16:14:00|13897.9|13873.9|13897.9|13873.9|13897.9|13873.9|13897.9|13873.9|0
1646928850000|2022-03-10 16:14:10|13930.3|13870.3|13930.3|13870.3|13930.3|13870.3|13930.3|13870.3|5
1646928870000|2022-03-10 16:14:30|13913.6|13873.6|13913.6|13873.6|13913.6|13873.6|13913.6|13873.6|0
1646928880000|2022-03-10 16:14:40|13913.1|13873.1|13913.1|13873.1|13913.1|13873.1|13913.1|13873.1|0
1646929870000|2022-03-10 16:31:10|13903.6|13863.6|13903.6|13863.6|13905.9|13865.9|13903.6|13863.6|2
1646930020000|2022-03-10 16:33:40|13903.4|13863.4|13903.4|13863.4|13903.4|13863.4|13903.4|13863.4|0
1646930070000|2022-03-10 16:34:30|13903.6|13863.6|13893.4|13869.4|13903.6|13869.4|13893.4|13863.6|1
1646930080000|2022-03-10 16:34:40|13893.1|13869.1|13893.1|13869.1|13893.1|13869.1|13893.1|13869.1|0
1646930130000|2022-03-10 16:35:30|13892.9|13868.9|13892.9|13868.9|13892.9|13868.9|13892.9|13868.9|0
1646930170000|2022-03-10 16:36:10|13892.6|13868.6|13892.6|13868.6|13892.6|13868.6|13892.6|13868.6|0
1646930280000|2022-03-10 16:38:00|13892.9|13868.9|13892.9|13868.9|13892.9|13868.9|13892.9|13868.9|0
1646931480000|2022-03-10 16:58:00|13904.2|13844.2|13904.2|13844.2|13904.2|13844.2|13904.2|13844.2|3
1646933140000|2022-03-10 17:25:40|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|1
1646933490000|2022-03-10 17:31:30|||||||||2
1646933580000|2022-03-10 17:33:00|||||||||1
1646933660000|2022-03-10 17:34:20|13890.9|13830.9|13885.4|13825.4|13890.9|13833.4|13872.9|13825.1|0
1646933670000|2022-03-10 17:34:30|13872.9|13832.9|13860.1|13836.1|13872.9|13836.1|13859.9|13830.1|0
1646933680000|2022-03-10 17:34:40|13870.4|13830.4|13859.9|13835.9|13870.4|13836.1|13857.6|13830.1|0
1646933690000|2022-03-10 17:34:50|||||||||1
1646933710000|2022-03-10 17:35:10|13857.6|13833.6|13857.4|13833.4|13859.9|13835.9|13857.4|13833.4|0
1646933750000|2022-03-10 17:35:50|13855.1|13831.1|13857.1|13833.1|13857.1|13833.1|13855.1|13831.1|7
1646933760000|2022-03-10 17:36:00|13857.4|13833.4|13857.4|13833.4|13857.4|13833.4|13857.4|13833.4|0
1646934200000|2022-03-10 17:43:20|13852.9|13828.9|13852.4|13828.4|13854.6|13830.6|13852.4|13828.4|0
1646934340000|2022-03-10 17:45:40|13861.2|13837.2|13862.1|13838.1|13862.1|13838.1|13861.2|13837.2|6
1646934440000|2022-03-10 17:47:20|13875.1|13835.1|13864.9|13840.9|13875.1|13840.9|13864.9|13835.1|1
1646934450000|2022-03-10 17:47:30|13864.6|13840.6|13864.9|13840.9|13874.8|13840.9|13864.6|13834.8|3
1646934460000|2022-03-10 17:47:40|13864.6|13840.6|13864.6|13840.6|13864.6|13840.6|13864.6|13840.6|0
1646934550000|2022-03-10 17:49:10|13870.4|13830.4|13870.4|13830.4|13870.4|13830.4|13870.4|13830.4|0
1646934960000|2022-03-10 17:56:00|13864.6|13840.6|13864.6|13840.6|13864.6|13840.6|13864.6|13840.6|1
1646935050000|2022-03-10 17:57:30|13864.9|13840.9|13864.9|13840.9|13864.9|13840.9|13864.9|13840.9|1
1646935110000|2022-03-10 17:58:30|13895.7|13835.7|13893.4|13833.4|13895.7|13835.7|13893.4|13833.4|4
1646935120000|2022-03-10 17:58:40|13893.2|13833.2|13893.2|13833.2|13893.2|13833.2|13893.2|13833.2|0
1646935190000|2022-03-10 17:59:50|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|1
1646935200000|2022-03-10 18:00:00|13887.6|13847.6|13887.6|13847.6|13887.6|13847.6|13887.6|13847.6|0
1646935210000|2022-03-10 18:00:10|13889.8|13849.8|13889.8|13849.8|13889.8|13849.8|13889.8|13849.8|0
1646935220000|2022-03-10 18:00:20|13884|13860|13884|13860|13884|13860|13884|13860|0
1646935320000|2022-03-10 18:02:00|||||||||1
1646935480000|2022-03-10 18:04:40|13884.3|13860.3|13884.3|13860.3|13884.3|13860.3|13884.3|13860.3|0
1646935500000|2022-03-10 18:05:00|13884.6|13860.6|13884.6|13860.6|13884.6|13860.6|13884.6|13860.6|0
1646935510000|2022-03-10 18:05:10|13885.2|13861.2|13885.2|13861.2|13885.2|13861.2|13885.2|13861.2|0
1646935530000|2022-03-10 18:05:30|13884.9|13860.9|13884.9|13860.9|13884.9|13860.9|13884.9|13860.9|0
1646935570000|2022-03-10 18:06:10|13887.1|13863.1|13887.1|13863.1|13887.1|13863.1|13887.1|13863.1|0
1646935580000|2022-03-10 18:06:20|13875.7|13835.7|13870.7|13830.7|13875.7|13835.7|13870.7|13830.7|5
1646935630000|2022-03-10 18:07:10|13860.2|13836.2|13860.2|13836.2|13860.2|13836.2|13860.2|13836.2|0
1646935730000|2022-03-10 18:08:50|13893.5|13833.5|13893.5|13833.5|13893.5|13833.5|13893.5|13833.5|2
1646935750000|2022-03-10 18:09:10|13895.7|13835.7|13895.4|13835.4|13895.7|13835.7|13895.4|13835.4|0
1646935810000|2022-03-10 18:10:10|13895.1|13835.1|13895.1|13835.1|13895.1|13835.1|13895.1|13835.1|0
1646935860000|2022-03-10 18:11:00|13882.9|13842.9|13882.9|13842.9|13882.9|13842.9|13882.9|13842.9|0
1646935870000|2022-03-10 18:11:10|13880.4|13840.4|13880.1|13840.1|13880.4|13840.4|13880.1|13840.1|0
1646935880000|2022-03-10 18:11:20|13876.5|13852.5|13876.5|13852.5|13876.5|13852.5|13876.5|13852.5|0
1646935890000|2022-03-10 18:11:30|13880.1|13840.1|13880.1|13840.1|13880.1|13840.1|13880.1|13840.1|1
1646935950000|2022-03-10 18:12:30|||||||||1
1646936010000|2022-03-10 18:13:30|||||||||1
1646936080000|2022-03-10 18:14:40|13865.5|13841.5|13865.5|13841.5|13865.5|13841.5|13865.5|13841.5|0
1646936100000|2022-03-10 18:15:00|13864.6|13840.6|13857.7|13833.7|13864.6|13840.6|13857.7|13833.7|3
1646936230000|2022-03-10 18:17:10|||||||||3
1646936240000|2022-03-10 18:17:20|13855.2|13831.2|13855.2|13831.2|13855.2|13831.2|13855.2|13831.2|1
1646936290000|2022-03-10 18:18:10|13852.7|13828.7|13852.7|13828.7|13852.7|13828.7|13852.7|13828.7|4
1646936300000|2022-03-10 18:18:20|13859.3|13835.3|13859.3|13835.3|13859.3|13835.3|13859.3|13835.3|2
1646936310000|2022-03-10 18:18:30|13860.2|13836.2|13860.2|13836.2|13860.2|13836.2|13860.2|13836.2|0
1646936330000|2022-03-10 18:18:50|13872.6|13832.6|13872.6|13832.6|13872.6|13832.6|13872.6|13832.6|0
1646936340000|2022-03-10 18:19:00|13872.9|13832.9|13872.9|13832.9|13872.9|13832.9|13872.9|13832.9|0
1646936500000|2022-03-10 18:21:40|13870.7|13830.7|13860.2|13836.2|13870.7|13836.2|13860.2|13830.7|0
1646936650000|2022-03-10 18:24:10|13870.4|13830.4|13870.4|13830.4|13870.4|13830.4|13870.4|13830.4|0
1646936670000|2022-03-10 18:24:30|13870.7|13830.7|13870.7|13830.7|13870.7|13830.7|13870.7|13830.7|0
1646936810000|2022-03-10 18:26:50|13875.1|13835.1|13895.7|13835.7|13895.7|13836.8|13875.1|13835.1|1
1646936820000|2022-03-10 18:27:00|13887.9|13847.9|13888.5|13864.5|13889.8|13864.5|13884.1|13847.9|1
1646936830000|2022-03-10 18:27:10|13889.1|13865.1|13889.1|13865.1|13889.1|13865.1|13889.1|13865.1|0
1646936840000|2022-03-10 18:27:20|13891.3|13867.3|13928.4|13868.4|13928.4|13868.4|13891.3|13864|2
1646936850000|2022-03-10 18:27:30|13920.6|13880.6|13918.7|13878.7|13920.9|13880.9|13918.7|13878.7|1
1646936860000|2022-03-10 18:27:40|13919.6|13859.6|13919.6|13859.6|13919.6|13859.6|13919.6|13859.6|1
1646936880000|2022-03-10 18:28:00|13924|13864|13924|13864|13924|13864|13924|13864|0
1646936890000|2022-03-10 18:28:10|13914|13854|13914|13854|13914|13854|13914|13854|2
1646936910000|2022-03-10 18:28:30|13902.9|13842.9|13898.5|13838.5|13905.1|13845.1|13898.2|13838.2|0
1646936920000|2022-03-10 18:28:40|13897.9|13837.9|13895.7|13835.7|13897.9|13837.9|13895.4|13835.4|3
1646936930000|2022-03-10 18:28:50|13886.8|13826.8|13885.4|13825.4|13886.8|13826.8|13885.4|13825.4|3
1646936940000|2022-03-10 18:29:00|||||||||2
1646936950000|2022-03-10 18:29:10|||||||||2
1646936960000|2022-03-10 18:29:20|||||||||2
1646936970000|2022-03-10 18:29:30|13877.6|13837.6|13885.4|13825.4|13885.4|13837.6|13877.6|13825.4|3
1646936980000|2022-03-10 18:29:40|||||||||3
1646936990000|2022-03-10 18:29:50|||||||||4
1646937000000|2022-03-10 18:30:00|13885.7|13825.7|13885.7|13825.7|13885.7|13825.7|13885.7|13825.7|4
1646937010000|2022-03-10 18:30:10|13883.5|13823.5|13881|13821|13888.2|13833.8|13873.8|13821|1
1646937020000|2022-03-10 18:30:20|13888.5|13828.5|13888.5|13828.5|13888.5|13828.5|13888.5|13828.5|0
1646937030000|2022-03-10 18:30:30|13890.7|13830.7|13890.7|13830.7|13890.7|13830.7|13890.7|13830.7|0
1646937040000|2022-03-10 18:30:40|13895.1|13835.1|13893.2|13833.2|13895.1|13835.1|13893.2|13833.2|0
1646937070000|2022-03-10 18:31:10|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|0
1646937150000|2022-03-10 18:32:30|13895.7|13835.7|13895.7|13835.7|13895.7|13835.7|13895.7|13835.7|0
1646937190000|2022-03-10 18:33:10|13896|13836|13896|13836|13896|13836|13896|13836|0
1646937270000|2022-03-10 18:34:30|13895.7|13835.7|13895.7|13835.7|13895.7|13835.7|13895.7|13835.7|0
1646937280000|2022-03-10 18:34:40|13897.9|13837.9|13897.9|13837.9|13897.9|13837.9|13897.9|13837.9|0
1646937470000|2022-03-10 18:37:50|13900.1|13840.1|13900.1|13840.1|13900.1|13840.1|13897.9|13837.9|0
1646937480000|2022-03-10 18:38:00|13897.9|13837.9|13897.9|13837.9|13897.9|13837.9|13897.9|13837.9|0
1646937520000|2022-03-10 18:38:40|13900.1|13840.1|13900.1|13840.1|13900.1|13840.1|13900.1|13840.1|0
1646937540000|2022-03-10 18:39:00|13897.9|13837.9|13897.9|13837.9|13897.9|13837.9|13897.9|13837.9|0
1646937610000|2022-03-10 18:40:10|13900.1|13840.1|13900.1|13840.1|13900.1|13840.1|13900.1|13840.1|0
1646937630000|2022-03-10 18:40:30|13906.8|13846.8|13907.4|13847.4|13907.4|13847.4|13906.8|13846.8|0
1646937790000|2022-03-10 18:43:10|13907.9|13847.9|13907.9|13847.9|13907.9|13847.9|13907.9|13847.9|0
1646937970000|2022-03-10 18:46:10|13910.1|13850.1|13910.1|13850.1|13910.1|13850.1|13910.1|13850.1|0
1646938060000|2022-03-10 18:47:40|13907.9|13847.9|13907.9|13847.9|13907.9|13847.9|13907.9|13847.9|0
1646938240000|2022-03-10 18:50:40|13905.7|13845.7|13905.7|13845.7|13905.7|13845.7|13905.7|13845.7|0
1646938440000|2022-03-10 18:54:00|13903.5|13843.5|13905.7|13845.7|13905.7|13845.7|13903.5|13843.5|2
1646938500000|2022-03-10 18:55:00|13907.9|13847.9|13907.9|13847.9|13907.9|13847.9|13907.9|13847.9|0
1646938560000|2022-03-10 18:56:00|||||||||1
1646938760000|2022-03-10 18:59:20|13878.8|13854.8|13878.8|13854.8|13878.8|13854.8|13878.8|13854.8|0
1646938770000|2022-03-10 18:59:30|13877.7|13853.7|13896.8|13836.8|13896.8|13853.7|13877.7|13836.8|1
1646938780000|2022-03-10 18:59:40|13895.7|13835.7|13893.5|13833.5|13895.7|13835.7|13893.5|13833.5|0
1646938790000|2022-03-10 18:59:50|13882.4|13822.4|13881|13821|13882.4|13822.4|13881|13821|3
1647003600000|2022-03-11 13:00:00|13844.5|13784.5|13872.3|13812.3|13872.3|13812.3|13840.4|13780.4|10
1647003610000|2022-03-11 13:00:10|13870.1|13810.1|13902.9|13842.9|13902.9|13842.9|13869.8|13809.8|8
1647003620000|2022-03-11 13:00:20|13913.2|13853.2|13946.3|13886.3|13946.3|13886.3|13913.2|13853.2|1
1647003630000|2022-03-11 13:00:30|13947|13887|13909.5|13849.5|13947|13887|13909.5|13849.5|0
1647003650000|2022-03-11 13:00:50|13923.2|13863.2|13923.2|13863.2|13923.2|13863.2|13923.2|13863.2|0
1647003700000|2022-03-11 13:01:40|13927.6|13867.6|13928.5|13868.5|13928.5|13868.5|13927.6|13867.6|0
1647003820000|2022-03-11 13:03:40|13919.8|13859.8|13919.5|13859.5|13919.8|13859.8|13919.5|13859.5|3
1647003850000|2022-03-11 13:04:10|13921.6|13861.6|13922|13862|13923.8|13863.8|13921.6|13861.6|0
1647003860000|2022-03-11 13:04:20|13942|13882|13942|13882|13942|13882|13942|13882|0
1647003940000|2022-03-11 13:05:40|13939.8|13879.8|13928.8|13868.8|13939.8|13879.8|13928.8|13868.8|2
1647004110000|2022-03-11 13:08:30|13924.5|13864.5|13923.5|13863.5|13924.5|13864.5|13923.5|13863.5|0
1647004680000|2022-03-11 13:18:00|13923.2|13863.2|13923.2|13863.2|13923.2|13863.2|13923.2|13863.2|0
1647004700000|2022-03-11 13:18:20|13920.5|13896.5|13923.2|13863.2|13923.2|13898.7|13920.5|13863.2|1
1647004910000|2022-03-11 13:21:50|13932|13872|13932|13872|13932|13872|13932|13872|1
1647005250000|2022-03-11 13:27:30|13928.2|13868.2|13930.4|13870.4|13930.4|13870.4|13928.2|13868.2|0
1647005260000|2022-03-11 13:27:40|13930.7|13870.7|13930.7|13870.7|13930.7|13870.7|13930.7|13870.7|0
1647005350000|2022-03-11 13:29:10|13931|13871|13931|13871|13931|13871|13931|13871|0
1647005580000|2022-03-11 13:33:00|13941|13881|13941|13881|13941|13881|13941|13881|0
1647005920000|2022-03-11 13:38:40|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|0
1647006570000|2022-03-11 13:49:30|13943.2|13883.2|13943.6|13883.6|13943.6|13883.6|13943.2|13883.2|0
1647006600000|2022-03-11 13:50:00|14048.2|13988.2|14048.2|13988.2|14048.2|13988.2|14048.2|13988.2|9
1647006610000|2022-03-11 13:50:10|14050.4|13990.4|14055.7|13995.7|14055.7|13995.7|14048.6|13988.6|1
1647006630000|2022-03-11 13:50:30|14060.1|14000.1|14060.7|14000.7|14060.7|14000.7|14060.1|14000.1|0
1647006870000|2022-03-11 13:54:30|14060.8|14000.8|14066|14006|14066|14006|14060.8|14000.8|4
1647006880000|2022-03-11 13:54:40|14069.8|14009.8|14055.1|13995.1|14077.6|14032|14055.1|13995.1|2
1647006890000|2022-03-11 13:54:50|14052.9|13992.9|14055.4|13995.4|14055.4|13995.4|14052.9|13992.9|0
1647006900000|2022-03-11 13:55:00|14053.3|13993.3|14053.3|13993.3|14053.3|13993.3|14053.3|13993.3|0
1647006910000|2022-03-11 13:55:10|14046.7|13986.7|14046.1|13986.1|14046.7|13986.7|14046.1|13986.1|0
1647006930000|2022-03-11 13:55:30|14045.8|13985.8|14045.8|13985.8|14045.8|13985.8|14045.8|13985.8|0
1647006940000|2022-03-11 13:55:40|14040.8|13980.8|14040.8|13980.8|14045.1|13985.1|14040.8|13980.8|0
1647006950000|2022-03-11 13:55:50|14025.8|13985.8|14012.8|13988.8|14025.8|13988.8|14012.8|13985.8|0
1647006960000|2022-03-11 13:56:00|14007.8|13983.8|14033.9|13973.9|14033.9|13988.3|14007.8|13973.9|3
1647006970000|2022-03-11 13:56:10|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|14033.3|13973.3|0
1647007080000|2022-03-11 13:58:00|14031.1|13971.1|14030.8|13970.8|14031.1|13971.1|14030.8|13970.8|0
1647007120000|2022-03-11 13:58:40|14028.6|13968.6|13993.3|13933.3|14028.6|13968.6|13993.3|13933.3|6
1647007140000|2022-03-11 13:59:00|13991.1|13931.1|13990.8|13930.8|13991.1|13931.1|13990.8|13930.8|0
1647007150000|2022-03-11 13:59:10|13980.8|13920.8|13980.8|13920.8|13980.8|13920.8|13980.8|13920.8|4
1647007210000|2022-03-11 14:00:10|13968.6|13908.6|13968.3|13908.3|13968.6|13908.6|13968.3|13908.3|9
1647007220000|2022-03-11 14:00:20|13966.1|13906.1|13966.1|13906.1|13966.1|13906.1|13966.1|13906.1|0
1647007230000|2022-03-11 14:00:30|13968.6|13908.6|13973.3|13913.3|13973.3|13913.3|13968.6|13908.6|0
1647007240000|2022-03-11 14:00:40|13969.2|13909.2|13969.2|13909.2|13969.2|13909.2|13969.2|13909.2|0
1647007300000|2022-03-11 14:01:40|13971.4|13911.4|13982.9|13922.9|13982.9|13922.9|13971.4|13911.4|0
1647007310000|2022-03-11 14:01:50|13991.7|13931.7|13992.9|13932.9|13992.9|13932.9|13991.7|13931.7|0
1647007320000|2022-03-11 14:02:00|13995.1|13935.1|13995.4|13935.4|13995.4|13935.4|13995.1|13935.1|0
1647007330000|2022-03-11 14:02:10|13968.3|13908.3|13968.3|13908.3|13968.3|13908.3|13968.3|13908.3|0
1647007350000|2022-03-11 14:02:30|13966.1|13906.1|13965.8|13905.8|13966.1|13906.1|13965.8|13905.8|0
1647007490000|2022-03-11 14:04:50|||||||||3
1647007510000|2022-03-11 14:05:10|13966.1|13906.1|13966.1|13906.1|13966.1|13906.1|13966.1|13906.1|0
1647007520000|2022-03-11 14:05:20|13963.6|13903.6|13963.6|13903.6|13963.6|13903.6|13963.6|13903.6|0
1647007590000|2022-03-11 14:06:30|13961.4|13901.4|13956.4|13896.4|13961.4|13901.4|13956.4|13896.4|1
1647007600000|2022-03-11 14:06:40|13953.9|13893.9|13923.6|13863.6|13958.6|13898.6|13923.6|13863.6|0
1647007610000|2022-03-11 14:06:50|13938.9|13878.9|13954.5|13894.5|13954.5|13894.5|13938.9|13878.9|0
1647007620000|2022-03-11 14:07:00|13941.7|13881.7|13941.7|13881.7|13941.7|13881.7|13941.7|13881.7|0
1647007630000|2022-03-11 14:07:10|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|0
1647007670000|2022-03-11 14:07:50|13943.3|13883.3|13943.6|13883.6|13943.6|13883.6|13943.3|13883.3|0
1647008040000|2022-03-11 14:14:00|13939.2|13879.2|13941.1|13881.1|13941.1|13881.1|13938.6|13878.6|0
1647008080000|2022-03-11 14:14:40|13938.9|13878.9|13938.6|13878.6|13938.9|13878.9|13938.6|13878.6|0
1647008310000|2022-03-11 14:18:30|13940.8|13880.8|13941.1|13881.1|13941.1|13881.1|13938.6|13878.6|0
1647008320000|2022-03-11 14:18:40|13938.6|13878.6|13938.6|13878.6|13941.1|13881.1|13938.6|13878.6|0
1647008330000|2022-03-11 14:18:50|13941.1|13881.1|13938.6|13878.6|13941.1|13881.1|13938.6|13878.6|0
1647008340000|2022-03-11 14:19:00|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|13938.6|13878.6|0
1647008760000|2022-03-11 14:26:00|13938.6|13878.6|13938.9|13878.9|13940.8|13880.8|13938.6|13878.6|3
1647008770000|2022-03-11 14:26:10|13938.3|13878.3|13938.3|13878.3|13938.3|13878.3|13938.3|13878.3|0
1647008910000|2022-03-11 14:28:30|13940.5|13880.5|13941.1|13881.1|13941.1|13881.1|13940.5|13880.5|0
1647008940000|2022-03-11 14:29:00|13938.9|13878.9|13940.8|13880.8|13940.8|13880.8|13938.3|13878.3|0
1647008950000|2022-03-11 14:29:10|13938.3|13878.3|13940.8|13880.8|13940.8|13880.8|13938.3|13878.3|0
1647008960000|2022-03-11 14:29:20|13938.6|13878.6|13940.8|13880.8|13940.8|13880.8|13938.3|13878.3|0
1647008970000|2022-03-11 14:29:30|13938.6|13878.6|13940.8|13880.8|13940.8|13880.8|13938.3|13878.3|0
1647008980000|2022-03-11 14:29:40|13938.6|13878.6|13938.3|13878.3|13940.8|13880.8|13938.3|13878.3|0
1647008990000|2022-03-11 14:29:50|13940.5|13880.5|13938.3|13878.3|13940.8|13880.8|13938.3|13878.3|0
1647009000000|2022-03-11 14:30:00|13940.5|13880.5|13941.1|13881.1|13941.1|13881.1|13938.3|13878.3|0
1647009060000|2022-03-11 14:31:00|13938.3|13878.3|13940.8|13880.8|13940.8|13880.8|13938.3|13878.3|0
1647009070000|2022-03-11 14:31:10|13938.6|13878.6|13940.8|13880.8|13940.8|13880.8|13938.3|13878.3|0
1647009080000|2022-03-11 14:31:20|13938.6|13878.6|13938.3|13878.3|13940.8|13880.8|13938.3|13878.3|0
1647009420000|2022-03-11 14:37:00|13936.1|13876.1|13935.8|13875.8|13936.1|13876.1|13935.8|13875.8|0
1647009470000|2022-03-11 14:37:50|13938|13878|13938.6|13878.6|13938.6|13878.6|13938|13878|0
1647009480000|2022-03-11 14:38:00|13936.4|13876.4|13938.6|13878.6|13938.6|13878.6|13936.1|13876.1|0
1647009490000|2022-03-11 14:38:10|13936.4|13876.4|13938.6|13878.6|13938.6|13878.6|13936.1|13876.1|0
1647009500000|2022-03-11 14:38:20|13936.1|13876.1|13936.4|13876.4|13938.6|13878.6|13936.1|13876.1|0
1647009510000|2022-03-11 14:38:30|13936.1|13876.1|13938.6|13878.6|13938.6|13878.6|13936.1|13876.1|0
1647009520000|2022-03-11 14:38:40|13936.1|13876.1|13936.1|13876.1|13938.6|13878.6|13936.1|13876.1|0
1647009530000|2022-03-11 14:38:50|13938.3|13878.3|13936.1|13876.1|13938.6|13878.6|13936.1|13876.1|0
1647009540000|2022-03-11 14:39:00|13938.6|13878.6|13938.6|13878.6|13938.6|13878.6|13936.4|13876.4|0
1647009600000|2022-03-11 14:40:00|13936.1|13876.1|13936.1|13876.1|13938.6|13878.6|13936.1|13876.1|0
1647009610000|2022-03-11 14:40:10|13938.6|13878.6|13936.1|13876.1|13938.6|13878.6|13936.1|13876.1|0
1647009620000|2022-03-11 14:40:20|13938.3|13878.3|13938.6|13878.6|13938.6|13878.6|13936.1|13876.1|0
1647009630000|2022-03-11 14:40:30|13936.1|13876.1|13935.8|13875.8|13938.6|13878.6|13935.8|13875.8|0
1647009640000|2022-03-11 14:40:40|13938|13878|13938.3|13878.3|13938.6|13878.6|13936.1|13876.1|0
1647009650000|2022-03-11 14:40:50|13938.6|13878.6|13936.1|13876.1|13938.6|13878.6|13936.1|13876.1|0
1647009660000|2022-03-11 14:41:00|13938.6|13878.6|13936.1|13876.1|13938.6|13878.6|13936.1|13876.1|0
1647009670000|2022-03-11 14:41:10|13935.8|13875.8|13935.8|13875.8|13935.8|13875.8|13935.8|13875.8|0
1647009860000|2022-03-11 14:44:20|13938|13878|13938.3|13878.3|13938.3|13878.3|13938|13878|0
1647009870000|2022-03-11 14:44:30|13938.6|13878.6|13938.6|13878.6|13938.6|13878.6|13938.6|13878.6|0
1647009880000|2022-03-11 14:44:40|13943.6|13883.6|13943.3|13883.3|13943.6|13883.6|13943.3|13883.3|0
1647009920000|2022-03-11 14:45:20|13945.5|13885.5|13943|13883|13945.8|13885.8|13943|13883|0
1647009930000|2022-03-11 14:45:30|13945.2|13885.2|13945.8|13885.8|13945.8|13885.8|13943|13883|0
1647009970000|2022-03-11 14:46:10|13948|13888|13948.3|13888.3|13948.3|13888.3|13948|13888|0
1647010000000|2022-03-11 14:46:40|13945.8|13885.8|13948.3|13888.3|13948.3|13888.3|13945.8|13885.8|0
1647010060000|2022-03-11 14:47:40|13948.6|13888.6|13950.8|13890.8|13950.8|13890.8|13948.6|13888.6|2
1647010180000|2022-03-11 14:49:40|13935.8|13875.8|13938|13878|13938.3|13878.3|13935.8|13875.8|0
1647010190000|2022-03-11 14:49:50|13935.8|13875.8|13935.5|13875.5|13938|13878|13933.3|13873.3|0
1647010200000|2022-03-11 14:50:00|13935.8|13875.8|13935.8|13875.8|13935.8|13875.8|13933.3|13873.3|0
1647010210000|2022-03-11 14:50:10|13933.6|13873.6|13935.8|13875.8|13935.8|13875.8|13933.3|13873.3|0
1647010220000|2022-03-11 14:50:20|13933.6|13873.6|13940.8|13880.8|13940.8|13880.8|13933.3|13873.3|0
1647010240000|2022-03-11 14:50:40|13945.2|13885.2|13948.3|13888.3|13948.3|13888.3|13945.2|13885.2|0
1647010250000|2022-03-11 14:50:50|13950.5|13890.5|13940.8|13880.8|13950.8|13890.8|13940.8|13880.8|0
1647010320000|2022-03-11 14:52:00|13936.4|13876.4|13936.4|13876.4|13936.4|13876.4|13936.4|13876.4|0
1647010330000|2022-03-11 14:52:10|13935.8|13875.8|13935.8|13875.8|13935.8|13875.8|13935.8|13875.8|0
1647010440000|2022-03-11 14:54:00|13930.8|13870.8|13926.1|13866.1|13935.5|13875.5|13925.8|13865.8|0
1647010450000|2022-03-11 14:54:10|13928.3|13868.3|13928.3|13868.3|13928.3|13868.3|13925.8|13865.8|0
1647010460000|2022-03-11 14:54:20|13925.8|13865.8|13928|13868|13928|13868|13925.8|13865.8|0
1647010470000|2022-03-11 14:54:30|13928.3|13868.3|13928.3|13868.3|13928.3|13868.3|13928.3|13868.3|0
1647010490000|2022-03-11 14:54:50|13931.4|13871.4|13906.4|13866.4|13931.4|13871.4|13906.4|13866.4|0
1647010500000|2022-03-11 14:55:00|13913.3|13853.3|13913.3|13853.3|13913.3|13858.2|13882.2|13853.3|5
1647010750000|2022-03-11 14:59:10|13905.5|13865.5|13905.8|13865.8|13905.8|13865.8|13905.5|13865.5|0
1647010760000|2022-03-11 14:59:20|13902.8|13878.8|13935.8|13875.8|13935.8|13881.3|13902.8|13875.8|4
1647010770000|2022-03-11 14:59:30|13930.2|13890.2|13930.2|13890.2|13930.2|13890.2|13930.2|13890.2|0
1647010780000|2022-03-11 14:59:40|13930.8|13890.8|13927.8|13903.8|13930.8|13903.8|13927.8|13890.8|0
1647010790000|2022-03-11 14:59:50|13930.8|13890.8|13931.1|13871.1|13933.3|13890.8|13930.8|13871.1|0
1647010800000|2022-03-11 15:00:00|13933.6|13873.6|13933.6|13873.6|13933.6|13873.6|13933.6|13873.6|1
1647010810000|2022-03-11 15:00:10|13933.3|13873.3|13933.3|13873.3|13933.3|13873.3|13933.3|13873.3|0
1647010880000|2022-03-11 15:01:20|13929|13869|13929|13869|13929|13869|13929|13869|1
1647010920000|2022-03-11 15:02:00|13925.8|13865.8|13925.8|13865.8|13925.8|13865.8|13925.8|13865.8|0
1647010930000|2022-03-11 15:02:10|13932.4|13872.4|13933.3|13873.3|13933.3|13873.3|13932.4|13872.4|0
1647010970000|2022-03-11 15:02:50|13935.8|13875.8|13935.8|13875.8|13935.8|13875.8|13935.8|13875.8|0
1647011030000|2022-03-11 15:03:50|13932.4|13892.4|13932.4|13892.4|13932.4|13892.4|13932.4|13892.4|0
1647011040000|2022-03-11 15:04:00|13933.3|13893.3|13933.3|13893.3|13933.3|13893.3|13933.3|13893.3|0
1647011050000|2022-03-11 15:04:10|13930.3|13906.3|13930.3|13906.3|13930.3|13906.3|13930.3|13906.3|0
1647011080000|2022-03-11 15:04:40|13923.8|13899.8|13933.3|13893.3|13933.3|13899.8|13922.8|13893.3|1
1647011100000|2022-03-11 15:05:00|13930.8|13870.8|13930.8|13870.8|13930.8|13870.8|13930.8|13870.8|1
1647011130000|2022-03-11 15:05:30|13933|13873|13933.3|13873.3|13933.3|13873.3|13933|13873|0
1647011160000|2022-03-11 15:06:00|13928.3|13868.3|13885.3|13861.3|13928.3|13879.1|13885.3|13861.3|1
1647011170000|2022-03-11 15:06:10|13880.3|13856.3|13880.3|13856.3|13880.3|13856.3|13880.3|13856.3|5
1647011330000|2022-03-11 15:08:50|13877.8|13853.8|13877.8|13853.8|13877.8|13853.8|13877.8|13853.8|0
1647011350000|2022-03-11 15:09:10|13878.5|13854.5|13882.8|13858.8|13882.8|13858.8|13878.5|13854.5|8
1647011930000|2022-03-11 15:18:50|13885|13861|13885.3|13861.3|13885.3|13861.3|13885|13861|0
1647011940000|2022-03-11 15:19:00|13898.3|13858.3|13898.3|13858.3|13898.3|13858.3|13898.3|13858.3|3
1647011950000|2022-03-11 15:19:10|13894.7|13870.7|13895.8|13855.8|13896.8|13870.7|13894.7|13855.8|0
1647011980000|2022-03-11 15:19:40|13898|13858|13898.3|13858.3|13898.3|13858.3|13898|13858|0
1647012200000|2022-03-11 15:23:20|||||||||2
1647012550000|2022-03-11 15:29:10|13892.8|13868.8|13892.8|13868.8|13892.8|13868.8|13892.8|13868.8|1
1647012590000|2022-03-11 15:29:50|13898.3|13858.3|13898.3|13858.3|13898.3|13858.3|13898.3|13858.3|0
1647012720000|2022-03-11 15:32:00|13912.7|13852.7|13912.7|13852.7|13912.7|13852.7|13912.7|13852.7|3
1647012730000|2022-03-11 15:32:10|13913.3|13853.3|13913.3|13853.3|13913.3|13853.3|13913.3|13853.3|0
1647012780000|2022-03-11 15:33:00|13912.1|13852.1|13912.1|13852.1|13912.1|13852.1|13912.1|13852.1|2
1647012820000|2022-03-11 15:33:40|13897.1|13857.1|13897.1|13857.1|13897.1|13857.1|13897.1|13857.1|0
1647012840000|2022-03-11 15:34:00|13912.1|13852.1|13912.1|13852.1|13912.1|13852.1|13912.1|13852.1|1
1647012850000|2022-03-11 15:34:10|13904.6|13864.6|13922.1|13862.1|13922.1|13867.1|13904.6|13862.1|3
1647012910000|2022-03-11 15:35:10|13909.6|13869.6|13909.6|13869.6|13909.6|13869.6|13909.6|13869.6|0
1647012930000|2022-03-11 15:35:30|13897.2|13873.2|13897.2|13873.2|13897.2|13873.2|13897.2|13873.2|0
1647012940000|2022-03-11 15:35:40|13894.4|13870.4|13894.1|13870.1|13907.1|13870.7|13889.1|13865.1|4
1647012950000|2022-03-11 15:35:50|13891.6|13867.6|13891.6|13867.6|13891.6|13867.6|13891.6|13867.6|0
1647012980000|2022-03-11 15:36:20|13887.2|13863.2|13886.6|13862.6|13887.2|13863.2|13886.6|13862.6|0
1647013210000|2022-03-11 15:40:10|13880|13856|13876.6|13852.6|13880|13856|13876.6|13852.6|1
1647013220000|2022-03-11 15:40:20|13874.1|13850.1|13874.1|13850.1|13874.1|13850.1|13874.1|13850.1|0
1647013270000|2022-03-11 15:41:10|||||||||2
1647013320000|2022-03-11 15:42:00|13878.4|13854.4|13879.1|13855.1|13879.1|13855.1|13878.4|13854.4|2
1647013340000|2022-03-11 15:42:20|13876.6|13852.6|13876.6|13852.6|13876.6|13852.6|13876.6|13852.6|0
1647013410000|2022-03-11 15:43:30|13897.1|13857.1|13897.1|13857.1|13897.1|13857.1|13897.1|13857.1|1
1647014030000|2022-03-11 15:53:50|13895.6|13871.6|13899.1|13875.1|13899.1|13875.1|13895.6|13871.6|0
1647014040000|2022-03-11 15:54:00|13897.8|13873.8|13897.1|13857.1|13897.8|13873.8|13897.1|13857.1|1
1647014430000|2022-03-11 16:00:30|13884.1|13860.1|13859.6|13819.6|13884.1|13860.1|13856.6|13819.6|19
1647014440000|2022-03-11 16:00:40|13858.6|13818.6|13862.1|13802.1|13862.1|13818.6|13858.6|13802.1|2
1647014520000|2022-03-11 16:02:00|13864.6|13804.6|13864.6|13804.6|13864.6|13804.6|13864.6|13804.6|0
1647014530000|2022-03-11 16:02:10|13864.3|13804.3|13862.1|13802.1|13864.3|13804.3|13862.1|13802.1|1
1647014980000|2022-03-11 16:09:40|||||||||1
1647015160000|2022-03-11 16:12:40|13859.6|13799.6|13831.6|13807.6|13859.6|13807.9|13831.6|13797.4|5
1647015170000|2022-03-11 16:12:50|13829.1|13805.1|13822.1|13782.1|13829.1|13805.1|13816|13782.1|2
1647015180000|2022-03-11 16:13:00|13817.4|13777.4|13804.3|13764.3|13819|13777.4|13804.3|13759|16
1647015190000|2022-03-11 16:13:10|13793.5|13769.5|13791|13767|13793.5|13769.5|13791|13767|2
1647015200000|2022-03-11 16:13:20|13788.8|13764.8|13783.5|13759.5|13788.8|13764.8|13783.5|13759.5|2
1647015210000|2022-03-11 16:13:30|13778.5|13754.5|13837.4|13777.4|13837.4|13777.4|13778.5|13754.5|11
1647015220000|2022-03-11 16:13:40|13839.6|13779.6|13844.3|13784.3|13844.3|13784.3|13839.6|13779.6|0
1647015240000|2022-03-11 16:14:00|13846.8|13786.8|13846.8|13786.8|13846.8|13786.8|13846.8|13786.8|0
1647015250000|2022-03-11 16:14:10|13847.1|13787.1|13847.1|13787.1|13847.1|13787.1|13847.1|13787.1|0
1647015450000|2022-03-11 16:17:30|13852.4|13792.4|13854.6|13794.6|13854.6|13794.6|13852.4|13792.4|0
1647015460000|2022-03-11 16:17:40|13852.1|13792.1|13852.1|13792.1|13852.1|13792.1|13852.1|13792.1|1
1647015480000|2022-03-11 16:18:00|13854.6|13794.6|13842.8|13782.8|13854.6|13794.6|13840.6|13780.6|1
1647015510000|2022-03-11 16:18:30|13840.6|13780.6|13840.6|13780.6|13842.8|13782.8|13840.6|13780.6|0
1647015520000|2022-03-11 16:18:40|13842.8|13782.8|13842.8|13782.8|13842.8|13782.8|13840.6|13780.6|0
1647015790000|2022-03-11 16:23:10|13844.9|13784.9|13844.9|13784.9|13844.9|13784.9|13844.9|13784.9|0
1647015860000|2022-03-11 16:24:20|13820.6|13780.6|13820.6|13780.6|13820.6|13780.6|13820.6|13780.6|0
1647015930000|2022-03-11 16:25:30|13820.1|13796.1|13820.1|13796.1|13820.1|13796.1|13820.1|13796.1|0
1647016120000|2022-03-11 16:28:40|13828.1|13768.1|13828.1|13768.1|13828.1|13768.1|13828.1|13768.1|1
1647016180000|2022-03-11 16:29:40|13828.4|13768.4|13828.4|13768.4|13828.4|13768.4|13828.4|13768.4|0
1647016300000|2022-03-11 16:31:40|13828.1|13768.1|13828.1|13768.1|13828.1|13768.1|13828.1|13768.1|0
1647016410000|2022-03-11 16:33:30|13816.6|13792.6|13816.6|13792.6|13816.6|13792.6|13816.6|13792.6|0
1647016420000|2022-03-11 16:33:40|13817.6|13793.6|13817.6|13793.6|13817.6|13793.6|13817.6|13793.6|0
1647016490000|2022-03-11 16:34:50|13816.6|13792.6|13821.5|13761.5|13821.5|13792.6|13816.6|13761.5|1
1647016540000|2022-03-11 16:35:40|13821.6|13761.6|13821.6|13761.6|13821.6|13761.6|13821.6|13761.6|0
1647016640000|2022-03-11 16:37:20|||||||||2
1647016650000|2022-03-11 16:37:30|13823.7|13763.7|13825.9|13765.9|13825.9|13765.9|13823.7|13763.7|0
1647016660000|2022-03-11 16:37:40|13828.1|13768.1|13801.4|13777.4|13828.1|13777.4|13801.4|13768.1|0
1647016680000|2022-03-11 16:38:00|13800.1|13776.1|13800.1|13776.1|13800.1|13776.1|13800.1|13776.1|0
1647016700000|2022-03-11 16:38:20|13820.6|13780.6|13817.6|13793.6|13823.1|13793.6|13817.6|13780.6|1
1647016880000|2022-03-11 16:41:20|13822|13798|13822.6|13798.6|13822.6|13798.6|13822|13798|0
1647016920000|2022-03-11 16:42:00|13822.3|13798.3|13822.3|13798.3|13822.3|13798.3|13822.3|13798.3|0
1647016960000|2022-03-11 16:42:40|13857.1|13797.1|13852.1|13792.1|13857.1|13797.1|13852.1|13792.1|6
1647017120000|2022-03-11 16:45:20|13854.3|13794.3|13845|13785|13854.3|13794.3|13841.6|13781.6|1
1647017160000|2022-03-11 16:46:00|13847.1|13787.1|13847.1|13787.1|13847.1|13787.1|13847.1|13787.1|0
1647017360000|2022-03-11 16:49:20|13861.5|13801.5|13861.5|13801.5|13861.5|13801.5|13861.5|13801.5|0
1647017480000|2022-03-11 16:51:20|13842.8|13782.8|13849.3|13789.3|13849.3|13789.3|13842.8|13782.8|1
1647017670000|2022-03-11 16:54:30|||||||||1
1647017830000|2022-03-11 16:57:10|13852.4|13812.4|13849.3|13789.3|13854|13814|13849.3|13789.3|1
1647017980000|2022-03-11 16:59:40|13855.9|13795.9|13856.5|13796.5|13856.5|13796.5|13855.9|13795.9|0
1647018080000|2022-03-11 17:01:20|13858.7|13798.7|13859|13799|13859|13799|13858.7|13798.7|0
1647018150000|2022-03-11 17:02:30|13851.9|13827.9|13866.2|13826.2|13866.2|13829.5|13851.9|13825.9|3
1647018160000|2022-03-11 17:02:40|13866.5|13826.5|13866.5|13826.5|13866.5|13826.5|13866.5|13826.5|0
1647018170000|2022-03-11 17:02:50|13860.7|13836.7|13860.7|13836.7|13860.7|13836.7|13860.7|13836.7|0
1647018180000|2022-03-11 17:03:00|13861|13837|13861|13837|13861|13837|13861|13837|0
1647018240000|2022-03-11 17:04:00|13875.9|13835.9|13875.9|13835.9|13875.9|13835.9|13875.9|13835.9|5
1647018250000|2022-03-11 17:04:10|13876.2|13836.2|13876.2|13836.2|13876.2|13836.2|13876.2|13836.2|0
1647018310000|2022-03-11 17:05:10|13874.7|13850.7|13882.5|13858.5|13882.5|13858.5|13874.7|13850.7|3
1647018360000|2022-03-11 17:06:00|13894.9|13854.9|13894.9|13854.9|13894.9|13854.9|13894.9|13854.9|2
1647018430000|2022-03-11 17:07:10|13894.6|13854.6|13894.6|13854.6|13894.6|13854.6|13894.6|13854.6|0
1647018440000|2022-03-11 17:07:20|13893.3|13853.3|13894.6|13834.6|13894.6|13853.3|13892.4|13832.4|6
1647018460000|2022-03-11 17:07:40|13890.2|13830.2|13890.2|13830.2|13890.2|13830.2|13890.2|13830.2|0
1647018470000|2022-03-11 17:07:50|13879.3|13819.3|13878|13818|13880.2|13820.2|13875.9|13815.9|0
1647018520000|2022-03-11 17:08:40|13869.3|13809.3|13856.3|13796.3|13869.3|13809.3|13856.3|13796.3|0
1647018550000|2022-03-11 17:09:10|13858.4|13798.4|13865|13805|13865|13805|13858.4|13798.4|0
1647018560000|2022-03-11 17:09:20|13867.2|13807.2|13867.2|13807.2|13867.2|13807.2|13867.2|13807.2|0
1647018650000|2022-03-11 17:10:50|13869.3|13809.3|13869.3|13809.3|13869.3|13809.3|13869.3|13809.3|0
1647018710000|2022-03-11 17:11:50|13871.8|13811.8|13871.8|13811.8|13871.8|13811.8|13871.8|13811.8|0
1647018780000|2022-03-11 17:13:00|13860.4|13836.4|13861.3|13837.3|13861.3|13837.3|13860.4|13836.4|0
1647019020000|2022-03-11 17:17:00|13882.7|13822.7|13880.6|13820.6|13882.7|13822.7|13880.6|13820.6|1
1647019110000|2022-03-11 17:18:30|13882.7|13822.7|13882.7|13822.7|13882.7|13822.7|13882.7|13822.7|0
1647019260000|2022-03-11 17:21:00|13885.2|13825.2|13886.1|13846.1|13886.1|13846.1|13885.2|13825.2|0
1647019270000|2022-03-11 17:21:10|13887.7|13847.7|13887.7|13847.7|13887.7|13847.7|13887.7|13847.7|0
1647019370000|2022-03-11 17:22:50|13876|13852|13876|13852|13876|13852|13876|13852|0
1647019490000|2022-03-11 17:24:50|||||||||1
1647019570000|2022-03-11 17:26:10|13878.5|13854.5|13878.5|13854.5|13878.5|13854.5|13878.5|13854.5|0
1647019590000|2022-03-11 17:26:30|13878.8|13854.8|13878.8|13854.8|13878.8|13854.8|13878.8|13854.8|0
1647019730000|2022-03-11 17:28:50|13881|13857|13881|13857|13881|13857|13881|13857|0
1647019970000|2022-03-11 17:32:50|||||||||1
1647020050000|2022-03-11 17:34:10|13881.4|13857.4|13881.4|13857.4|13881.4|13857.4|13881.4|13857.4|0
1647020080000|2022-03-11 17:34:40|13883.5|13859.5|13886|13862|13886|13862|13883.5|13859.5|0
1647020160000|2022-03-11 17:36:00|13889.2|13865.2|13882.2|13822.2|13893.9|13869.9|13877.5|13817.5|6
1647020170000|2022-03-11 17:36:10|13880|13820|13880|13820|13880|13820|13880|13820|0
1647020220000|2022-03-11 17:37:00|13875.6|13815.6|13891.5|13831.5|13891.5|13831.5|13875.3|13815.3|1
1647020680000|2022-03-11 17:44:40|13894|13854|13894|13854|13894|13854|13894|13854|0
1647020710000|2022-03-11 17:45:10|13894.4|13854.4|13894.4|13854.4|13894.4|13854.4|13894.4|13854.4|0
1647020820000|2022-03-11 17:47:00|13898.7|13858.7|13898.5|13874.5|13899|13874.5|13898.5|13858.7|2
1647020830000|2022-03-11 17:47:10|13910.9|13870.9|13911.5|13871.5|13911.5|13871.5|13910.9|13870.9|0
1647021020000|2022-03-11 17:50:20|13905.7|13881.7|13906|13882|13906|13882|13905.7|13881.7|0
1647021130000|2022-03-11 17:52:10|13908.2|13884.2|13908.5|13884.5|13908.5|13884.5|13908.2|13884.2|0
1647021180000|2022-03-11 17:53:00|13920.9|13880.9|13911|13887|13921.5|13892|13911|13880.9|0
1647021190000|2022-03-11 17:53:10|13913.5|13889.5|13913.5|13889.5|13913.5|13889.5|13913.5|13889.5|0
1647021200000|2022-03-11 17:53:20|13944|13884|13939.4|13915.4|13946.5|13915.4|13939.4|13884|0
1647021210000|2022-03-11 17:53:30|13941|13917|13943.5|13919.5|13943.5|13919.5|13941|13917|0
1647021390000|2022-03-11 17:56:30|13943.6|13919.6|13943.6|13919.6|13943.6|13919.6|13943.6|13919.6|0
1647021400000|2022-03-11 17:56:40|13946.1|13922.1|13946.1|13922.1|13946.1|13922.1|13946.1|13922.1|0
1647021530000|2022-03-11 17:58:50|13966.5|13926.5|13971.5|13911.5|13974.3|13926.5|13966.5|13911.5|14
1647021570000|2022-03-11 17:59:30|13974|13914|13974|13914|13974|13914|13974|13914|0
1647021610000|2022-03-11 18:00:10|13974.2|13914.2|13974.2|13914.2|13974.2|13914.2|13974.2|13914.2|2
1647021630000|2022-03-11 18:00:30|13974.9|13914.9|13974.9|13914.9|13974.9|13914.9|13974.9|13914.9|0
1647021640000|2022-03-11 18:00:40|13975.5|13915.5|13975.5|13915.5|13975.5|13915.5|13975.5|13915.5|0
1647021660000|2022-03-11 18:01:00|13975.8|13915.8|13975.8|13915.8|13975.8|13915.8|13975.8|13915.8|0
1647021890000|2022-03-11 18:04:50|13987|13927|13997|13937|13997|13937|13987|13927|1
1647022000000|2022-03-11 18:06:40|13989.2|13949.2|13989.2|13949.2|13989.2|13949.2|13989.2|13949.2|0
1647022020000|2022-03-11 18:07:00|13989.5|13949.5|13989.5|13949.5|13989.5|13949.5|13989.5|13949.5|0
1647022070000|2022-03-11 18:07:50|13986.5|13962.5|13986.5|13962.5|13986.5|13962.5|13986.5|13962.5|0
1647022100000|2022-03-11 18:08:20|||||||||1
1647022170000|2022-03-11 18:09:30|13985.6|13961.6|13979.6|13919.6|13985.6|13961.6|13979.6|13919.6|6
1647022180000|2022-03-11 18:09:40|13987|13927|13987|13927|13987|13927|13987|13927|0
1647022190000|2022-03-11 18:09:50|13984.9|13924.9|13980.2|13920.2|13985.2|13925.2|13980.2|13920.2|0
1647022200000|2022-03-11 18:10:00|13978.3|13918.3|13978.3|13918.3|13978.3|13918.3|13978.3|13918.3|0
1647022290000|2022-03-11 18:11:30|13976.2|13916.2|13972.7|13912.7|13976.2|13916.2|13956.2|13896.2|3
1647022300000|2022-03-11 18:11:40|13967.7|13907.7|13977.7|13917.7|13982.9|13922.9|13967.7|13907.7|0
1647022320000|2022-03-11 18:12:00|13969|13909|13977.7|13917.7|13977.7|13917.7|13967.7|13907.7|0
1647022360000|2022-03-11 18:12:40|13975.8|13915.8|13975.8|13915.8|13975.8|13915.8|13975.8|13915.8|0
1647022410000|2022-03-11 18:13:30|13973.7|13913.7|13974|13914|13974|13914|13973.7|13913.7|0
1647022550000|2022-03-11 18:15:50||13934||13934||13934||13934|1
1647022590000|2022-03-11 18:16:30|13968.2|13944.2|13968.2|13944.2|13968.2|13944.2|13968.2|13944.2|0
1647022600000|2022-03-11 18:16:40|13968.5|13944.5|13968.5|13944.5|13968.5|13944.5|13968.5|13944.5|0
1647022650000|2022-03-11 18:17:30|13974.3|13934.3|13974.3|13934.3|13974.3|13934.3|13974.3|13934.3|0
1647022660000|2022-03-11 18:17:40|13974|13934|13970.3|13946.3|13974|13946.3|13970.3|13934|0
1647022670000|2022-03-11 18:17:50|13974.6|13934.6|13974|13934|13974.6|13934.6|13974|13934|0
1647022690000|2022-03-11 18:18:10|13975.8|13935.8|13975.8|13935.8|13975.8|13935.8|13975.8|13935.8|1
1647022700000|2022-03-11 18:18:20|13960.8|13900.8|13960.8|13900.8|13960.8|13900.8|13960.8|13900.8|1
1647022830000|2022-03-11 18:20:30|13958.3|13898.3|13958.3|13898.3|13958.3|13898.3|13958.3|13898.3|0
1647022900000|2022-03-11 18:21:40|13954|13894|13954|13894|13954|13894|13954|13894|0
1647023010000|2022-03-11 18:23:30|13954.3|13894.3|13954.3|13894.3|13954.3|13894.3|13954.3|13894.3|0
1647023050000|2022-03-11 18:24:10|13956.8|13896.8|13956.8|13896.8|13956.8|13896.8|13956.8|13896.8|0
1647023080000|2022-03-11 18:24:40|13961.2|13901.2|13961.8|13901.8|13961.8|13901.8|13959.3|13899.3|0
1647023100000|2022-03-11 18:25:00|13959.6|13899.6|13959|13899|13959.6|13899.6|13959|13899|0
1647023130000|2022-03-11 18:25:30|13961.2|13901.2|13961.5|13901.5|13961.5|13901.5|13961.2|13901.2|0
1647023140000|2022-03-11 18:25:40|13964|13904|13964|13904|13964|13904|13964|13904|0
1647023160000|2022-03-11 18:26:00|13966.5|13906.5|13966.5|13906.5|13966.5|13906.5|13966.5|13906.5|0
1647023170000|2022-03-11 18:26:10|13968.7|13908.7|13969|13909|13969|13909|13968.7|13908.7|0
1647023190000|2022-03-11 18:26:30|13964|13924|13964|13924|13964|13924|13964|13924|0
1647023220000|2022-03-11 18:27:00|13958.5|13934.5|13958.5|13934.5|13958.5|13934.5|13958.5|13934.5|0
1647023230000|2022-03-11 18:27:10|13956.3|13932.3|13956.3|13932.3|13956.3|13932.3|13956.3|13932.3|0
1647023250000|2022-03-11 18:27:30|13958.5|13934.5|13994|13934|13994|13936.8|13958.5|13934|4
1647023260000|2022-03-11 18:27:40|13989.3|13929.3|13989.3|13929.3|13989.3|13929.3|13989.3|13929.3|5
1647023270000|2022-03-11 18:27:50|13977.1|13937.1|13977.1|13937.1|13977.1|13937.1|13977.1|13937.1|0
1647023290000|2022-03-11 18:28:10|13979.3|13939.3|13984.3|13944.3|13986.5|13950.1|13974.1|13939.3|0
1647023300000|2022-03-11 18:28:20|13989|13949|13983.5|13959.5|13989|13959.5|13981.3|13949|0
1647023310000|2022-03-11 18:28:30|13986|13962|13981.3|13957.3|13986|13962|13981.3|13957.3|4
1647023320000|2022-03-11 18:28:40|13964|13904|13962.1|13902.1|13964|13904|13961.8|13901.8|1
1647023330000|2022-03-11 18:28:50|13955.3|13895.3|13923.4|13863.4|13957.5|13897.5|13923.4|13863.4|2
1647023340000|2022-03-11 18:29:00|13919.1|13859.1|13906.9|13846.9|13919.1|13859.1|13906.9|13846.9|1
1647023350000|2022-03-11 18:29:10|13909.1|13849.1|13921.9|13861.9|13921.9|13861.9|13909.1|13849.1|2
1647023360000|2022-03-11 18:29:20|13918.8|13878.8|13949.1|13889.1|13949.1|13889.1|13917.5|13877.5|3
1647023370000|2022-03-11 18:29:30|13940.4|13880.4|13892|13868|13940.4|13880.4|13892|13859.7|6
1647023380000|2022-03-11 18:29:40|13920|13860|13924.7|13864.7|13947.2|13892.7|13916.7|13859.7|6
1647023390000|2022-03-11 18:29:50|13915|13855|13901|13841|13915|13855|13901|13841|13
1647023400000|2022-03-11 18:30:00|13900|13840|13900|13840|13900|13840|13900|13840|0
1647023430000|2022-03-11 18:30:30|13902.2|13842.2|13907.5|13847.5|13907.5|13847.5|13902.2|13842.2|0
1647023440000|2022-03-11 18:30:40|13905.4|13845.4|13892.9|13832.9|13905.4|13845.4|13892.9|13832.9|0
1647023480000|2022-03-11 18:31:20|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|0
1647023530000|2022-03-11 18:32:10|13897.9|13837.9|13897.9|13837.9|13897.9|13837.9|13897.9|13837.9|0
1647023570000|2022-03-11 18:32:50|13917.5|13857.5|13919.1|13859.1|13919.1|13859.1|13917.5|13857.5|0
1647023580000|2022-03-11 18:33:00|13919.4|13859.4|13921.6|13861.6|13921.6|13861.6|13917.2|13857.2|0
1647023640000|2022-03-11 18:34:00|13917.2|13857.2|13917.2|13857.2|13917.2|13857.2|13917.2|13857.2|0
1647023650000|2022-03-11 18:34:10|13916.6|13856.6|13916.6|13856.6|13916.6|13856.6|13916.6|13856.6|0
1647023660000|2022-03-11 18:34:20|||||||||1
1647023670000|2022-03-11 18:34:30|13914.4|13854.4|13916.6|13856.6|13916.6|13856.6|13914.4|13854.4|0
1647023700000|2022-03-11 18:35:00|13914.1|13854.1|13914.1|13854.1|13914.1|13854.1|13914.1|13854.1|0
1647023710000|2022-03-11 18:35:10|13916.6|13856.6|13916.6|13856.6|13916.6|13856.6|13916.6|13856.6|0
1647023780000|2022-03-11 18:36:20|13919.1|13859.1|13919.1|13859.1|13919.1|13859.1|13919.1|13859.1|0
1647023870000|2022-03-11 18:37:50|13936.5|13876.5|13939.1|13879.1|13939.1|13879.1|13936.5|13876.5|0
1647023940000|2022-03-11 18:39:00|13922.6|13882.6|13922.6|13882.6|13922.6|13882.6|13922.6|13882.6|0
1647024000000|2022-03-11 18:40:00|13909.9|13885.9|13909.9|13885.9|13909.9|13885.9|13909.9|13885.9|0
1647024030000|2022-03-11 18:40:30|13907|13883|13900.4|13840.4|13907|13883|13900.4|13840.4|1
1647024040000|2022-03-11 18:40:40|13896|13836|13880.4|13840.4|13896|13840.4|13880.4|13835.4|0
1647024060000|2022-03-11 18:41:00|13883.9|13823.9|13883.9|13823.9|13883.9|13823.9|13883.9|13823.9|0
1647024070000|2022-03-11 18:41:10|13882.9|13822.9|13882.9|13822.9|13882.9|13822.9|13882.9|13822.9|0
1647024080000|2022-03-11 18:41:20|13878.5|13818.5|13851.7|13791.7|13878.5|13825.4|13844.2|13784.2|2
1647024090000|2022-03-11 18:41:30|13858.2|13798.2|13856.7|13796.7|13858.9|13798.9|13856.7|13796.7|0
1647024140000|2022-03-11 18:42:20|13858.9|13798.9|13858.9|13798.9|13858.9|13798.9|13858.9|13798.9|0
1647024150000|2022-03-11 18:42:30|13861|13801|13851.4|13791.4|13861|13801|13851.4|13791.4|0
1647024190000|2022-03-11 18:43:10|13844.8|13784.8|13831.7|13791.7|13844.8|13791.7|13831.7|13783.9|1
1647024200000|2022-03-11 18:43:20|13839.2|13779.2|13836.7|13776.7|13840.4|13803.4|13814|13776.7|3
1647024210000|2022-03-11 18:43:30|13829.6|13805.6|13838.9|13778.9|13838.9|13807.7|13829.6|13776.7|0
1647024220000|2022-03-11 18:43:40|13826.7|13786.7|13829.2|13789.2|13843.5|13791|13826.7|13776.7|0
1647024230000|2022-03-11 18:43:50|13828.5|13788.5|13885.4|13825.4|13887.9|13827.9|13828.5|13788.5|5
1647024240000|2022-03-11 18:44:00|13912.9|13852.9|13876.7|13816.7|13912.9|13878.4|13876.7|13816.7|2
1647024250000|2022-03-11 18:44:10|13877.6|13817.6|13877.2|13817.2|13880.1|13820.1|13875.1|13815.1|0
1647024260000|2022-03-11 18:44:20|13881.6|13821.6|13882.2|13822.2|13882.2|13822.2|13881.6|13821.6|0
1647024270000|2022-03-11 18:44:30|13882.9|13822.9|13877.9|13817.9|13897.2|13837.2|13875.4|13815.4|0
1647024280000|2022-03-11 18:44:40|13873.5|13813.5|13865.4|13805.4|13876.9|13816.9|13861|13801|0
1647024290000|2022-03-11 18:44:50|13867.9|13807.9|13881.9|13821.9|13881.9|13821.9|13867.9|13807.9|0
1647024300000|2022-03-11 18:45:00|13879.4|13819.4|13884.7|13824.7|13892.9|13832.9|13878.2|13818.2|0
1647024310000|2022-03-11 18:45:10|13884.8|13860.8|13852.3|13792.3|13888|13860.8|13852.3|13792.3|0
1647024320000|2022-03-11 18:45:20|13848.9|13788.9|13841.7|13781.7|13848.9|13788.9|13841.7|13781.7|0
1647024330000|2022-03-11 18:45:30|13848.9|13788.9|13848.9|13788.9|13853.2|13820.9|13844.2|13784.2|2
1647024340000|2022-03-11 18:45:40|13851|13791|13880.4|13820.4|13880.4|13820.4|13851|13791|0
1647024350000|2022-03-11 18:45:50|13882.6|13822.6|13880.4|13820.4|13882.9|13822.9|13875.4|13815.4|0
1647024360000|2022-03-11 18:46:00|13876|13816|13882.9|13822.9|13882.9|13822.9|13875.4|13815.4|0
1647024380000|2022-03-11 18:46:20|13880.7|13820.7|13870.4|13810.4|13880.7|13820.7|13870.4|13810.4|0
1647024390000|2022-03-11 18:46:30|13868.2|13808.2|13872.9|13812.9|13872.9|13812.9|13868.2|13808.2|0
1647024440000|2022-03-11 18:47:20|13870.4|13810.4|13867.9|13807.9|13870.4|13810.4|13867.9|13807.9|0
1647024450000|2022-03-11 18:47:30|13863.5|13803.5|13852.9|13792.9|13863.5|13803.5|13852.9|13792.9|0
1647024460000|2022-03-11 18:47:40|13855.1|13795.1|13867.9|13807.9|13867.9|13807.9|13855.1|13795.1|0
1647024470000|2022-03-11 18:47:50|13863.5|13803.5|13865.4|13805.4|13865.4|13805.4|13862.9|13802.9|0
1647024500000|2022-03-11 18:48:20|13867.9|13807.9|13870.4|13810.4|13870.4|13810.4|13867.9|13807.9|0
1647024530000|2022-03-11 18:48:50|13872.9|13812.9|13852.9|13812.9|13872.9|13815.7|13852.9|13808.5|0
1647024540000|2022-03-11 18:49:00|13867.2|13807.2|13855.7|13815.7|13867.2|13815.7|13855.7|13807.2|0
1647024550000|2022-03-11 18:49:10|13855.4|13815.4|13855.4|13815.4|13855.4|13815.4|13855.4|13815.4|0
1647024570000|2022-03-11 18:49:30|13867.9|13807.9|13860.4|13820.4|13867.9|13820.4|13857.9|13807.9|0
1647024580000|2022-03-11 18:49:40|13858.9|13834.9|13848.7|13824.7|13858.9|13834.9|13848.7|13824.7|1
1647024590000|2022-03-11 18:49:50|13859.7|13819.7|13860.4|13800.4|13860.4|13820.4|13852.9|13792.9|1
1647024680000|2022-03-11 18:51:20|13869.1|13809.1|13857.3|13797.3|13870.4|13810.4|13857.3|13797.3|0
1647024690000|2022-03-11 18:51:30|13855.4|13795.4|13855.4|13795.4|13855.4|13795.4|13855.4|13795.4|0
1647024760000|2022-03-11 18:52:40|13846.1|13822.1|13847.4|13823.4|13847.4|13823.4|13846.1|13822.1|0
1647024810000|2022-03-11 18:53:30|13880.4|13820.4|13880.4|13820.4|13880.4|13820.4|13880.4|13820.4|1
1647024840000|2022-03-11 18:54:00|13870.1|13810.1|13887.5|13827.5|13887.5|13827.5|13870.1|13810.1|1
1647024850000|2022-03-11 18:54:10|13890.1|13830.1|13890.1|13830.1|13890.1|13830.1|13890.1|13830.1|0
1647024860000|2022-03-11 18:54:20|13892.2|13832.2|13892.2|13832.2|13892.2|13832.2|13892.2|13832.2|1
1647024870000|2022-03-11 18:54:30|13885.1|13861.1|13886.7|13862.7|13886.7|13862.7|13885.1|13861.1|0
1647024890000|2022-03-11 18:54:50|13926.6|13866.6|13926.6|13866.6|13926.6|13866.6|13926.6|13866.6|1
1647024930000|2022-03-11 18:55:30|13937.5|13877.5|13939.1|13879.1|13939.1|13879.1|13937.5|13877.5|0
1647025190000|2022-03-11 18:59:50|13938.8|13878.8|13941|13881|13941|13881|13938.8|13878.8|2
1647259200000|2022-03-14 12:00:00|13942.4|13882.4|14003.1|13943.1|14005.6|13945.6|13942.4|13882.4|3
1647259210000|2022-03-14 12:00:10|14005.6|13945.6|14003.1|13943.1|14005.6|13945.6|14001.5|13941.5|0
1647259220000|2022-03-14 12:00:20|14000.6|13940.6|14005.6|13945.6|14005.6|13945.6|14000.6|13940.6|0
1647259270000|2022-03-14 12:01:10|13993.6|13953.6|13988.1|13948.1|14000.6|13953.6|13988.1|13938.1|0
1647259280000|2022-03-14 12:01:20|13996.1|13936.1|14008.1|13948.1|14010.6|13950.6|13987.3|13933.6|1
1647259290000|2022-03-14 12:01:30|14010.2|13950.2|14010.6|13950.6|14010.6|13950.6|14010.2|13950.2|1
1647259300000|2022-03-14 12:01:40|14005.6|13945.6|14005.6|13945.6|14008.1|13948.1|14003.1|13943.1|0
1647259310000|2022-03-14 12:01:50|14007.7|13947.7|14008.1|13948.1|14008.1|13948.1|14007.7|13947.7|0
1647259330000|2022-03-14 12:02:10|||||||||2
1647259390000|2022-03-14 12:03:10|14008.6|13948.6|14035.6|13975.6|14035.6|13975.6|14008.6|13948.6|3
1647259400000|2022-03-14 12:03:20|14033.1|13973.1|14053.1|13993.1|14053.1|13993.1|14033.1|13973.1|0
1647259410000|2022-03-14 12:03:30|14059.3|13999.3|14060.6|14000.6|14063.1|14003.1|14059.3|13999.3|0
1647259460000|2022-03-14 12:04:20|||||||||1
1647259560000|2022-03-14 12:06:00|14068.9|14008.9|14070.6|14010.6|14070.6|14010.6|14068.9|14008.9|0
1647259660000|2022-03-14 12:07:40|14062.4|14002.4|14060.6|14000.6|14062.4|14002.4|14060.6|14000.6|0
1647259670000|2022-03-14 12:07:50|14062.7|14002.7|14063.1|14003.1|14063.1|14003.1|14062.7|14002.7|0
1647259830000|2022-03-14 12:10:30|14065.2|14005.2|14065.6|14005.6|14065.6|14005.6|14065.2|14005.2|0
1647259870000|2022-03-14 12:11:10|14065.2|14005.2|14060.6|14000.6|14065.2|14005.2|14060.6|14000.6|2
1647259900000|2022-03-14 12:11:40|14062.7|14002.7|14063.1|14003.1|14063.1|14003.1|14062.7|14002.7|0
1647259940000|2022-03-14 12:12:20|||||||||1
1647259960000|2022-03-14 12:12:40|14063.2|14003.2|14063.2|14003.2|14063.2|14003.2|14063.2|14003.2|0
1647260550000|2022-03-14 12:22:30|14052.7|13992.7|14052.7|13992.7|14052.7|13992.7|14052.7|13992.7|1
1647260560000|2022-03-14 12:22:40|14053.2|13993.2|14053.2|13993.2|14053.2|13993.2|14053.2|13993.2|0
1647260700000|2022-03-14 12:25:00|14068.2|14008.2|14068.2|14008.2|14068.2|14008.2|14068.2|14008.2|0
1647260710000|2022-03-14 12:25:10|14070.7|14010.7|14070.7|14010.7|14070.7|14010.7|14070.7|14010.7|0
1647260720000|2022-03-14 12:25:20|14062.7|14022.7|14053.2|13993.2|14063.2|14023.2|14053.2|13993.2|1
1647260760000|2022-03-14 12:26:00|14050.2|13990.2|14053.2|13993.2|14053.2|13993.2|14050.2|13990.2|0
1647260770000|2022-03-14 12:26:10|14051.1|13991.1|14050.7|13990.7|14051.1|13991.1|14050.7|13990.7|0
1647260930000|2022-03-14 12:28:50|14052.7|13992.7|14053.2|13993.2|14053.2|13993.2|14052.7|13992.7|0
1647261050000|2022-03-14 12:30:50|14055.2|13995.2|14055.7|13995.7|14055.7|13995.7|14055.2|13995.2|0
1647261160000|2022-03-14 12:32:40|14053.2|13993.2|14053.2|13993.2|14053.2|13993.2|14053.2|13993.2|0
1647261720000|2022-03-14 12:42:00|14060.7|14020.7|14060.7|14020.7|14060.7|14020.7|14060.7|14020.7|0
1647261770000|2022-03-14 12:42:50|14063.2|14023.2|14063.2|14023.2|14063.2|14023.2|14063.2|14023.2|2
1647261800000|2022-03-14 12:43:20|14046.9|14022.9|14061.4|14021.4|14061.4|14022.9|14046.9|14021.4|0
1647261810000|2022-03-14 12:43:30|14063.2|14023.2|14063.2|14023.2|14063.2|14023.2|14063.2|14023.2|0
1647261830000|2022-03-14 12:43:50|||||||||2
1647261900000|2022-03-14 12:45:00|||||||||1
1647262090000|2022-03-14 12:48:10|14063.6|14023.6|14060.2|14036.2|14065.7|14036.2|14059.7|14023.6|2
1647262100000|2022-03-14 12:48:20|14062.7|14038.7|14062.7|14038.7|14062.7|14038.7|14062.7|14038.7|0
1647262110000|2022-03-14 12:48:30|14065.2|14041.2|14099.8|14039.8|14099.8|14041.2|14065.2|14035.5|4
1647262120000|2022-03-14 12:48:40|14091.9|14051.9|14129.1|14069.1|14133.7|14073.7|14091.9|14051.9|26
1647262140000|2022-03-14 12:49:00|14131.2|14071.2|14143.8|14083.8|14143.8|14083.8|14129.6|14069.6|0
1647262150000|2022-03-14 12:49:10|14147.9|14087.9|14152.9|14092.9|14152.9|14092.9|14137.6|14077.6|1
1647262190000|2022-03-14 12:49:50|14155.4|14095.4|14155.4|14095.4|14155.4|14095.4|14155.4|14095.4|0
1647262220000|2022-03-14 12:50:20|14157.5|14097.5|14157.9|14097.9|14157.9|14097.9|14157.5|14097.5|0
1647262230000|2022-03-14 12:50:30|14162.9|14102.9|14167.1|14107.1|14167.1|14107.1|14162.9|14102.9|3
1647262240000|2022-03-14 12:50:40|14181.5|14121.5|14181.9|14121.9|14184|14124|14181.5|14121.5|1
1647262270000|2022-03-14 12:51:10|14184|14124|14181.9|14121.9|14184|14124|14181.9|14121.9|0
1647262280000|2022-03-14 12:51:20|14192.2|14132.2|14193.6|14133.6|14194|14134|14192.2|14132.2|0
1647262300000|2022-03-14 12:51:40|14194.4|14134.4|14194.4|14134.4|14194.4|14134.4|14194.4|14134.4|0
1647262310000|2022-03-14 12:51:50|14201.9|14141.9|14210.8|14150.8|14210.8|14150.8|14201.9|14141.9|2
1647262320000|2022-03-14 12:52:00|14211.2|14151.2|14211.2|14151.2|14211.2|14151.2|14211.2|14151.2|4
1647262330000|2022-03-14 12:52:10|||||||||2
1647262340000|2022-03-14 12:52:20|14215.3|14155.3|14216.2|14156.2|14216.2|14156.2|14215.3|14155.3|0
1647262350000|2022-03-14 12:52:30|14224.5|14164.5|14243.6|14183.6|14243.6|14183.6|14224.5|14164.5|3
1647262360000|2022-03-14 12:52:40|14251.1|14191.1|14251.1|14191.1|14251.1|14191.1|14251.1|14191.1|0
1647262370000|2022-03-14 12:52:50|14259.3|14199.3|14261.1|14201.1|14261.1|14201.1|14259.3|14199.3|1
1647262380000|2022-03-14 12:53:00|14255.4|14231.4|14261.1|14201.1|14261.1|14231.4|14255.4|14201.1|3
1647262390000|2022-03-14 12:53:10|||||||||2
1647262400000|2022-03-14 12:53:20|||||||||2
1647262410000|2022-03-14 12:53:30|14253.6|14213.6|14282.7|14222.7|14282.7|14222.7|14253.6|14203.6|2
1647262420000|2022-03-14 12:53:40|14278.6|14218.6|14282.7|14222.7|14282.7|14222.7|14278.6|14218.6|1
1647262430000|2022-03-14 12:53:50|14280.6|14220.6|14280.6|14220.6|14280.6|14220.6|14280.6|14220.6|0
1647262440000|2022-03-14 12:54:00|14278.6|14218.6|14278.6|14218.6|14278.6|14218.6|14278.6|14218.6|0
1647262450000|2022-03-14 12:54:10|14262.4|14222.4|14278.6|14218.6|14278.6|14226.2|14247.7|14218.6|4
1647262460000|2022-03-14 12:54:20|14280.6|14220.6|14280.6|14220.6|14280.6|14220.6|14280.6|14220.6|0
1647262470000|2022-03-14 12:54:30|14283.1|14223.1|14283.1|14223.1|14283.1|14223.1|14283.1|14223.1|0
1647262530000|2022-03-14 12:55:30|14279|14219|14278.6|14218.6|14279|14219|14278.6|14218.6|1
1647262560000|2022-03-14 12:56:00|14280.6|14220.6|14280.6|14220.6|14280.6|14220.6|14280.6|14220.6|0
1647262790000|2022-03-14 12:59:50|14249.4|14225.4|14259.9|14219.9|14259.9|14225.4|14249.4|14219.9|1
1647262800000|2022-03-14 13:00:00|14253.9|14229.9|14280.6|14220.6|14280.6|14229.9|14253.9|14219.9|6
1647262850000|2022-03-14 13:00:50|||||||||1
1647262860000|2022-03-14 13:01:00|14278|14254|14320.8|14260.8|14320.8|14260.8|14278|14254|4
1647262880000|2022-03-14 13:01:20|14340.8|14280.8|14342.8|14282.8|14342.8|14282.8|14340.8|14280.8|1
1647262890000|2022-03-14 13:01:30|14289.7|14249.7|14289.7|14249.7|14289.7|14249.7|14289.7|14249.7|9
1647262900000|2022-03-14 13:01:40|14301.8|14241.8|14301.8|14241.8|14301.8|14241.8|14301.8|14241.8|2
1647262910000|2022-03-14 13:01:50|||||||||2
1647262920000|2022-03-14 13:02:00|14277.6|14253.6|14310|14250|14310|14253.6|14277.6|14250|0
1647263010000|2022-03-14 13:03:30|14312.5|14252.5|14299.6|14239.6|14315|14255|14299.6|14239.6|2
1647263020000|2022-03-14 13:03:40|14300|14240|14300|14240|14300|14240|14300|14240|0
1647263110000|2022-03-14 13:05:10|||||||||1
1647263180000|2022-03-14 13:06:20|||||||||1
1647263290000|2022-03-14 13:08:10|14271.5|14231.5|14300|14240|14300|14240|14271.5|14231.5|1
1647263340000|2022-03-14 13:09:00|14300.9|14240.9|14300.9|14240.9|14300.9|14240.9|14300.9|14240.9|0
1647263370000|2022-03-14 13:09:30|14300|14240|14300|14240|14300|14240|14300|14240|0
1647263580000|2022-03-14 13:13:00|14309.3|14249.3|14309.3|14249.3|14309.3|14249.3|14309.3|14249.3|0
1647263740000|2022-03-14 13:15:40|14311.3|14251.3|14311.3|14251.3|14311.3|14251.3|14311.3|14251.3|1
1647263770000|2022-03-14 13:16:10|14309.3|14249.3|14309.3|14249.3|14309.3|14249.3|14309.3|14249.3|0
1647263810000|2022-03-14 13:16:50|14292.3|14232.3|14309.3|14249.3|14309.3|14249.3|14292.3|14232.3|1
1647263820000|2022-03-14 13:17:00|14303.1|14243.1|14303.1|14243.1|14303.1|14243.1|14303.1|14243.1|0
1647264070000|2022-03-14 13:21:10|14307.2|14247.2|14307.2|14247.2|14309.3|14249.3|14307.2|14247.2|1
1647264150000|2022-03-14 13:22:30|14228.4|14168.4|14230.4|14170.4|14230.4|14170.4|14228.4|14168.4|15
1647264160000|2022-03-14 13:22:40|14232.5|14172.5|14232.9|14172.9|14232.9|14172.9|14232.5|14172.5|0
1647264180000|2022-03-14 13:23:00|14241.2|14181.2|14241.2|14181.2|14241.2|14181.2|14241.2|14181.2|0
1647264190000|2022-03-14 13:23:10|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|0
1647264210000|2022-03-14 13:23:30|14258.1|14198.1|14254|14194|14258.1|14198.1|14254|14194|0
1647264230000|2022-03-14 13:23:50|14249.9|14189.9|14249.9|14189.9|14249.9|14189.9|14249.9|14189.9|0
1647264240000|2022-03-14 13:24:00|14251.9|14191.9|14256.9|14196.9|14256.9|14196.9|14250.3|14190.3|0
1647264260000|2022-03-14 13:24:20|14259|14199|14259|14199|14259|14199|14259|14199|0
1647264270000|2022-03-14 13:24:30|14256.9|14196.9|14257.8|14197.8|14261.5|14201.5|14256.9|14196.9|0
1647264280000|2022-03-14 13:24:40|14255.7|14195.7|14255.7|14195.7|14255.7|14195.7|14255.7|14195.7|0
1647264370000|2022-03-14 13:26:10|14253.7|14193.7|14253.7|14193.7|14253.7|14193.7|14253.7|14193.7|0
1647264380000|2022-03-14 13:26:20|14255.7|14195.7|14255.7|14195.7|14255.7|14195.7|14255.7|14195.7|0
1647264550000|2022-03-14 13:29:10|14257.8|14197.8|14257.8|14197.8|14257.8|14197.8|14257.8|14197.8|1
1647264580000|2022-03-14 13:29:40|14255.7|14195.7|14255.7|14195.7|14255.7|14195.7|14255.7|14195.7|0
1647264600000|2022-03-14 13:30:00|14257.9|14197.9|14260|14200|14260|14200|14257.9|14197.9|5
1647264630000|2022-03-14 13:30:30|14257.9|14197.9|14257.9|14197.9|14257.9|14197.9|14257.9|14197.9|0
1647264640000|2022-03-14 13:30:40|14257.5|14197.5|14257.5|14197.5|14257.5|14197.5|14257.5|14197.5|0
1647264870000|2022-03-14 13:34:30|14253.4|14193.4|14247.5|14187.5|14253.4|14193.4|14244.3|14184.3|3
1647264930000|2022-03-14 13:35:30|14243.4|14183.4|14207.5|14147.5|14243.4|14183.4|14205|14145|4
1647265090000|2022-03-14 13:38:10|14207.9|14147.9|14192.9|14132.9|14207.9|14147.9|14192.9|14132.9|5
1647265110000|2022-03-14 13:38:30|14177.9|14117.9|14173.4|14113.4|14177.9|14117.9|14173.4|14113.4|1
1647265120000|2022-03-14 13:38:40|14172.9|14112.9|14172.9|14112.9|14172.9|14112.9|14172.9|14112.9|0
1647265130000|2022-03-14 13:38:50|14164.7|14104.7|14160.4|14100.4|14164.7|14104.7|14160.4|14100.4|0
1647265190000|2022-03-14 13:39:50|14162.9|14102.9|14162.9|14102.9|14162.9|14102.9|14162.9|14102.9|0
1647265210000|2022-03-14 13:40:10|14165.4|14105.4|14165.4|14105.4|14165.4|14105.4|14165.4|14105.4|0
1647265290000|2022-03-14 13:41:30|14165.9|14105.9|14165.9|14105.9|14165.9|14105.9|14165.9|14105.9|0
1647265480000|2022-03-14 13:44:40|14166.3|14106.3|14166.3|14106.3|14166.3|14106.3|14166.3|14106.3|0
1647265590000|2022-03-14 13:46:30|14228.1|14168.1|14218.8|14158.8|14240|14180|14218.8|14158.8|12
1647265610000|2022-03-14 13:46:50|14221.3|14161.3|14226.3|14166.3|14226.3|14166.3|14221.3|14161.3|2
1647265630000|2022-03-14 13:47:10|14224.3|14164.3|14223.8|14163.8|14224.3|14164.3|14223.8|14163.8|0
1647265670000|2022-03-14 13:47:50|14221.8|14161.8|14223.8|14163.8|14223.8|14163.8|14221.3|14161.3|0
1647265690000|2022-03-14 13:48:10|14224.3|14164.3|14224.3|14164.3|14224.3|14164.3|14224.3|14164.3|0
1647265710000|2022-03-14 13:48:30|14219.3|14159.3|14197.5|14137.5|14219.3|14159.3|14196.6|14136.6|6
1647265810000|2022-03-14 13:50:10|14193.4|14133.4|14193.4|14133.4|14193.4|14133.4|14193.4|14133.4|0
1647265860000|2022-03-14 13:51:00|14198.4|14138.4|14198.4|14138.4|14198.4|14138.4|14198.4|14138.4|0
1647265890000|2022-03-14 13:51:30|14198.8|14138.8|14198.8|14138.8|14198.8|14138.8|14198.8|14138.8|0
1647265980000|2022-03-14 13:53:00|14192.7|14132.7|14187.2|14127.2|14192.7|14132.7|14187.2|14127.2|1
1647266010000|2022-03-14 13:53:30|14189.3|14129.3|14189.3|14129.3|14189.3|14129.3|14189.3|14129.3|0
1647266020000|2022-03-14 13:53:40|14189.7|14129.7|14189.7|14129.7|14189.7|14129.7|14189.7|14129.7|0
1647266040000|2022-03-14 13:54:00|14187.7|14127.7|14187.7|14127.7|14187.7|14127.7|14187.7|14127.7|0
1647266050000|2022-03-14 13:54:10|14186.8|14126.8|14186.8|14126.8|14186.8|14126.8|14186.8|14126.8|0
1647266080000|2022-03-14 13:54:40|14187.2|14127.2|14187.2|14127.2|14187.2|14127.2|14187.2|14127.2|0
1647266110000|2022-03-14 13:55:10|14185.2|14125.2|14187.7|14127.7|14189.3|14129.3|14185.2|14125.2|0
1647266120000|2022-03-14 13:55:20|14185.2|14125.2|14185.2|14125.2|14185.2|14125.2|14185.2|14125.2|0
1647266140000|2022-03-14 13:55:40|14184.3|14124.3|14184.3|14124.3|14184.3|14124.3|14184.3|14124.3|0
1647266190000|2022-03-14 13:56:30|14185.2|14125.2|14185.2|14125.2|14185.2|14125.2|14185.2|14125.2|0
1647266280000|2022-03-14 13:58:00|14185.6|14125.6|14185.6|14125.6|14185.6|14125.6|14185.6|14125.6|0
1647266330000|2022-03-14 13:58:50|14183.5|14123.5|14183.1|14123.1|14183.5|14123.5|14183.1|14123.1|0
1647266400000|2022-03-14 14:00:00|14185.2|14125.2|14190.6|14130.6|14190.6|14130.6|14185.2|14125.2|1
1647266410000|2022-03-14 14:00:10|14185.6|14125.6|14183.1|14123.1|14185.6|14125.6|14183.1|14123.1|1
1647266470000|2022-03-14 14:01:10|14183.5|14123.5|14183.5|14123.5|14183.5|14123.5|14183.5|14123.5|0
1647266510000|2022-03-14 14:01:50|14187.7|14127.7|14188.5|14128.5|14188.5|14128.5|14187.7|14127.7|0
1647266630000|2022-03-14 14:03:50|14180.3|14120.3|14178.5|14118.5|14180.3|14120.3|14178.5|14118.5|1
1647266670000|2022-03-14 14:04:30|14179|14119|14181.5|14121.5|14181.5|14121.5|14179|14119|0
1647266860000|2022-03-14 14:07:40|14181.9|14121.9|14181.9|14121.9|14181.9|14121.9|14181.9|14121.9|0
1647267060000|2022-03-14 14:11:00|14182.4|14122.4|14184.9|14124.9|14184.9|14124.9|14182.4|14122.4|0
1647267080000|2022-03-14 14:11:20|14179.9|14119.9|14179.9|14119.9|14179.9|14119.9|14179.9|14119.9|1
1647267250000|2022-03-14 14:14:10|14180.3|14120.3|14180.3|14120.3|14180.3|14120.3|14180.3|14120.3|0
1647267350000|2022-03-14 14:15:50|14171|14111|14171|14111|14171|14111|14171|14111|1
1647267510000|2022-03-14 14:18:30|14170.6|14110.6|14170.6|14110.6|14170.6|14110.6|14170.6|14110.6|1
1647267690000|2022-03-14 14:21:30|14178.8|14118.8|14179.9|14119.9|14181.5|14121.5|14177.4|14117.4|1
1647267750000|2022-03-14 14:22:30|14196.3|14136.3|14202.8|14142.8|14204|14144|14196.3|14136.3|0
1647267760000|2022-03-14 14:22:40|14202.4|14142.4|14202.4|14142.4|14202.4|14142.4|14202.4|14142.4|0
1647267800000|2022-03-14 14:23:20|14200.3|14140.3|14199.9|14139.9|14200.3|14140.3|14199.9|14139.9|0
1647267810000|2022-03-14 14:23:30|14196.3|14136.3|14178.2|14118.2|14196.3|14136.3|14178.2|14118.2|1
1647267820000|2022-03-14 14:23:40|14178.7|14118.7|14184.9|14124.9|14184.9|14124.9|14178.7|14118.7|1
1647268050000|2022-03-14 14:27:30|14185.3|14125.3|14185.3|14125.3|14185.3|14125.3|14185.3|14125.3|0
1647268080000|2022-03-14 14:28:00|||||||||3
1647268150000|2022-03-14 14:29:10|14183.2|14123.2|14180.7|14120.7|14183.2|14123.2|14180.7|14120.7|0
1647268170000|2022-03-14 14:29:30|14180.3|14120.3|14180.3|14120.3|14180.3|14120.3|14180.3|14120.3|0
1647268230000|2022-03-14 14:30:30|14180.7|14120.7|14180.7|14120.7|14180.7|14120.7|14180.7|14120.7|0
1647268410000|2022-03-14 14:33:30|14181.2|14121.2|14181.2|14121.2|14181.2|14121.2|14181.2|14121.2|0
1647268510000|2022-03-14 14:35:10|14179.1|14119.1|14163.7|14103.7|14179.1|14119.1|14163.7|14103.7|0
1647268520000|2022-03-14 14:35:20|14161.6|14101.6|14160.3|14100.3|14161.6|14101.6|14156.6|14096.6|1
1647268530000|2022-03-14 14:35:30|14161.2|14101.2|14161.2|14101.2|14161.2|14101.2|14161.2|14101.2|0
1647268540000|2022-03-14 14:35:40|14149.1|14109.1|14130.7|14106.7|14156.6|14109.1|14130.7|14096.6|0
1647268550000|2022-03-14 14:35:50|14128.6|14104.6|14179|14119|14179|14119|14128.2|14104.2|2
1647268560000|2022-03-14 14:36:00|14172.8|14112.8|14172.8|14112.8|14172.8|14112.8|14172.8|14112.8|0
1647268590000|2022-03-14 14:36:30|14173.2|14113.2|14173.2|14113.2|14173.2|14113.2|14173.2|14113.2|0
1647268660000|2022-03-14 14:37:40|14144.1|14104.1|14144.1|14104.1|14144.1|14104.1|14144.1|14104.1|0
1647268710000|2022-03-14 14:38:30|14146.2|14106.2|14146.6|14106.6|14146.6|14106.6|14146.2|14106.2|0
1647268780000|2022-03-14 14:39:40|14147.1|14107.1|14147.1|14107.1|14147.1|14107.1|14147.1|14107.1|0
1647268800000|2022-03-14 14:40:00|14141.1|14117.1|14141.1|14117.1|14141.1|14117.1|14141.1|14117.1|0
1647268810000|2022-03-14 14:40:10|14141.6|14117.6|14141.6|14117.6|14141.6|14117.6|14141.6|14117.6|0
1647268960000|2022-03-14 14:42:40|14152.5|14112.5|14152.5|14112.5|14152.5|14112.5|14152.5|14112.5|1
1647268970000|2022-03-14 14:42:50|14142.4|14118.4|14142|14118|14142.4|14118.4|14142|14118|0
1647269140000|2022-03-14 14:45:40|14142.4|14118.4|14142.4|14118.4|14142.4|14118.4|14142.4|14118.4|0
1647269150000|2022-03-14 14:45:50|14138.3|14114.3|14137|14113|14138.3|14114.3|14137|14113|2
1647269210000|2022-03-14 14:46:50|14134.9|14110.9|14134.9|14110.9|14134.9|14110.9|14134.9|14110.9|1
1647269220000|2022-03-14 14:47:00|14132.9|14108.9|14132.9|14108.9|14132.9|14108.9|14132.9|14108.9|0
1647269230000|2022-03-14 14:47:10|14132.4|14108.4|14132.4|14108.4|14132.4|14108.4|14132.4|14108.4|0
1647269280000|2022-03-14 14:48:00|14120.4|14060.4|14109.3|14049.3|14120.4|14060.4|14109.3|14049.3|4
1647269290000|2022-03-14 14:48:10|14107.5|14047.5|14107.5|14047.5|14107.5|14047.5|14107.5|14047.5|0
1647269340000|2022-03-14 14:49:00|14107.9|14047.9|14093.4|14053.4|14107.9|14055.9|14093.4|14047.9|1
1647269400000|2022-03-14 14:50:00|14093.1|14033.1|14093.1|14033.1|14093.1|14033.1|14093.1|14033.1|2
1647269410000|2022-03-14 14:50:10|14090.9|14030.9|14090.9|14030.9|14090.9|14030.9|14090.9|14030.9|0
1647269520000|2022-03-14 14:52:00|14091.3|14031.3|14091.3|14031.3|14091.3|14031.3|14091.3|14031.3|0
1647269700000|2022-03-14 14:55:00|14091.8|14031.8|14091.8|14031.8|14091.8|14031.8|14091.8|14031.8|0
1647269830000|2022-03-14 14:57:10|||||||||1
1647269890000|2022-03-14 14:58:10|14092.2|14032.2|14092.2|14032.2|14092.2|14032.2|14092.2|14032.2|0
1647269920000|2022-03-14 14:58:40|14088.1|14028.1|14087.2|14027.2|14088.1|14028.1|14087.2|14027.2|0
1647269940000|2022-03-14 14:59:00|14089.3|14029.3|14089.7|14029.7|14089.7|14029.7|14089.3|14029.3|0
1647269990000|2022-03-14 14:59:50|||||||||1
1647270070000|2022-03-14 15:01:10|14090.2|14030.2|14090.2|14030.2|14090.2|14030.2|14090.2|14030.2|0
1647270250000|2022-03-14 15:04:10|14091.9|14031.9|14091.9|14031.9|14091.9|14031.9|14091.9|14031.9|0
1647270270000|2022-03-14 15:04:30|14092.4|14032.4|14092.4|14032.4|14092.4|14032.4|14092.4|14032.4|0
1647270310000|2022-03-14 15:05:10|14106.8|14046.8|14106.8|14046.8|14106.8|14046.8|14106.8|14046.8|2
1647270440000|2022-03-14 15:07:20|14104.7|14044.7|14104.7|14044.7|14104.7|14044.7|14104.7|14044.7|0
1647270450000|2022-03-14 15:07:30|14105.2|14045.2|14105.2|14045.2|14105.2|14045.2|14105.2|14045.2|0
1647270470000|2022-03-14 15:07:50|14103.6|14043.6|14103.6|14043.6|14103.6|14043.6|14103.6|14043.6|0
1647270480000|2022-03-14 15:08:00|14120|14060|14125.8|14065.8|14125.8|14065.8|14120|14060|0
1647270490000|2022-03-14 15:08:10|14128.3|14068.3|14128.3|14068.3|14128.3|14068.3|14128.3|14068.3|0
1647270550000|2022-03-14 15:09:10|14126.5|14086.5|14128.3|14088.3|14128.3|14088.3|14126.5|14086.5|0
1647270580000|2022-03-14 15:09:40|14128.5|14104.5|14128.3|14088.3|14128.5|14104.5|14128.3|14088.3|1
1647270610000|2022-03-14 15:10:10|14114.1|14090.1|14112.8|14088.8|14114.1|14090.1|14112.8|14088.8|0
1647270650000|2022-03-14 15:10:50|14110.7|14086.7|14110.3|14086.3|14110.7|14086.7|14110.3|14086.3|0
1647270660000|2022-03-14 15:11:00|||||||||2
1647270820000|2022-03-14 15:13:40|14110.7|14086.7|14110.7|14086.7|14110.7|14086.7|14110.7|14086.7|0
1647270970000|2022-03-14 15:16:10|14105.4|14081.4|14105.4|14081.4|14105.4|14081.4|14105.4|14081.4|1
1647270980000|2022-03-14 15:16:20|14115.2|14055.2|14115.2|14055.2|14115.2|14055.2|14115.2|14055.2|2
1647270990000|2022-03-14 15:16:30|14113.4|14053.4|14113.4|14053.4|14113.4|14053.4|14113.4|14053.4|0
1647271040000|2022-03-14 15:17:20|14101.1|14041.1|14101.1|14041.1|14101.1|14041.1|14101.1|14041.1|1
1647271050000|2022-03-14 15:17:30|14098.4|14038.4|14095.9|14035.9|14098.4|14038.4|14095.9|14035.9|0
1647271060000|2022-03-14 15:17:40|14097.9|14037.9|14098.4|14038.4|14098.4|14038.4|14097.9|14037.9|0
1647271480000|2022-03-14 15:24:40|14100.4|14040.4|14100.9|14040.9|14100.9|14040.9|14100.4|14040.4|0
1647271540000|2022-03-14 15:25:40|14101.3|14041.3|14101.3|14041.3|14101.3|14041.3|14101.3|14041.3|0
1647271770000|2022-03-14 15:29:30|14101.8|14041.8|14101.8|14041.8|14101.8|14041.8|14101.8|14041.8|0
1647271880000|2022-03-14 15:31:20|14079.4|14039.4|14079.4|14039.4|14079.4|14039.4|14079.4|14039.4|0
1647271890000|2022-03-14 15:31:30|14076.3|14036.3|14076.3|14036.3|14076.3|14036.3|14076.3|14036.3|0
1647272010000|2022-03-14 15:33:30|14076.8|14036.8|14076.8|14036.8|14076.8|14036.8|14076.8|14036.8|0
1647272100000|2022-03-14 15:35:00|14049.7|13989.7|14056.8|13996.8|14056.8|13996.8|14049.7|13989.7|12
1647272250000|2022-03-14 15:37:30|14057.2|13997.2|14057.2|13997.2|14057.2|13997.2|14057.2|13997.2|0
1647272270000|2022-03-14 15:37:50|14059.3|13999.3|14059.7|13999.7|14059.7|13999.7|14059.3|13999.3|0
1647272280000|2022-03-14 15:38:00|||||||||1
1647272470000|2022-03-14 15:41:10|14060.2|14000.2|14060.2|14000.2|14060.2|14000.2|14060.2|14000.2|0
1647272620000|2022-03-14 15:43:40|14108.1|14068.1|14105.6|14065.6|14108.1|14068.1|14105.6|14065.6|5
1647272630000|2022-03-14 15:43:50|14095.1|14071.1|14080.7|14020.7|14095.1|14071.1|14080.7|14020.7|8
1647272640000|2022-03-14 15:44:00|14073.1|14013.1|14073.1|14013.1|14073.1|14013.1|14073.1|14013.1|0
1647272710000|2022-03-14 15:45:10|14073.6|14013.6|14073.6|14013.6|14073.6|14013.6|14073.6|14013.6|0
1647272950000|2022-03-14 15:49:10|14074|14014|14074|14014|14074|14014|14074|14014|0
1647273100000|2022-03-14 15:51:40|14081.5|14021.5|14081.5|14021.5|14081.5|14021.5|14081.5|14021.5|0
1647273180000|2022-03-14 15:53:00|14082|14022|14082|14022|14082|14022|14082|14022|0
1647273320000|2022-03-14 15:55:20|14084.5|14024.5|14084.5|14024.5|14084.5|14024.5|14084.5|14024.5|4
1647273340000|2022-03-14 15:55:40|||||||||1
1647273420000|2022-03-14 15:57:00|14084.9|14024.9|14084.9|14024.9|14084.9|14024.9|14084.9|14024.9|0
1647273640000|2022-03-14 16:00:40|14085.3|14025.3|14085.3|14025.3|14085.3|14025.3|14085.3|14025.3|0
1647273880000|2022-03-14 16:04:40|14085.8|14025.8|14085.8|14025.8|14085.8|14025.8|14085.8|14025.8|0
1647274120000|2022-03-14 16:08:40|14086.2|14026.2|14086.2|14026.2|14086.2|14026.2|14086.2|14026.2|0
1647274350000|2022-03-14 16:12:30|14086.7|14026.7|14086.7|14026.7|14086.7|14026.7|14086.7|14026.7|0
1647274590000|2022-03-14 16:16:30|14087.1|14027.1|14087.1|14027.1|14087.1|14027.1|14087.1|14027.1|0
1647274780000|2022-03-14 16:19:40|14077.1|14017.1|14076.6|14016.6|14077.1|14017.1|14076.6|14016.6|1
1647274810000|2022-03-14 16:20:10|14078.7|14018.7|14078.7|14018.7|14078.7|14018.7|14078.7|14018.7|0
1647274830000|2022-03-14 16:20:30|14079.1|14019.1|14079.1|14019.1|14079.1|14019.1|14079.1|14019.1|0
1647274930000|2022-03-14 16:22:10|14078.2|14018.2|14078.2|14018.2|14078.2|14018.2|14078.2|14018.2|0
1647275000000|2022-03-14 16:23:20|14068|14008|14065.3|14005.3|14068|14008|14065.3|14005.3|0
1647275010000|2022-03-14 16:23:30|14050.7|13990.7|14050.7|13990.7|14050.7|13990.7|14050.7|13990.7|0
1647275020000|2022-03-14 16:23:40|14046.6|13986.6|14065.3|14005.3|14065.3|14005.3|14045.7|13985.7|1
1647275090000|2022-03-14 16:24:50|||||||||1
1647275100000|2022-03-14 16:25:00|14069.7|14009.7|14068.8|14008.8|14069.7|14009.7|14068.8|14008.8|1
1647275140000|2022-03-14 16:25:40|14079.1|14019.1|14094.3|14034.3|14094.3|14034.3|14079.1|14019.1|2
1647275330000|2022-03-14 16:28:50|14092.2|14032.2|14096.8|14036.8|14096.8|14036.8|14092.2|14032.2|1
1647275400000|2022-03-14 16:30:00|14097.7|14037.7|14097.7|14037.7|14097.7|14037.7|14097.7|14037.7|0
1647275580000|2022-03-14 16:33:00|||||||||1
1647275610000|2022-03-14 16:33:30|14095.6|14035.6|14095.2|14035.2|14095.6|14035.6|14095.2|14035.2|0
1647275620000|2022-03-14 16:33:40|14095.6|14035.6|14095.6|14035.6|14095.6|14035.6|14095.6|14035.6|0
1647275710000|2022-03-14 16:35:10|14100.6|14040.6|14100.6|14040.6|14100.6|14040.6|14100.6|14040.6|0
1647275770000|2022-03-14 16:36:10|14101.1|14041.1|14101.1|14041.1|14101.1|14041.1|14101.1|14041.1|0
1647275850000|2022-03-14 16:37:30|14101.5|14041.5|14101.5|14041.5|14101.5|14041.5|14101.5|14041.5|0
1647276480000|2022-03-14 16:48:00|14103.6|14043.6|14103.6|14043.6|14103.6|14043.6|14103.6|14043.6|1
1647276530000|2022-03-14 16:48:50|14099.5|14039.5|14101.3|14041.3|14101.3|14041.3|14099.5|14039.5|0
1647276540000|2022-03-14 16:49:00|14103.9|14043.9|14108|14048|14108|14048|14103.9|14043.9|1
1647276920000|2022-03-14 16:55:20|||||||||1
1647277280000|2022-03-14 17:01:20|14082.6|14042.6|14082.6|14042.6|14082.6|14042.6|14082.6|14042.6|0
1647277350000|2022-03-14 17:02:30|14080.5|14022.6|14080.5|14020.5|14080.5|14022.6|14080.5|14020.5|1
1647277510000|2022-03-14 17:05:10|14082.6|14022.6|14083|14023|14083|14023|14082.6|14022.6|0
1647277610000|2022-03-14 17:06:50|14081|14021|14080.5|14020.5|14081|14021|14080.5|14020.5|0
1647277830000|2022-03-14 17:10:30|14083.9|14023.9|14083.9|14023.9|14083.9|14023.9|14083.9|14023.9|1
1647278070000|2022-03-14 17:14:30|14070.7|14030.7|14081.7|14021.7|14081.7|14030.7|14070.7|14021.7|4
1647278080000|2022-03-14 17:14:40|14082.6|14022.6|14082.6|14022.6|14082.6|14022.6|14082.6|14022.6|0
1647278260000|2022-03-14 17:17:40|14111.4|14087.4|14099.4|14039.4|14111.4|14087.4|14099.4|14039.4|2
1647278270000|2022-03-14 17:17:50|14096.9|14036.9|14096.9|14036.9|14096.9|14036.9|14096.9|14036.9|0
1647278290000|2022-03-14 17:18:10|14099.4|14039.4|14099.4|14039.4|14099.4|14039.4|14099.4|14039.4|0
1647278390000|2022-03-14 17:19:50|14101.4|14041.4|14099.4|14039.4|14101.9|14041.9|14094.4|14034.4|0
1647278410000|2022-03-14 17:20:10|14097.3|14037.3|14097.3|14037.3|14097.3|14037.3|14097.3|14037.3|0
1647278430000|2022-03-14 17:20:30|14096|14036|14096|14036|14096|14036|14096|14036|0
1647278820000|2022-03-14 17:27:00|14096.5|14036.5|14096.5|14036.5|14096.5|14036.5|14096.5|14036.5|0
1647278910000|2022-03-14 17:28:30|14095.6|14035.6|14095.6|14035.6|14095.6|14035.6|14095.6|14035.6|0
1647278940000|2022-03-14 17:29:00|14098.1|14038.1|14100.6|14040.6|14100.6|14040.6|14098.1|14038.1|2
1647278950000|2022-03-14 17:29:10|14100.1|14040.1|14106.6|14046.6|14106.6|14046.6|14100.1|14040.1|2
1647278960000|2022-03-14 17:29:20|14113.1|14073.1|14160.6|14100.6|14160.6|14100.6|14113.1|14073.1|5
1647278970000|2022-03-14 17:29:30|14162.3|14102.3|14172.8|14112.8|14175.6|14115.6|14152.3|14092.3|3
1647278980000|2022-03-14 17:29:40|14183.1|14123.1|14167.2|14107.2|14208.8|14148.8|14167.2|14107.2|5
1647278990000|2022-03-14 17:29:50|14174.7|14114.7|14221.3|14161.3|14221.3|14161.3|14174.7|14114.7|8
1647279000000|2022-03-14 17:30:00|14221.7|14161.7|14223.8|14163.8|14223.8|14163.8|14219.2|14159.2|0
1647279010000|2022-03-14 17:30:10|14222.2|14162.2|14214.2|14154.2|14222.2|14162.2|14211.7|14151.7|0
1647279030000|2022-03-14 17:30:30|14214.7|14154.7|14214.7|14154.7|14214.7|14154.7|14214.7|14154.7|0
1647279090000|2022-03-14 17:31:30|14215.1|14155.1|14215.1|14155.1|14215.1|14155.1|14215.1|14155.1|0
1647279160000|2022-03-14 17:32:40|14216|14156|14216|14156|14216|14156|14216|14156|0
1647279210000|2022-03-14 17:33:30|14201.6|14141.6|14206|14146|14206|14146|14198.5|14138.5|0
1647279540000|2022-03-14 17:39:00|14208.1|14148.1|14208.5|14148.5|14208.5|14148.5|14208.1|14148.1|0
1647279570000|2022-03-14 17:39:30|14213.5|14153.5|14216|14156|14216|14156|14213.5|14153.5|0
1647279730000|2022-03-14 17:42:10|14213.5|14153.5|14212.6|14152.6|14213.5|14153.5|14210.6|14150.6|0
1647279750000|2022-03-14 17:42:30|||||||||4
1647279760000|2022-03-14 17:42:40|14213.1|14153.1|14212.4|14152.4|14213.1|14153.1|14212.4|14152.4|0
1647279790000|2022-03-14 17:43:10|14210.3|14150.3|14212.4|14152.4|14212.4|14152.4|14209.9|14149.9|0
1647280200000|2022-03-14 17:50:00|14210.3|14150.3|14212.4|14152.4|14212.4|14152.4|14209.9|14149.9|0
1647280380000|2022-03-14 17:53:00|14212.8|14152.8|14212.4|14152.4|14212.8|14152.8|14210.3|14150.3|0
1647280390000|2022-03-14 17:53:10|14212.8|14152.8|14212.8|14152.8|14212.8|14152.8|14212.8|14152.8|0
1647280440000|2022-03-14 17:54:00|14184.9|14144.9|14210.3|14150.3|14212.4|14152.4|14184.9|14144.9|2
1647280450000|2022-03-14 17:54:10|14212.4|14152.4|14212.4|14152.4|14212.4|14152.4|14212.4|14152.4|0
1647280470000|2022-03-14 17:54:30|14214.9|14154.9|14214.9|14154.9|14214.9|14154.9|14214.9|14154.9|2
1647280490000|2022-03-14 17:54:50|14193|14153|14212.6|14152.6|14212.6|14153|14190.3|14150.3|1
1647280500000|2022-03-14 17:55:00|14215.3|14155.3|14215.3|14155.3|14215.3|14155.3|14215.3|14155.3|0
1647280590000|2022-03-14 17:56:30|14217.8|14157.8|14207.8|14147.8|14227.8|14167.8|14207.8|14147.8|0
1647280600000|2022-03-14 17:56:40|14209.9|14149.9|14204.2|14144.2|14209.9|14149.9|14204.2|14144.2|1
1647280620000|2022-03-14 17:57:00|14203.3|14143.3|14203.3|14143.3|14203.3|14143.3|14203.3|14143.3|0
1647280790000|2022-03-14 17:59:50|14208.3|14148.3|14208.3|14148.3|14208.3|14148.3|14208.3|14148.3|3
1647345600000|2022-03-15 12:00:00|14295.9|14235.9|14276.4|14216.4|14295.9|14235.9|14267.7|14216.4|0
1647345610000|2022-03-15 12:00:10|14273.1|14213.1|14265|14205|14273.1|14213.1|14265|14205|2
1647345620000|2022-03-15 12:00:20|14232.5|14208.5|14240.3|14180.3|14240.3|14208.5|14232.5|14180.3|3
1647345630000|2022-03-15 12:00:30|14238|14178|14238|14178|14238|14178|14238|14178|0
1647345640000|2022-03-15 12:00:40|14211.9|14187.9|14215.5|14155.5|14220|14187.9|14210|14155.5|3
1647345660000|2022-03-15 12:01:00|14185|14161|14185|14161|14185|14161|14185|14161|1
1647345670000|2022-03-15 12:01:10|14192.9|14132.9|14190.5|14130.5|14192.9|14132.9|14190.5|14130.5|11
1647345680000|2022-03-15 12:01:20|14120.5|14060.5|14128|14068|14135.5|14075.5|14120.5|14060.5|9
1647345690000|2022-03-15 12:01:30|14125.9|14065.9|14168|14108|14168|14108|14125.5|14065.5|9
1647345700000|2022-03-15 12:01:40|14170|14110|14170.5|14110.5|14170.5|14110.5|14170|14110|0
1647345720000|2022-03-15 12:02:00|14168|14108|14168|14108|14168|14108|14168|14108|0
1647345730000|2022-03-15 12:02:10|14170|14110|14170.5|14110.5|14170.5|14110.5|14170|14110|0
1647345740000|2022-03-15 12:02:20|14133|14073|14133|14073|14133|14073|14133|14073|0
1647345760000|2022-03-15 12:02:40|14128.9|14068.9|14128|14068|14128.9|14068.9|14128|14068|0
1647345870000|2022-03-15 12:04:30|14128.4|14068.4|14128.4|14068.4|14128.4|14068.4|14128.4|14068.4|0
1647345930000|2022-03-15 12:05:30|14116.9|14056.9|14064.9|14004.9|14116.9|14056.9|14062.4|14002.4|10
1647345940000|2022-03-15 12:05:40|14026.6|13986.6|14066.9|14006.9|14066.9|14006.9|14026.6|13986.6|8
1647345950000|2022-03-15 12:05:50|14064.4|14004.4|14063.9|14003.9|14066.4|14006.4|14062.4|14002.4|0
1647345960000|2022-03-15 12:06:00|14068.4|14008.4|14061.4|14001.4|14068.4|14008.4|14061.4|14001.4|0
1647345970000|2022-03-15 12:06:10|14003.3|13979.3|14003.3|13979.3|14003.3|13979.3|14003.3|13979.3|4
1647346000000|2022-03-15 12:06:40|14009.3|13969.3|13987.9|13927.9|14009.3|13969.3|13987.9|13927.9|6
1647346010000|2022-03-15 12:06:50|13982.4|13922.4|13977.9|13917.9|13982.4|13922.4|13977.9|13917.9|0
1647346020000|2022-03-15 12:07:00|13976.9|13916.9|13976.9|13916.9|13976.9|13916.9|13976.9|13916.9|0
1647346030000|2022-03-15 12:07:10|13979.4|13919.4|13979.4|13919.4|13979.4|13919.4|13979.4|13919.4|0
1647346050000|2022-03-15 12:07:30|13982.4|13922.4|13982.4|13922.4|13982.4|13922.4|13982.4|13922.4|0
1647346080000|2022-03-15 12:08:00|13954.9|13894.9|13913.2|13853.2|13954.9|13894.9|13913.2|13853.2|20
1647346090000|2022-03-15 12:08:10|13907.8|13847.8|13897.3|13837.3|13907.8|13847.8|13896.2|13836.2|0
1647346100000|2022-03-15 12:08:20|13894.8|13834.8|13892.3|13832.3|13894.8|13834.8|13892.3|13832.3|0
1647346110000|2022-03-15 12:08:30|13894.3|13834.3|13894.3|13834.3|13894.3|13834.3|13894.3|13834.3|0
1647346140000|2022-03-15 12:09:00|13892.3|13832.3|13892.3|13832.3|13892.3|13832.3|13892.3|13832.3|8
1647346150000|2022-03-15 12:09:10|13888.2|13828.2|13889.3|13829.3|13889.3|13829.3|13887.3|13827.3|1
1647346170000|2022-03-15 12:09:30|13986.3|13926.3|13889.3|13829.3|13986.3|13926.3|13889.3|13829.3|5
1647346180000|2022-03-15 12:09:40|13898.4|13838.4|13983.8|13923.8|13984.3|13924.3|13898.4|13838.4|2
1647346200000|2022-03-15 12:10:00|13938.8|13878.8|13938.8|13878.8|13938.8|13878.8|13938.8|13878.8|0
1647346230000|2022-03-15 12:10:30|13942.9|13882.9|13945.4|13885.4|13945.4|13885.4|13942.9|13882.9|0
1647346260000|2022-03-15 12:11:00|13942.9|13882.9|13942.9|13882.9|13942.9|13882.9|13942.9|13882.9|0
1647346270000|2022-03-15 12:11:10|13942.4|13882.4|13942.4|13882.4|13942.4|13882.4|13942.4|13882.4|0
1647346290000|2022-03-15 12:11:30|13944.9|13884.9|13944.9|13884.9|13944.9|13884.9|13944.9|13884.9|0
1647346300000|2022-03-15 12:11:40|13940.8|13880.8|13924.4|13864.4|13944.9|13884.9|13919.9|13859.9|0
1647346330000|2022-03-15 12:12:10|13922.4|13862.4|13922.4|13862.4|13922.4|13862.4|13922.4|13862.4|0
1647346340000|2022-03-15 12:12:20|13915.8|13855.8|13915.8|13855.8|13915.8|13855.8|13915.8|13855.8|1
1647346350000|2022-03-15 12:12:30|||||||||1
1647346380000|2022-03-15 12:13:00|13915.4|13855.4|13915.4|13855.4|13915.4|13855.4|13915.4|13855.4|0
1647346530000|2022-03-15 12:15:30|13917.4|13857.4|13917.4|13857.4|13917.4|13857.4|13917.4|13857.4|0
1647346580000|2022-03-15 12:16:20|13919.4|13859.4|13919.4|13859.4|13919.4|13859.4|13919.4|13859.4|0
1647346790000|2022-03-15 12:19:50|13921.4|13861.4|13921.9|13861.9|13921.9|13861.9|13921.4|13861.4|1
1647346830000|2022-03-15 12:20:30|13919.4|13859.4|13919.4|13859.4|13919.4|13859.4|13919.4|13859.4|0
1647346870000|2022-03-15 12:21:10|||||||||2
1647346900000|2022-03-15 12:21:40|13927.5|13867.5|13929.4|13869.4|13929.4|13869.4|13927.5|13867.5|0
1647347030000|2022-03-15 12:23:50|13926.9|13866.9|13921.9|13861.9|13926.9|13866.9|13921.9|13861.9|0
1647347040000|2022-03-15 12:24:00|13919.4|13859.4|13921.9|13861.9|13921.9|13861.9|13919.4|13859.4|0
1647347050000|2022-03-15 12:24:10|13919.4|13859.4|13916.9|13856.9|13919.4|13859.4|13916.9|13856.9|3
1647347220000|2022-03-15 12:27:00|||||||||3
1647347250000|2022-03-15 12:27:30|13918.9|13858.9|13919.4|13859.4|13919.4|13859.4|13918.9|13858.9|0
1647347270000|2022-03-15 12:27:50|13909.4|13869.4|13897.9|13857.9|13909.4|13869.4|13897.9|13857.9|2
1647347280000|2022-03-15 12:28:00|13896.9|13856.9|13871.4|13847.4|13896.9|13856.9|13871.4|13847.4|3
1647347290000|2022-03-15 12:28:10|||||||||2
1647347300000|2022-03-15 12:28:20|13914.4|13854.4|13914.4|13854.4|13914.4|13854.4|13914.4|13854.4|10
1647347340000|2022-03-15 12:29:00|13913.5|13853.5|13902.4|13842.4|13913.5|13853.5|13902.4|13842.4|1
1647347350000|2022-03-15 12:29:10|13901.9|13841.9|13901.9|13841.9|13901.9|13841.9|13901.9|13841.9|0
1647347380000|2022-03-15 12:29:40|13901.4|13841.4|13887.9|13847.9|13901.4|13847.9|13887.9|13841.4|1
1647347400000|2022-03-15 12:30:00|13886.9|13846.9|13883.9|13859.9|13886.9|13859.9|13883.9|13846.9|0
1647347410000|2022-03-15 12:30:10|||||||||1
1647347430000|2022-03-15 12:30:30|13878.9|13854.9|13896.9|13856.9|13896.9|13856.9|13878.9|13854.9|1
1647347450000|2022-03-15 12:30:50|13899.3|13859.3|13917.4|13857.4|13919.4|13859.4|13899.3|13857.4|2
1647347460000|2022-03-15 12:31:00|13916.4|13856.4|13918.9|13858.9|13918.9|13858.9|13916.4|13856.4|0
1647347490000|2022-03-15 12:31:30|13913.9|13889.9|13913.9|13889.9|13913.9|13889.9|13913.9|13889.9|0
1647347500000|2022-03-15 12:31:40|13911|13887|13918.9|13858.9|13918.9|13887|13911|13858.9|2
1647347580000|2022-03-15 12:33:00|13925|13865|13926.9|13866.9|13926.9|13866.9|13925|13865|3
1647347590000|2022-03-15 12:33:10|||||||||2
1647347760000|2022-03-15 12:36:00|13931.9|13871.9|13931.9|13871.9|13931.9|13871.9|13931.9|13871.9|0
1647348050000|2022-03-15 12:40:50|13942.5|13882.5|13942.5|13882.5|13942.5|13882.5|13942.5|13882.5|3
1647348060000|2022-03-15 12:41:00|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|0
1647348080000|2022-03-15 12:41:20|13942.5|13882.5|13942.5|13882.5|13942.5|13882.5|13942.5|13882.5|0
1647348150000|2022-03-15 12:42:30|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|0
1647348190000|2022-03-15 12:43:10|13938.5|13878.5|13938.5|13878.5|13938.5|13878.5|13938.5|13878.5|0
1647348210000|2022-03-15 12:43:30|13938|13878|13938|13878|13938|13878|13938|13878|0
1647348220000|2022-03-15 12:43:40|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|0
1647348230000|2022-03-15 12:43:50|13942.5|13882.5|13940.5|13880.5|13943|13883|13940.5|13880.5|0
1647348240000|2022-03-15 12:44:00|13943|13883|13943|13883|13943|13883|13940.5|13880.5|0
1647348310000|2022-03-15 12:45:10|13945|13885|13941|13881|13945|13885|13941|13881|0
1647348330000|2022-03-15 12:45:30|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|13940.5|13880.5|0
1647348430000|2022-03-15 12:47:10|13938.5|13878.5|13938.5|13878.5|13938.5|13878.5|13938.5|13878.5|0
1647348820000|2022-03-15 12:53:40|13942.5|13882.5|13944|13884|13945.5|13885.5|13941.9|13881.9|0
1647348830000|2022-03-15 12:53:50|13942.4|13882.4|13941.9|13881.9|13944.4|13884.4|13941.9|13881.9|0
1647348840000|2022-03-15 12:54:00|13944.4|13884.4|13944.9|13884.9|13946.9|13886.9|13941.9|13881.9|0
1647348850000|2022-03-15 12:54:10|13946.5|13886.5|13944.9|13884.9|13946.9|13886.9|13944.4|13884.4|0
1647348860000|2022-03-15 12:54:20|13946.9|13886.9|13939|13899|13946.9|13899|13939|13884.4|1
1647348870000|2022-03-15 12:54:30|13939.4|13899.4|13939.4|13899.4|13939.4|13899.4|13939.4|13899.4|0
1647348920000|2022-03-15 12:55:20|13974|13914|14011.9|13951.9|14014.4|13954.4|13974|13914|4
1647348980000|2022-03-15 12:56:20|14014.4|13954.4|14014.4|13954.4|14014.4|13954.4|14014.4|13954.4|0
1647349220000|2022-03-15 13:00:20|13989.4|13929.4|13989.4|13929.4|13989.4|13929.4|13989.4|13929.4|0
1647349570000|2022-03-15 13:06:10|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|0
1647350060000|2022-03-15 13:14:20|13987.4|13927.4|13989.5|13929.5|13989.5|13929.5|13987.4|13927.4|1
1647350070000|2022-03-15 13:14:30|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|0
1647350130000|2022-03-15 13:15:30|||||||||1
1647350640000|2022-03-15 13:24:00|13992.4|13932.4|13992.4|13932.4|13992.4|13932.4|13992.4|13932.4|0
1647350870000|2022-03-15 13:27:50|13984.9|13924.9|13977.4|13917.4|13984.9|13924.9|13977.4|13917.4|0
1647350880000|2022-03-15 13:28:00|13979.5|13919.5|13972.9|13912.9|13979.5|13919.5|13972.9|13912.9|0
1647350890000|2022-03-15 13:28:10|13972.4|13912.4|13972.4|13912.4|13972.4|13912.4|13972.4|13912.4|0
1647350980000|2022-03-15 13:29:40|13972.5|13912.5|13972.5|13912.5|13972.5|13912.5|13972.5|13912.5|0
1647351060000|2022-03-15 13:31:00|13984.6|13924.6|13950|13890|13987.5|13935.4|13950|13890|6
1647351110000|2022-03-15 13:31:50|13949.5|13889.5|13947.5|13887.5|13949.5|13889.5|13947.5|13887.5|2
1647351270000|2022-03-15 13:34:30|||||||||5
1647351480000|2022-03-15 13:38:00|13947.9|13887.9|13947.9|13887.9|13947.9|13887.9|13947.9|13887.9|0
1647351690000|2022-03-15 13:41:30|13946|13906|13946|13906|13946|13906|13946|13906|0
1647351700000|2022-03-15 13:41:40|13947.9|13907.9|14015.4|13955.4|14015.4|13955.4|13947.9|13907.9|1
1647351710000|2022-03-15 13:41:50|14019.5|13959.5|14020.4|13960.4|14020.4|13960.4|14019.5|13959.5|0
1647351720000|2022-03-15 13:42:00|14022.9|13962.9|14050.4|13990.4|14050.4|13990.4|14015.4|13955.4|1
1647351730000|2022-03-15 13:42:10|14053.9|13993.9|14056.4|13996.4|14056.4|13996.4|14053.9|13993.9|0
1647351740000|2022-03-15 13:42:20|14052.9|13992.9|14047.2|13987.2|14052.9|13992.9|14020.9|13960.9|0
1647351750000|2022-03-15 13:42:30|14052.9|13992.9|14047.9|13987.9|14052.9|13992.9|14018.4|13958.4|1
1647351760000|2022-03-15 13:42:40|14018.4|13958.4|14047.9|13987.9|14047.9|13987.9|14018.4|13958.4|0
1647351770000|2022-03-15 13:42:50|14018.4|13958.4|14018.4|13958.4|14018.4|13958.4|14018.4|13958.4|1
1647351780000|2022-03-15 13:43:00|14047.9|13987.9|14047.9|13987.9|14047.9|13987.9|14047.9|13987.9|0
1647351790000|2022-03-15 13:43:10|14018.4|13958.4|14042.6|13982.6|14042.6|13982.6|14018.4|13958.4|0
1647351810000|2022-03-15 13:43:30|14047.9|13987.9|14016.4|13956.4|14047.9|13987.9|14016.4|13956.4|3
1647351820000|2022-03-15 13:43:40|13983.9|13923.9|13983.9|13923.9|13983.9|13923.9|13983.9|13923.9|1
1647351900000|2022-03-15 13:45:00|14023.9|13963.9|14023.9|13963.9|14023.9|13963.9|14023.9|13963.9|2
1647351920000|2022-03-15 13:45:20|14016.4|13956.4|14016.4|13956.4|14016.4|13956.4|14016.4|13956.4|0
1647351930000|2022-03-15 13:45:30|14004.3|13944.3|13988.9|13928.9|14004.3|13944.3|13986.4|13926.4|0
1647351940000|2022-03-15 13:45:40|13999|13939|14000.9|13940.9|14000.9|13940.9|13999|13939|0
1647352020000|2022-03-15 13:47:00|13992.9|13932.9|13988.4|13928.4|13992.9|13932.9|13986.4|13926.4|0
1647352030000|2022-03-15 13:47:10|13992.5|13932.5|13993.4|13933.4|13993.4|13933.4|13992.5|13932.5|0
1647352100000|2022-03-15 13:48:20|13991.4|13931.4|13993.4|13933.4|13993.4|13933.4|13990.9|13930.9|0
1647352120000|2022-03-15 13:48:40|13992.9|13932.9|13992.9|13932.9|13992.9|13932.9|13992.9|13932.9|0
1647352150000|2022-03-15 13:49:10|13993|13933|13993|13933|13993|13933|13993|13933|0
1647352170000|2022-03-15 13:49:30|14028.9|13968.9|14028.9|13968.9|14028.9|13968.9|14028.9|13968.9|1
1647352180000|2022-03-15 13:49:40|14115.5|14055.5|14115.5|14055.5|14115.5|14055.5|14115.5|14055.5|2
1647352190000|2022-03-15 13:49:50|14119.5|14059.5|14173|14113|14173|14113|14119.5|14059.5|3
1647352200000|2022-03-15 13:50:00|14180.5|14120.5|14198|14138|14198|14138|14180.5|14120.5|0
1647352210000|2022-03-15 13:50:10|14257.5|14197.5|14257.5|14197.5|14257.5|14197.5|14257.5|14197.5|3
1647352220000|2022-03-15 13:50:20|14187.5|14127.5|14195.5|14135.5|14195.5|14135.5|14168|14108|22
1647352230000|2022-03-15 13:50:30|14208|14148|14250|14190|14250|14190|14208|14148|0
1647352240000|2022-03-15 13:50:40|14249.5|14189.5|14250.5|14190.5|14250.5|14190.5|14249.5|14189.5|1
1647352270000|2022-03-15 13:51:10|14252.5|14192.5|14253|14193|14253|14193|14252.5|14192.5|0
1647352300000|2022-03-15 13:51:40|14172.5|14112.5|14175|14115|14175|14115|14172.5|14112.5|2
1647352310000|2022-03-15 13:51:50|14185.1|14125.1|14202.5|14142.5|14207.5|14147.5|14185.1|14125.1|0
1647352320000|2022-03-15 13:52:00|14210|14150|14220|14160|14220|14160|14210|14150|0
1647352330000|2022-03-15 13:52:10|14226|14166|14227.5|14167.5|14227.5|14167.5|14226|14166|1
1647352340000|2022-03-15 13:52:20|14241.6|14181.6|14252.5|14192.5|14252.5|14192.5|14241.6|14181.6|0
1647352350000|2022-03-15 13:52:30|14256.5|14196.5|14257.5|14197.5|14257.5|14197.5|14256.5|14196.5|1
1647352360000|2022-03-15 13:52:40|14251.7|14191.7|14227.5|14167.5|14251.7|14191.7|14227.5|14167.5|2
1647352370000|2022-03-15 13:52:50|14230|14170|14230|14170|14230|14170|14230|14170|0
1647352390000|2022-03-15 13:53:10|14212.5|14152.5|14212.5|14152.5|14212.5|14152.5|14212.5|14152.5|0
1647352610000|2022-03-15 13:56:50|14210|14150|14259.5|14199.5|14259.5|14199.5|14210|14150|21
1647352710000|2022-03-15 13:58:30|14255.5|14195.5|14255.5|14195.5|14255.5|14195.5|14255.5|14195.5|0
1647352720000|2022-03-15 13:58:40|14238.8|14178.8|14255|14195|14255|14195|14235|14175|0
1647352750000|2022-03-15 13:59:10|14259|14199|14294.5|14234.5|14294.5|14234.5|14259|14199|2
1647352760000|2022-03-15 13:59:20|||||||||1
1647352770000|2022-03-15 13:59:30|14284.5|14224.5|14241.5|14181.5|14284.5|14224.5|14241.5|14181.5|2
1647352780000|2022-03-15 13:59:40|14249.5|14189.5|14259.5|14199.5|14259.5|14199.5|14249.5|14189.5|0
1647352790000|2022-03-15 13:59:50|14257.5|14197.5|14257|14197|14257.5|14197.5|14257|14197|0
1647352800000|2022-03-15 14:00:00|||||||||2
1647352820000|2022-03-15 14:00:20|14254.5|14194.5|14254.5|14194.5|14254.5|14194.5|14254.5|14194.5|0
1647352840000|2022-03-15 14:00:40|14282.7|14222.7|14289|14229|14289|14229|14282.7|14222.7|2
1647352860000|2022-03-15 14:01:00|14291.5|14231.5|14291|14231|14291.5|14231.5|14289|14229|0
1647352870000|2022-03-15 14:01:10|14264.4|14240.4|14262|14238|14264.4|14240.4|14262|14238|0
1647352880000|2022-03-15 14:01:20|14268|14228|14268|14228|14268|14233.9|14257.9|14228|0
1647352900000|2022-03-15 14:01:40|14253.9|14229.9|14236.5|14176.5|14253.9|14229.9|14236.5|14176.5|1
1647352910000|2022-03-15 14:01:50|14238.5|14178.5|14231.5|14191.5|14256|14196|14229|14178.5|0
1647352920000|2022-03-15 14:02:00|14255.6|14195.6|14258.5|14198.5|14259|14199|14255.6|14195.6|4
1647352930000|2022-03-15 14:02:10|14259.5|14199.5|14259.5|14199.5|14259.5|14199.5|14259.5|14199.5|0
1647353040000|2022-03-15 14:04:00|14261.5|14201.5|14276.5|14216.5|14301.5|14256.5|14261.5|14201.5|5
1647353050000|2022-03-15 14:04:10|14280.5|14220.5|14281.5|14221.5|14281.5|14221.5|14280.5|14220.5|0
1647353070000|2022-03-15 14:04:30|14279.5|14219.5|14281.5|14221.5|14281.5|14221.5|14279.5|14219.5|0
1647353090000|2022-03-15 14:04:50|14286.5|14226.5|14289|14229|14289|14229|14286.5|14226.5|0
1647353120000|2022-03-15 14:05:20|14276.5|14216.5|14274|14214|14276.5|14216.5|14274|14214|0
1647353130000|2022-03-15 14:05:30|14286.5|14226.5|14286.5|14226.5|14286.5|14226.5|14286.5|14226.5|2
1647353220000|2022-03-15 14:07:00|14288.5|14228.5|14289|14229|14289|14229|14288.5|14228.5|0
1647353360000|2022-03-15 14:09:20|14287|14227|14286.5|14226.5|14287|14227|14286.5|14226.5|0
1647353380000|2022-03-15 14:09:40|14281.5|14221.5|14281.5|14221.5|14281.5|14221.5|14281.5|14221.5|1
1647353390000|2022-03-15 14:09:50|14246|14222|14281.5|14221.5|14281.5|14222|14246|14221.5|1
1647353420000|2022-03-15 14:10:20|14244.5|14184.5|14244.5|14184.5|14244.5|14184.5|14244.5|14184.5|6
1647353430000|2022-03-15 14:10:30|14239.5|14179.5|14239.5|14179.5|14239.5|14179.5|14239.5|14179.5|0
1647353440000|2022-03-15 14:10:40|14234.5|14174.5|14229.5|14169.5|14234.5|14174.5|14224.5|14164.5|0
1647353460000|2022-03-15 14:11:00|14225.5|14165.5|14239|14179|14239|14179|14225.5|14165.5|0
1647353470000|2022-03-15 14:11:10|14241.5|14201.5|14241.5|14201.5|14241.5|14201.5|14241.5|14201.5|0
1647353480000|2022-03-15 14:11:20|14241|14181|14241|14181|14241|14181|14241|14181|1
1647353490000|2022-03-15 14:11:30|14241.5|14181.5|14244|14184|14244|14184|14241.5|14181.5|0
1647353630000|2022-03-15 14:13:50|14247|14187|14239.5|14179.5|14247|14187|14239.5|14179.5|2
1647353640000|2022-03-15 14:14:00|14240.5|14180.5|14240.5|14180.5|14240.5|14180.5|14240.5|14180.5|0
1647353650000|2022-03-15 14:14:10|14243|14183|14243|14183|14243|14183|14243|14183|0
1647353750000|2022-03-15 14:15:50|14238.9|14178.9|14235.5|14175.5|14238.9|14178.9|14235.5|14175.5|0
1647353760000|2022-03-15 14:16:00|14221.4|14181.4|14235.6|14175.6|14235.6|14184.4|14208.4|14175.6|1
1647353770000|2022-03-15 14:16:10|14238|14178|14238|14178|14238|14178|14238|14178|0
1647353930000|2022-03-15 14:18:50|14233|14173|14233|14173|14233|14173|14233|14173|2
1647353990000|2022-03-15 14:19:50|14213||14213||14213||14213||0
1647354000000|2022-03-15 14:20:00|14208.9|14148.9|14207.5|14147.5|14208.9|14148.9|14207.5|14147.5|3
1647354010000|2022-03-15 14:20:10|14208|14148|14208|14148|14208|14148|14208|14148|0
1647354020000|2022-03-15 14:20:20|14203.9|14143.9|14203|14143|14203.9|14143.9|14203|14143|0
1647354030000|2022-03-15 14:20:30|14183||14183||14183||14183||0
1647354080000|2022-03-15 14:21:20|14172.4|14132.4|14172.4|14132.4|14172.4|14132.4|14172.4|14132.4|1
1647354090000|2022-03-15 14:21:30|14171.9|14131.9|14171.9|14131.9|14171.9|14131.9|14171.9|14131.9|0
1647354100000|2022-03-15 14:21:40|14167.9|14127.9|14167.4|14127.4|14167.9|14127.9|14167.4|14127.4|4
1647354110000|2022-03-15 14:21:50|14154.4|14130.4|14154.4|14130.4|14154.4|14130.4|14154.4|14130.4|0
1647354140000|2022-03-15 14:22:20|14149.4|14125.4|14149.4|14125.4|14149.4|14125.4|14149.4|14125.4|0
1647354180000|2022-03-15 14:23:00|14146.4|14122.4|14144.9|14120.9|14147.4|14123.4|14144.9|14120.9|13
1647354190000|2022-03-15 14:23:10|14145.4|14121.4|14160.4|14120.4|14160.4|14121.4|14145.4|14120.4|6
1647354220000|2022-03-15 14:23:40|14189.4|14149.4|14204.9|14144.9|14207.4|14149.4|14189.4|14144.9|5
1647354260000|2022-03-15 14:24:20|14209|14149|14209.4|14149.4|14209.4|14149.4|14209|14149|0
1647354270000|2022-03-15 14:24:30|14206.9|14146.9|14206.9|14146.9|14206.9|14146.9|14206.9|14146.9|0
1647354280000|2022-03-15 14:24:40|14209.4|14149.4|14209.4|14149.4|14209.4|14149.4|14209.4|14149.4|0
1647354290000|2022-03-15 14:24:50|14213.5|14153.5|14214.4|14154.4|14214.4|14154.4|14213.5|14153.5|0
1647354300000|2022-03-15 14:25:00|14210.4|14150.4|14209.4|14149.4|14210.4|14150.4|14209.4|14149.4|0
1647354340000|2022-03-15 14:25:40|14164.9|14124.9|14194.9|14134.9|14194.9|14134.9|14164.9|14124.9|6
1647354350000|2022-03-15 14:25:50|14190.9|14130.9|14194.4|14134.4|14194.4|14134.4|14189.9|14129.9|0
1647354360000|2022-03-15 14:26:00|14196.5|14136.5|14196.9|14136.9|14196.9|14136.9|14196.5|14136.5|0
1647354390000|2022-03-15 14:26:30|14194.9|14134.9|14193|14133|14194.9|14134.9|14193|14133|0
1647354460000|2022-03-15 14:27:40|14208|14184|14208|14184|14208|14184|14208|14184|2
1647354480000|2022-03-15 14:28:00|14207.5|14183.5|14207.5|14183.5|14207.5|14183.5|14207.5|14183.5|0
1647354530000|2022-03-15 14:28:50|14212.5|14188.5|14212.5|14188.5|14212.5|14188.5|14212.5|14188.5|0
1647354600000|2022-03-15 14:30:00|14199|14139|14199|14139|14201.5|14141.5|14199|14139|4
1647354650000|2022-03-15 14:30:50|14201|14141|14201|14141|14201|14141|14201|14141|0
1647354690000|2022-03-15 14:31:30|14207.7|14147.7|14235.5|14175.5|14235.5|14175.5|14207.7|14147.7|5
1647354700000|2022-03-15 14:31:40|14240.5|14180.5|14241.9|14181.9|14248|14188|14240.5|14180.5|0
1647354720000|2022-03-15 14:32:00|14241.5|14181.5|14241.5|14181.5|14241.5|14181.5|14241.5|14181.5|0
1647354800000|2022-03-15 14:33:20|14237.4|14177.4|14237.4|14177.4|14237.4|14177.4|14237.4|14177.4|1
1647354830000|2022-03-15 14:33:50|14239.4|14179.4|14239.4|14179.4|14239.4|14179.4|14239.4|14179.4|0
1647354840000|2022-03-15 14:34:00|14241.5|14181.5|14241.5|14181.5|14241.5|14181.5|14241.5|14181.5|0
1647354850000|2022-03-15 14:34:10|14239.4|14179.4|14239|14179|14239.4|14179.4|14239|14179|0
1647354870000|2022-03-15 14:34:30|14241|14181|14241.5|14181.5|14241.5|14181.5|14241|14181|0
1647354880000|2022-03-15 14:34:40|14239|14179|14239|14179|14239|14179|14239|14179|0
1647354900000|2022-03-15 14:35:00|14220|14160|14220|14160|14220|14160|14220|14160|0
1647354910000|2022-03-15 14:35:10|14218|14158|14212.5|14152.5|14218|14158|14212.5|14152.5|0
1647354930000|2022-03-15 14:35:30|14200.5|14160.5|14200|14160|14200.5|14160.5|14200|14160|0
1647355000000|2022-03-15 14:36:40|14198|14158|14197.5|14157.5|14198|14158|14197.5|14157.5|0
1647355010000|2022-03-15 14:36:50|14203.5|14143.5|14203.5|14143.5|14203.5|14143.5|14203.5|14143.5|0
1647355020000|2022-03-15 14:37:00|14202.5|14142.5|14205|14145|14205|14145|14202.5|14142.5|1
1647355030000|2022-03-15 14:37:10|14202.5|14142.5|14202.5|14142.5|14202.5|14142.5|14202.5|14142.5|0
1647355060000|2022-03-15 14:37:40|14190|14150|14190|14150|14190|14150|14190|14150|0
1647355130000|2022-03-15 14:38:50|14188|14148|14187.5|14147.5|14188|14148|14187.5|14147.5|0
1647355170000|2022-03-15 14:39:30|14188.5|14148.5|14188.5|14148.5|14188.5|14148.5|14188.5|14148.5|0
1647355180000|2022-03-15 14:39:40|14188|14148|14171.5|14131.5|14188|14148|14171.5|14131.5|1
1647355200000|2022-03-15 14:40:00|14169|14129|14169|14129|14169|14129|14169|14129|0
1647355210000|2022-03-15 14:40:10|14160.9|14120.9|14149.4|14125.4|14160.9|14125.4|14149.4|14120.9|0
1647355220000|2022-03-15 14:40:20|14162.4|14122.4|14162.4|14122.4|14162.4|14122.4|14162.4|14122.4|1
1647355240000|2022-03-15 14:40:40|14159.9|14119.9|14159.9|14119.9|14159.9|14119.9|14159.9|14119.9|0
1647355260000|2022-03-15 14:41:00|14146.9|14122.9|14126|14066|14146.9|14122.9|14126|14066|2
1647355270000|2022-03-15 14:41:10|14125.5|14065.5|14134|14074|14134|14074|14114|14054|2
1647355280000|2022-03-15 14:41:20|14131.5|14071.5|14131.5|14071.5|14131.5|14071.5|14131.5|14071.5|0
1647355290000|2022-03-15 14:41:30|14121.5|14061.5|14121.5|14061.5|14121.5|14061.5|14119.5|14059.5|0
1647355300000|2022-03-15 14:41:40|14109.4|14049.4|14108.4|14048.4|14109.4|14049.4|14108.4|14048.4|0
1647355310000|2022-03-15 14:41:50|14112.4|14052.4|14125.9|14065.9|14125.9|14065.9|14112.4|14052.4|0
1647355320000|2022-03-15 14:42:00|14138.4|14078.4|14130.9|14070.9|14138.4|14078.4|14130.9|14070.9|1
1647355330000|2022-03-15 14:42:10|14128.4|14068.4|14128.4|14068.4|14128.4|14068.4|14128.4|14068.4|0
1647355530000|2022-03-15 14:45:30|14130.4|14070.4|14136.5|14096.5|14136.5|14096.5|14130.4|14070.4|1
1647355540000|2022-03-15 14:45:40|14139|14099|14139|14099|14139|14099|14139|14099|0
1647355600000|2022-03-15 14:46:40|14143|14103|14144.5|14104.5|14144.5|14104.5|14143|14103|1
1647355610000|2022-03-15 14:46:50|14039|13979|14039|13979|14039|13979|14039|13979|20
1647355620000|2022-03-15 14:47:00|14037|13977|14036.5|13976.5|14037|13977|14036.5|13976.5|0
1647355660000|2022-03-15 14:47:40|14036|13976|14028.5|13968.5|14036|13976|14028.5|13968.5|6
1647355670000|2022-03-15 14:47:50|14030.5|13970.5|14031|13971|14031|13971|14030.5|13970.5|0
1647355680000|2022-03-15 14:48:00|14026|13966|14026|13966|14026|13966|14026|13966|0
1647355710000|2022-03-15 14:48:30|14030|13970|14018|13958|14030|13970|14013|13953|0
1647355720000|2022-03-15 14:48:40|14016|13956|14016|13956|14016|13956|14016|13956|0
1647355730000|2022-03-15 14:48:50|14012|13952|14006.5|13946.5|14012|13952|14006.5|13946.5|0
1647355740000|2022-03-15 14:49:00|14006|13946|14001|13941|14006|13946|14001|13941|0
1647355770000|2022-03-15 14:49:30|13999|13939|13998|13938|13999|13939|13998|13938|0
1647355790000|2022-03-15 14:49:50|14000|13940|14000.5|13940.5|14000.5|13940.5|14000|13940|0
1647355840000|2022-03-15 14:50:40|14002.5|13942.5|14003|13943|14003|13943|14002.5|13942.5|0
1647355850000|2022-03-15 14:50:50|14005.5|13945.5|14005.5|13945.5|14005.5|13945.5|14005.5|13945.5|0
1647355860000|2022-03-15 14:51:00|13995.4|13935.4|13994|13934|13995.4|13935.4|13968.5|13908.5|1
1647355870000|2022-03-15 14:51:10|14000|13940|14032|13972|14032|13972|13996.5|13936.5|1
1647355880000|2022-03-15 14:51:20|14030|13970|14030|13970|14030|13970|14030|13970|0
1647355900000|2022-03-15 14:51:40|14038.1|13978.1|14050|13990|14050|13990|14038.1|13978.1|0
1647355920000|2022-03-15 14:52:00|14015.8|13955.8|14009|13949|14015.8|13955.8|14009|13949|0
1647355930000|2022-03-15 14:52:10|14026|13966|14026|13966|14026|13966|14026|13966|1
1647355950000|2022-03-15 14:52:30|14026.5|13966.5|14026.5|13966.5|14026.5|13966.5|14026.5|13966.5|0
1647355990000|2022-03-15 14:53:10|||||||||2
1647356050000|2022-03-15 14:54:10|14024.5|13964.5|14026.5|13966.5|14026.5|13966.5|14024.5|13964.5|0
1647356360000|2022-03-15 14:59:20|14024.5|13964.5|14024|13964|14024.5|13964.5|14024|13964|0
1647356380000|2022-03-15 14:59:40|13995.9|13971.9|13991|13967|13995.9|13971.9|13991|13967|1
1647356410000|2022-03-15 15:00:10|14019|13959|14019|13959|14019|13959|14019|13959|0
1647356470000|2022-03-15 15:01:10|14021|13961|14021.5|13961.5|14021.5|13961.5|14021|13961|0
1647356500000|2022-03-15 15:01:40|14022|13962|14022|13962|14022|13962|14022|13962|0
1647356540000|2022-03-15 15:02:20|14040.1|13980.1|14093|14033|14093|14033|14040.1|13980.1|6
1647356550000|2022-03-15 15:02:30|14106.5|14046.5|14125.6|14101.6|14128|14104|14106.5|14046.5|8
1647356560000|2022-03-15 15:02:40|14127|14103|14152.5|14092.5|14152.5|14103|14125.6|14092.5|2
1647356580000|2022-03-15 15:03:00|14153|14093|14129|14105|14153|14105|14129|14093|0
1647356590000|2022-03-15 15:03:10|14127.5|14103.5|14127.5|14103.5|14127.5|14103.5|14127.5|14103.5|0
1647356680000|2022-03-15 15:04:40|14127|14103|14127|14103|14127|14103|14127|14103|0
1647356690000|2022-03-15 15:04:50|14127.5|14103.5|14127.5|14103.5|14127.5|14103.5|14127.5|14103.5|1
1647356730000|2022-03-15 15:05:30|14125|14101|14125|14101|14125|14101|14125|14101|1
1647356760000|2022-03-15 15:06:00|14125.5|14101.5|14125.5|14101.5|14125.5|14101.5|14125.5|14101.5|0
1647357130000|2022-03-15 15:12:10|||||||||1
1647357180000|2022-03-15 15:13:00|14117.8|14093.8|14117.8|14093.8|14117.8|14093.8|14117.8|14093.8|1
1647357190000|2022-03-15 15:13:10|14125.5|14101.5|14125.5|14101.5|14125.5|14101.5|14125.5|14101.5|0
1647357440000|2022-03-15 15:17:20|||||||||1
1647357700000|2022-03-15 15:21:40|14126|14102|14126|14102|14126|14102|14126|14102|0
1647357710000|2022-03-15 15:21:50|14096.5|14036.5|14118.7|14094.7|14118.7|14094.7|14096.5|14036.5|5
1647357720000|2022-03-15 15:22:00|14126|14102|14126|14102|14126|14102|14111.8|14051.8|1
1647357810000|2022-03-15 15:23:30|14101.5|14041.5|14101.5|14041.5|14101.5|14041.5|14101.5|14041.5|0
1647357830000|2022-03-15 15:23:50|14164|14104|14179|14119|14179|14119|14164|14104|6
1647357840000|2022-03-15 15:24:00|14161.5|14101.5|14131.5|14071.5|14161.5|14101.5|14131.5|14071.5|5
1647357850000|2022-03-15 15:24:10|14036|14012|14127.5|14067.5|14127.5|14067.5|14036|14012|3
1647357860000|2022-03-15 15:24:20|14125.5|14065.5|14125|14065|14125.5|14065.5|14125|14065|0
1647357870000|2022-03-15 15:24:30|14123|14063|14125|14065|14125|14065|14122.5|14062.5|0
1647357880000|2022-03-15 15:24:40|14123|14063|14122.5|14062.5|14123|14063|14122.5|14062.5|0
1647357910000|2022-03-15 15:25:10|14123.5|14063.5|14123.5|14063.5|14123.5|14063.5|14123.5|14063.5|0
1647357920000|2022-03-15 15:25:20|14121.4|14061.4|14121|14061|14121.4|14061.4|14121|14061|0
1647358010000|2022-03-15 15:26:50|14123|14063|14123|14063|14123|14063|14123|14063|0
1647358100000|2022-03-15 15:28:20|14121|14061|14125|14065|14125|14065|14120.5|14060.5|0
1647358150000|2022-03-15 15:29:10|14120.5|14060.5|14120.5|14060.5|14120.5|14060.5|14120.5|14060.5|0
1647358390000|2022-03-15 15:33:10|||||||||1
1647358480000|2022-03-15 15:34:40|14140.6|14080.6|14118|14058|14151.5|14091.5|14118|14058|2
1647358500000|2022-03-15 15:35:00|14115.5|14055.5|14115.5|14055.5|14115.5|14055.5|14115.5|14055.5|0
1647358560000|2022-03-15 15:36:00|||||||||1
1647358570000|2022-03-15 15:36:10|14113.5|14053.5|14113.5|14053.5|14113.5|14053.5|14113.5|14053.5|1
1647358580000|2022-03-15 15:36:20|14115.5|14055.5|14115.5|14055.5|14115.5|14055.5|14115.5|14055.5|0
1647358590000|2022-03-15 15:36:30|14112.5|14052.5|14112.5|14052.5|14112.5|14052.5|14112.5|14052.5|0
1647358600000|2022-03-15 15:36:40|14114.5|14054.5|14081|14021|14114.5|14054.5|14081|14021|0
1647358640000|2022-03-15 15:37:20|14076.9|14016.9|14074|14014|14076.9|14016.9|14074|14014|0
1647358650000|2022-03-15 15:37:30|14053.9|13993.9|14018.5|13958.5|14053.9|13993.9|14018.5|13958.5|5
1647358660000|2022-03-15 15:37:40|14006.5|13946.5|13971.5|13911.5|14006.5|13946.5|13971.5|13911.5|0
1647358680000|2022-03-15 15:38:00|13996.5|13936.5|13996.5|13936.5|13996.5|13936.5|13996.5|13936.5|2
1647358710000|2022-03-15 15:38:30|13986.5|13926.5|13984|13924|13986.5|13926.5|13984|13924|0
1647358720000|2022-03-15 15:38:40|13986|13926|13987|13927|13987|13927|13986|13926|0
1647358820000|2022-03-15 15:40:20|14023.3|13963.3|14025.5|13965.5|14025.5|13965.5|14023.3|13963.3|1
1647358830000|2022-03-15 15:40:30|14024|13964|14024|13964|14024|13964|14024|13964|0
1647359040000|2022-03-15 15:44:00|14012|13972|14012|13972|14012|13972|14012|13972|0
1647359050000|2022-03-15 15:44:10|14011.5|13971.5|14011.5|13971.5|14011.5|13971.5|14011.5|13971.5|0
1647359070000|2022-03-15 15:44:30|14009|13949|14009|13949|14009|13949|14009|13949|2
1647359130000|2022-03-15 15:45:30|14007.1|13967.1|14007.1|13967.1|14007.1|13967.1|14007.1|13967.1|1
1647359140000|2022-03-15 15:45:40|14009|13969|14009|13969|14009|13969|14009|13969|0
1647359190000|2022-03-15 15:46:30|14009.5|13969.5|14009.5|13969.5|14009.5|13969.5|14009.5|13969.5|0
1647359220000|2022-03-15 15:47:00|14009|13969|14009|13969|14009|13969|14009|13969|0
1647359330000|2022-03-15 15:48:50|14003.5|13979.5|14003.5|13979.5|14003.5|13979.5|14003.5|13979.5|1
1647359470000|2022-03-15 15:51:10|14031.6|13971.6|14033.5|13973.5|14033.5|13973.5|14031.6|13971.6|2
1647359520000|2022-03-15 15:52:00|14033.6|13973.6|14033.6|13973.6|14033.6|13973.6|14033.6|13973.6|0
1647359540000|2022-03-15 15:52:20|14063.8|14003.8|14071.5|14011.5|14071.5|14011.5|14063.8|14003.8|1
1647359590000|2022-03-15 15:53:10|14116.5|14056.5|14116.5|14056.5|14116.5|14056.5|14116.5|14056.5|2
1647359600000|2022-03-15 15:53:20|14118.6|14058.6|14121.5|14061.5|14121.5|14061.5|14118.6|14058.6|1
1647359630000|2022-03-15 15:53:50|14141.7|14081.7|14149|14089|14149|14089|14141.7|14081.7|0
1647359800000|2022-03-15 15:56:40|14151.1|14091.1|14177.6|14117.6|14177.6|14117.6|14151.1|14091.1|2
1647359810000|2022-03-15 15:56:50|14179|14119|14191.5|14131.5|14191.5|14131.5|14179|14119|0
1647359820000|2022-03-15 15:57:00|14192|14132|14192|14132|14192|14132|14192|14132|0
1647359840000|2022-03-15 15:57:20|14222|14162|14222|14162|14222|14162|14222|14162|0
1647359890000|2022-03-15 15:58:10|14203.9|14143.9|14199.5|14139.5|14203.9|14143.9|14199.5|14139.5|0
1647359910000|2022-03-15 15:58:30|14187.5|14147.5|14187.5|14147.5|14187.5|14147.5|14187.5|14147.5|0
1647359920000|2022-03-15 15:58:40|14218.1|14158.1|14229.5|14169.5|14229.5|14169.5|14218.1|14158.1|1
1647359930000|2022-03-15 15:58:50|14233.6|14173.6|14234.5|14174.5|14234.5|14174.5|14233.6|14173.6|0
1647359940000|2022-03-15 15:59:00|14236.5|14176.5|14239.5|14179.5|14239.5|14179.5|14236.5|14176.5|0
1647359950000|2022-03-15 15:59:10|14237.5|14177.5|14239.5|14179.5|14239.5|14179.5|14237.5|14177.5|1
1647360040000|2022-03-15 16:00:40|14237.5|14177.5|14237|14177|14237.5|14177.5|14237|14177|0
1647360140000|2022-03-15 16:02:20|14237.5|14177.5|14237.5|14177.5|14237.5|14177.5|14237.5|14177.5|1
1647360150000|2022-03-15 16:02:30|14237|14177|14237|14177|14237|14177|14237|14177|0
1647360450000|2022-03-15 16:07:30|||||||||1
1647360470000|2022-03-15 16:07:50|14239.1|14179.1|14239.5|14179.5|14239.5|14179.5|14239.1|14179.1|0
1647360520000|2022-03-15 16:08:40|14240|14180|14240|14180|14240|14180|14240|14180|0
1647360570000|2022-03-15 16:09:30|14237.5|14177.5|14237.5|14177.5|14237.5|14177.5|14237.5|14177.5|1
1647360600000|2022-03-15 16:10:00|14240|14180|14240|14180|14240|14180|14240|14180|0
1647360740000|2022-03-15 16:12:20|14235|14175|14235|14175|14235|14175|14235|14175|2
1647360770000|2022-03-15 16:12:50|14237|14177|14237.5|14177.5|14237.5|14177.5|14237|14177|0
1647360830000|2022-03-15 16:13:50|14240|14180|14240|14180|14240|14180|14240|14180|0
1647361000000|2022-03-15 16:16:40|14238|14178|14237.5|14177.5|14238|14178|14237.5|14177.5|0
1647361120000|2022-03-15 16:18:40|14238|14178|14237.5|14177.5|14238|14178|14237.5|14177.5|1
1647361230000|2022-03-15 16:20:30|14238|14178|14238|14178|14238|14178|14238|14178|0
1647361290000|2022-03-15 16:21:30|14240|14180|14240.5|14180.5|14240.5|14180.5|14240|14180|0
1647361440000|2022-03-15 16:24:00|14238.5|14178.5|14250.5|14190.5|14250.5|14190.5|14220|14178.5|2
1647361460000|2022-03-15 16:24:20|14249.6|14189.6|14249.6|14189.6|14249.6|14189.6|14249.6|14189.6|1
1647361550000|2022-03-15 16:25:50|14279.6|14219.6|14275|14215|14297.1|14245.1|14269.1|14215|10
1647361560000|2022-03-15 16:26:00|14272.1|14212.1|14272.1|14212.1|14272.1|14212.1|14272.1|14212.1|0
1647361570000|2022-03-15 16:26:10|14272.5|14212.5|14274.6|14214.6|14274.6|14214.6|14272.5|14212.5|2
1647361820000|2022-03-15 16:30:20|||||||||1
1647361830000|2022-03-15 16:30:30||14234.6||14234.6||14234.6||14234.6|1
1647361860000|2022-03-15 16:31:00|14292.6|14232.6|14291.1|14231.1|14292.6|14232.6|14283.6|14223.6|1
1647361870000|2022-03-15 16:31:10|14256.6|14232.6|14256.6|14232.6|14256.6|14232.6|14256.6|14232.6|0
1647361930000|2022-03-15 16:32:10|14257.1|14217.1|14257.1|14217.1|14257.1|14217.1|14257.1|14217.1|1
1647362100000|2022-03-15 16:35:00|14259.6|14219.6|14294.1|14234.1|14294.1|14234.1|14259.6|14217.1|5
1647362110000|2022-03-15 16:35:10|14295.6|14235.6|14295.6|14235.6|14295.6|14235.6|14295.6|14235.6|1
1647362270000|2022-03-15 16:37:50|14297.6|14237.6|14298.6|14238.6|14298.6|14238.6|14297.6|14237.6|0
1647362430000|2022-03-15 16:40:30|14302.6|14242.6|14303.6|14243.6|14303.6|14243.6|14302.6|14242.6|0
1647362460000|2022-03-15 16:41:00|14305.6|14245.6|14306.1|14246.1|14306.1|14246.1|14305.6|14245.6|0
1647362530000|2022-03-15 16:42:10|14308.1|14248.1|14308.1|14248.1|14308.1|14248.1|14308.1|14248.1|1
1647362570000|2022-03-15 16:42:50|||||||||3
1647362600000|2022-03-15 16:43:20|14290.1|14250.1|14290.1|14250.1|14290.1|14250.1|14290.1|14250.1|0
1647362610000|2022-03-15 16:43:30|14289.6|14249.6|14289.6|14249.6|14289.6|14249.6|14289.6|14249.6|0
1647362640000|2022-03-15 16:44:00|14279.6|14255.6|14272.1|14212.1|14279.6|14255.6|14272.1|14212.1|5
1647362760000|2022-03-15 16:46:00|14272.6|14212.6|14272.6|14212.6|14272.6|14212.6|14272.6|14212.6|0
1647363210000|2022-03-15 16:53:30|14272.1|14212.1|14272.1|14212.1|14272.1|14212.1|14272.1|14212.1|0
1647363320000|2022-03-15 16:55:20|14271.1|14211.1|14271.1|14211.1|14271.1|14211.1|14271.1|14211.1|1
1647363510000|2022-03-15 16:58:30|14270.6|14210.6|14270.6|14210.6|14270.6|14210.6|14270.6|14210.6|1
1647364230000|2022-03-15 17:10:30|14242.6|14218.6|14242.6|14218.6|14242.6|14218.6|14242.6|14218.6|0
1647364310000|2022-03-15 17:11:50|14268.7|14208.7|14268.7|14208.7|14268.7|14208.7|14268.7|14208.7|1
1647364320000|2022-03-15 17:12:00|14270.1|14210.1|14270.1|14210.1|14270.1|14210.1|14270.1|14210.1|0
1647364340000|2022-03-15 17:12:20|14240|14180|14233.1|14173.1|14240|14180|14233.1|14173.1|3
1647364350000|2022-03-15 17:12:30|14220.6|14180.6|14220.6|14180.6|14220.6|14180.6|14220.6|14180.6|0
1647364380000|2022-03-15 17:13:00|14232.7|14172.7|14232.7|14172.7|14232.7|14172.7|14232.7|14172.7|0
1647364390000|2022-03-15 17:13:10|14233.1|14173.1|14233.1|14173.1|14233.1|14173.1|14233.1|14173.1|0
1647364620000|2022-03-15 17:17:00|14221.1|14181.1|14221.1|14181.1|14221.1|14181.1|14221.1|14181.1|0
1647364630000|2022-03-15 17:17:10|14220.6|14180.6|14207.6|14183.6|14220.6|14183.6|14207.6|14180.6|2
1647364680000|2022-03-15 17:18:00|14223.7|14183.7|14233.6|14173.6|14233.6|14185.6|14223.7|14173.1|2
1647364690000|2022-03-15 17:18:10|14225.2|14185.2|14233.6|14173.6|14233.6|14185.6|14225.2|14173.1|0
1647364700000|2022-03-15 17:18:20|14225.6|14185.6|14220.6|14180.6|14233.6|14185.6|14220.6|14173.1|0
1647364740000|2022-03-15 17:19:00|14218.6|14178.6|14218.1|14178.1|14218.6|14178.6|14218.1|14178.1|0
1647364830000|2022-03-15 17:20:30|14207.6|14183.6|14207.6|14183.6|14207.6|14183.6|14207.6|14183.6|0
1647364920000|2022-03-15 17:22:00|14202.6|14178.6|14221.1|14181.1|14223.1|14183.1|14202.6|14178.6|1
1647364930000|2022-03-15 17:22:10|14220.6|14180.6|14220.6|14180.6|14220.6|14180.6|14220.6|14180.6|0
1647365070000|2022-03-15 17:24:30|14202.6|14178.6|14223.1|14183.1|14223.1|14183.1|14202.6|14178.6|2
1647365100000|2022-03-15 17:25:00|14223.2|14183.2|14223.2|14183.2|14223.2|14183.2|14223.2|14183.2|0
1647365140000|2022-03-15 17:25:40|14225.7|14185.7|14225.7|14185.7|14225.7|14185.7|14225.7|14185.7|0
1647365290000|2022-03-15 17:28:10|14224.7|14184.7|14220.7|14180.7|14224.7|14184.7|14220.7|14180.7|1
1647365320000|2022-03-15 17:28:40|14218.6|14178.6|14218.2|14178.2|14218.6|14178.6|14218.2|14178.2|0
1647365330000|2022-03-15 17:28:50|14221.6|14181.6|14250.7|14190.7|14265.2|14205.2|14221.6|14181.6|4
1647365340000|2022-03-15 17:29:00|14248.6|14188.6|14276.1|14216.1|14277.7|14220.7|14244.7|14185.7|2
1647365350000|2022-03-15 17:29:10|14276.6|14216.6|14290.1|14230.1|14290.1|14245.6|14266.7|14216.6|3
1647365360000|2022-03-15 17:29:20|14280.1|14220.1|14281.1|14221.1|14281.1|14221.1|14279.1|14219.1|3
1647365370000|2022-03-15 17:29:30|14279.7|14219.7|14293.6|14233.6|14293.6|14233.6|14279.7|14219.7|1
1647365380000|2022-03-15 17:29:40|14291.1|14231.1|14294.6|14234.6|14297.1|14237.1|14291.1|14231.1|3
1647365390000|2022-03-15 17:29:50|14296.1|14236.1|14303.6|14243.6|14308.2|14248.2|14296.1|14236.1|7
1647365400000|2022-03-15 17:30:00|14301.1|14241.1|14276.1|14236.1|14301.1|14251.1|14276.1|14236.1|1
1647365410000|2022-03-15 17:30:10|14278.2|14238.2|14278.6|14238.6|14278.6|14238.6|14278.2|14238.2|0
1647365430000|2022-03-15 17:30:30|14259.6|14199.6|14259.1|14199.1|14261.6|14201.6|14259.1|14199.1|5
1647365440000|2022-03-15 17:30:40|14256.6|14196.6|14256.6|14196.6|14256.6|14196.6|14256.6|14196.6|0
1647365450000|2022-03-15 17:30:50|14254.6|14194.6|14254.1|14194.1|14254.6|14194.6|14252.1|14192.1|0
1647365460000|2022-03-15 17:31:00|14258.2|14198.2|14259.1|14199.1|14259.1|14199.1|14258.2|14198.2|0
1647365480000|2022-03-15 17:31:20|14261.1|14201.1|14259.1|14199.1|14261.6|14201.6|14259.1|14199.1|0
1647365510000|2022-03-15 17:31:50|14260.6|14200.6|14260.6|14200.6|14260.6|14200.6|14260.6|14200.6|2
1647365520000|2022-03-15 17:32:00|14258.1|14198.1|14253.1|14193.1|14258.1|14198.1|14253.1|14193.1|0
1647365530000|2022-03-15 17:32:10|14255.1|14195.1|14250.6|14190.6|14255.6|14195.6|14250.6|14190.6|0
1647365550000|2022-03-15 17:32:30|14248.1|14188.1|14253.1|14193.1|14255.6|14195.6|14248.1|14188.1|0
1647365560000|2022-03-15 17:32:40|14255.6|14195.6|14255.6|14195.6|14255.6|14195.6|14253.1|14193.1|0
1647365750000|2022-03-15 17:35:50|||||||||1
1647366120000|2022-03-15 17:42:00|14254.6|14194.6|14254.6|14194.6|14254.6|14194.6|14254.6|14194.6|12
1647366180000|2022-03-15 17:43:00|14242.6|14182.6|14238.7|14178.7|14242.6|14182.6|14238.7|14178.7|0
1647366210000|2022-03-15 17:43:30|14236.2|14176.2|14236.2|14176.2|14236.2|14176.2|14236.2|14176.2|1
1647366220000|2022-03-15 17:43:40|14238.2|14178.2|14238.7|14178.7|14238.7|14178.7|14238.2|14178.2|0
1647366240000|2022-03-15 17:44:00|14223.7|14183.7|14223.7|14183.7|14223.7|14183.7|14223.7|14183.7|0
1647366270000|2022-03-15 17:44:30|14221.2|14181.2|14223.7|14183.7|14223.7|14183.7|14218.7|14178.7|0
1647366350000|2022-03-15 17:45:50|14210.7|14186.7|14208.2|14184.2|14210.7|14186.7|14208.2|14184.2|1
1647366460000|2022-03-15 17:47:40|14204.1|14180.1|14236.2|14176.2|14236.2|14180.1|14203.2|14173.2|1
1647366570000|2022-03-15 17:49:30|14235.7|14175.7|14235.7|14175.7|14235.7|14175.7|14235.7|14175.7|2
1647366600000|2022-03-15 17:50:00|14245.7|14185.7|14248.2|14188.2|14248.2|14188.2|14245.7|14185.7|0
1647366710000|2022-03-15 17:51:50|14236.1|14176.1|14236.1|14176.1|14236.1|14176.1|14236.1|14176.1|1
1647366720000|2022-03-15 17:52:00|14233.2|14173.2|14233.2|14173.2|14233.2|14173.2|14233.2|14173.2|0
1647366850000|2022-03-15 17:54:10|14223.2|14199.2|14233.2|14173.2|14235.1|14199.2|14223.2|14173.2|1
1647366900000|2022-03-15 17:55:00|||||||||4
1647366920000|2022-03-15 17:55:20|14225.7|14185.7|14237.7|14177.7|14237.7|14185.7|14225.7|14177.7|0
1647366930000|2022-03-15 17:55:30|14238.2|14178.2|14238.2|14178.2|14238.2|14178.2|14238.2|14178.2|0
1647366940000|2022-03-15 17:55:40|14238.7|14178.7|14238.7|14178.7|14238.7|14178.7|14238.7|14178.7|0
1647366990000|2022-03-15 17:56:30|14239.2|14179.2|14236.7|14176.7|14239.2|14179.2|14236.7|14176.7|4
1647367010000|2022-03-15 17:56:50|14226.7|14166.7|14226.7|14166.7|14226.7|14166.7|14226.7|14166.7|15
1647367020000|2022-03-15 17:57:00|14216.7|14156.7|14214.2|14154.2|14216.7|14156.7|14214.2|14154.2|3
1647367040000|2022-03-15 17:57:20|14212.2|14152.2|14211.7|14151.7|14212.2|14152.2|14211.7|14151.7|0
1647367160000|2022-03-15 17:59:20|14213.7|14153.7|14216.7|14156.7|14216.7|14156.7|14213.7|14153.7|0
1647367180000|2022-03-15 17:59:40|14221.7|14161.7|14221.7|14161.7|14221.7|14161.7|14221.7|14161.7|7
1647367190000|2022-03-15 17:59:50|14224.2|14164.2|14224.2|14164.2|14224.2|14164.2|14224.2|14164.2|25
1647432000000|2022-03-16 12:00:00|14266.6|14206.6|14323|14263|14323|14269.1|14266.6|14206.6|11
1647432010000|2022-03-16 12:00:10|14324.1|14264.1|14307.5|14267.5|14324.1|14267.5|14307.5|14264.1|2
1647432020000|2022-03-16 12:00:20|||||||||1
1647432030000|2022-03-16 12:00:30|14309.1|14269.1|14307.6|14247.6|14309.1|14269.1|14307.5|14247.6|1
1647432140000|2022-03-16 12:02:20|14309.6|14249.6|14309.6|14249.6|14309.6|14249.6|14309.6|14249.6|0
1647432280000|2022-03-16 12:04:40|14302.1|14242.1|14302.1|14242.1|14302.1|14242.1|14302.1|14242.1|0
1647432480000|2022-03-16 12:08:00|14279.6|14219.6|14281.6|14221.6|14281.6|14221.6|14279.6|14219.6|4
1647432490000|2022-03-16 12:08:10|14282.1|14222.1|14282.1|14222.1|14282.1|14222.1|14282.1|14222.1|0
1647432910000|2022-03-16 12:15:10|14280.1|14220.1|14279.6|14219.6|14280.1|14220.1|14279.6|14219.6|0
1647432930000|2022-03-16 12:15:30|14253.8|14213.8|14277.1|14217.1|14277.1|14217.1|14253.8|14195.7|1
1647433170000|2022-03-16 12:19:30|14281.1|14221.1|14257.6|14197.6|14281.1|14221.1|14257.6|14197.6|0
1647433180000|2022-03-16 12:19:40|14257.1|14197.1|14257.1|14197.1|14257.1|14197.1|14257.1|14197.1|0
1647433230000|2022-03-16 12:20:30|14274.9|14214.9|14259.8|14199.8|14274.9|14214.9|14259.8|14199.8|0
1647433240000|2022-03-16 12:20:40|14254.6|14194.6|14254.6|14194.6|14254.6|14194.6|14254.6|14194.6|0
1647433300000|2022-03-16 12:21:40|14274.4|14214.4|14279.6|14219.6|14279.6|14219.6|14274.4|14214.4|0
1647433310000|2022-03-16 12:21:50|14257.9|14197.9|14257.9|14197.9|14257.9|14197.9|14257.9|14197.9|1
1647433320000|2022-03-16 12:22:00|14252.1|14192.1|14252.1|14192.1|14252.1|14192.1|14252.1|14192.1|0
1647433340000|2022-03-16 12:22:20|14271.9|14211.9|14271.9|14211.9|14271.9|14211.9|14271.9|14211.9|0
1647433350000|2022-03-16 12:22:30|14279.6|14219.6|14237.6|14197.6|14279.6|14219.6|14237.6|14197.6|1
1647433360000|2022-03-16 12:22:40|14237.1|14197.1|14237.1|14197.1|14237.1|14197.1|14237.1|14197.1|0
1647433380000|2022-03-16 12:23:00|14239.1|14199.1|14239.6|14199.6|14239.6|14199.6|14239.1|14199.1|0
1647433410000|2022-03-16 12:23:30|14271.4|14211.4|14237.1|14197.1|14271.4|14213.4|14237.1|14197.1|0
1647433450000|2022-03-16 12:24:10|14270.9|14210.9|14226.6|14202.6|14270.9|14210.9|14226.6|14202.6|0
1647433480000|2022-03-16 12:24:40|14216.6|14192.6|14214.1|14174.1|14216.6|14192.6|14212.1|14172.1|6
1647433500000|2022-03-16 12:25:00|14214.6|14174.6|14214.6|14174.6|14214.6|14174.6|14214.6|14174.6|0
1647433510000|2022-03-16 12:25:10|14206.7|14154.6|14212.1|14172.1|14212.1|14172.1|14206.7|14146.7|4
1647433520000|2022-03-16 12:25:20|14209.6|14149.6|14205.1|14145.1|14209.6|14149.6|14205.1|14145.1|0
1647433560000|2022-03-16 12:26:00|14166.6|14142.6|14166.6|14142.6|14166.6|14142.6|14166.6|14142.6|0
1647433620000|2022-03-16 12:27:00|14167.6|14127.6|14167.6|14127.6|14167.6|14127.6|14167.6|14127.6|3
1647433650000|2022-03-16 12:27:30|14169.6|14129.6|14170.1|14130.1|14170.1|14130.1|14169.6|14129.6|0
1647433660000|2022-03-16 12:27:40|14197.9|14137.9|14202.1|14142.1|14202.1|14142.1|14197.9|14137.9|0
1647433680000|2022-03-16 12:28:00|14194.2|14134.2|14197.1|14137.1|14197.1|14137.1|14182.6|14122.6|6
1647433690000|2022-03-16 12:28:10|14196.6|14136.6|14185.1|14125.1|14199.6|14139.6|14185.1|14125.1|1
1647433710000|2022-03-16 12:28:30|14184.1|14124.1|14182.1|14122.1|14184.1|14124.1|14182.1|14122.1|0
1647433720000|2022-03-16 12:28:40|14184.1|14124.1|14189.6|14129.6|14189.6|14129.6|14184.1|14124.1|0
1647433730000|2022-03-16 12:28:50|14187.6|14127.6|14187.1|14127.1|14187.6|14127.6|14187.1|14127.1|0
1647433750000|2022-03-16 12:29:10|14199.6|14139.6|14202.5|14142.5|14204.6|14144.6|14199.6|14139.6|1
1647433760000|2022-03-16 12:29:20|14194.6|14134.6|14194.6|14134.6|14194.6|14134.6|14194.6|14134.6|3
1647433770000|2022-03-16 12:29:30|14219.6|14159.6|14219.6|14159.6|14219.6|14159.6|14219.6|14159.6|0
1647433820000|2022-03-16 12:30:20|14207.1|14147.1|14199.6|14139.6|14207.1|14147.1|14196.2|14136.2|3
1647433830000|2022-03-16 12:30:30|14197.6|14137.6|14195.7|14135.7|14197.6|14137.6|14195.7|14135.7|0
1647433850000|2022-03-16 12:30:50|14211.5|14151.5|14214.6|14154.6|14214.6|14154.6|14211.5|14151.5|0
1647433860000|2022-03-16 12:31:00|14164.6|14124.6|14168.7|14108.7|14168.7|14124.6|14164.6|14108.7|1
1647433870000|2022-03-16 12:31:10|14164.5|14140.5|14214.6|14154.6|14214.6|14154.6|14164.5|14140.5|3
1647433890000|2022-03-16 12:31:30|14216.6|14156.6|14219.1|14159.1|14219.1|14159.1|14216.6|14156.6|0
1647433900000|2022-03-16 12:31:40|14219.6|14159.6|14219.6|14159.6|14219.6|14159.6|14219.6|14159.6|0
1647433910000|2022-03-16 12:31:50|14224.6|14164.6|14218.6|14178.6|14224.6|14178.6|14218.6|14164.6|0
1647433920000|2022-03-16 12:32:00|14219.6|14179.6|14219.6|14179.6|14219.6|14179.6|14219.6|14179.6|0
1647433930000|2022-03-16 12:32:10|14227.1|14167.1|14196.6|14172.6|14227.1|14179.6|14196.6|14167.1|4
1647433950000|2022-03-16 12:32:30|14225.1|14165.1|14225.1|14165.1|14225.1|14165.1|14225.1|14165.1|1
1647433980000|2022-03-16 12:33:00|14220.1|14180.1|14228.7|14168.7|14228.7|14182.6|14220.1|14168.7|4
1647433990000|2022-03-16 12:33:10|14228.2|14168.2|14228.2|14168.2|14228.2|14168.2|14228.2|14168.2|0
1647434240000|2022-03-16 12:37:20|14233.9|14173.9|14253.2|14193.2|14253.2|14193.2|14233.9|14173.9|3
1647434250000|2022-03-16 12:37:30|14251.2|14191.2|14248.2|14188.2|14251.2|14191.2|14248.2|14188.2|0
1647434260000|2022-03-16 12:37:40|14240.3|14180.3|14230.7|14170.7|14240.3|14180.3|14230.7|14170.7|0
1647434390000|2022-03-16 12:39:50|14232.7|14172.7|14232.7|14172.7|14232.7|14172.7|14232.7|14172.7|0
1647434400000|2022-03-16 12:40:00|14227.7|14187.7|14227.7|14187.7|14227.7|14187.7|14227.7|14187.7|0
1647434420000|2022-03-16 12:40:20|14234.4|14194.4|14268.2|14208.2|14268.2|14208.2|14234.4|14194.4|2
1647434430000|2022-03-16 12:40:30|14267.7|14207.7|14267.7|14207.7|14267.7|14207.7|14267.7|14207.7|0
1647434540000|2022-03-16 12:42:20|14272.7|14212.7|14270.2|14210.2|14272.7|14212.7|14270.2|14210.2|1
1647434900000|2022-03-16 12:48:20|14272.7|14212.7|14272.7|14212.7|14272.7|14212.7|14272.7|14212.7|0
1647434910000|2022-03-16 12:48:30|14258.8|14198.8|14254|14194|14258.8|14198.8|14254|14194|1
1647435030000|2022-03-16 12:50:30|14248.1|14188.1|14247|14187|14248.1|14188.1|14247|14187|0
1647435040000|2022-03-16 12:50:40|14256.9|14196.9|14259|14199|14259|14199|14256.9|14196.9|0
1647435120000|2022-03-16 12:52:00|14259.5|14199.5|14264|14204|14264|14204|14259.5|14199.5|0
1647435230000|2022-03-16 12:53:50|14255.9|14231.9|14255.9|14231.9|14255.9|14231.9|14255.9|14231.9|0
1647435240000|2022-03-16 12:54:00|14258.5|14234.5|14266.6|14206.6|14266.6|14234.5|14258.5|14206.6|0
1647435250000|2022-03-16 12:54:10|14264|14224|14264|14224|14264|14224|14264|14224|0
1647435330000|2022-03-16 12:55:30|14266.1|14206.1|14266.1|14206.1|14266.1|14206.1|14266.1|14206.1|0
1647435500000|2022-03-16 12:58:20|14270.1|14210.1|14270.1|14210.1|14270.1|14210.1|14270.1|14210.1|0
1647435510000|2022-03-16 12:58:30|14266.1|14206.1|14266.1|14206.1|14266.1|14206.1|14266.1|14206.1|0
1647435700000|2022-03-16 13:01:40|14264.1|14204.1|14264.1|14204.1|14264.1|14204.1|14264.1|14204.1|1
1647436170000|2022-03-16 13:09:30|14268.1|14208.1|14268.1|14208.1|14268.1|14208.1|14268.1|14208.1|1
1647436430000|2022-03-16 13:13:50|14264.1|14204.1|14264.1|14204.1|14264.1|14204.1|14264.1|14204.1|7
1647436440000|2022-03-16 13:14:00|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|14262.2|14202.2|2
1647436450000|2022-03-16 13:14:10|14258.2|14198.2|14253.6|14193.6|14258.2|14198.2|14253.6|14193.6|3
1647436490000|2022-03-16 13:14:50|14255.6|14195.6|14255.6|14195.6|14255.6|14195.6|14255.6|14195.6|0
1647436600000|2022-03-16 13:16:40|14259.5|14199.5|14260.1|14200.1|14260.1|14200.1|14259.5|14199.5|0
1647436700000|2022-03-16 13:18:20|14277.6|14217.6|14277.6|14217.6|14277.6|14217.6|14277.6|14217.6|2
1647436850000|2022-03-16 13:20:50|14283.5|14223.5|14286.6|14226.6|14286.6|14226.6|14283.5|14223.5|0
1647436870000|2022-03-16 13:21:10|14278.7|14218.7|14276.6|14216.6|14278.7|14218.7|14276.6|14216.6|0
1647436910000|2022-03-16 13:21:50|14264.7|14224.7|14276.6|14216.6|14276.6|14224.7|14264.7|14216.6|0
1647436920000|2022-03-16 13:22:00|14264.7|14224.7|14276.1|14216.1|14276.6|14224.7|14264.7|14216.1|0
1647436930000|2022-03-16 13:22:10|14264.7|14224.7|14264.1|14224.1|14276.6|14224.7|14264.1|14216.1|0
1647436940000|2022-03-16 13:22:20|14276.6|14216.6|14264.7|14224.7|14276.6|14224.7|14264.1|14216.1|0
1647436950000|2022-03-16 13:22:30|14276.6|14216.6|14276.1|14216.1|14276.6|14224.7|14264.1|14216.1|0
1647436960000|2022-03-16 13:22:40|14276.6|14216.6|14276.1|14216.1|14276.6|14224.7|14264.1|14214.1|0
1647436970000|2022-03-16 13:22:50|14264.7|14224.7|14276.6|14216.6|14276.6|14224.7|14264.1|14216.1|0
1647436980000|2022-03-16 13:23:00|14264.1|14224.1|14264.1|14224.1|14276.6|14224.7|14264.1|14216.1|0
1647436990000|2022-03-16 13:23:10|14276.6|14216.6|14276.6|14216.6|14276.6|14224.7|14264.1|14216.1|0
1647437010000|2022-03-16 13:23:30|14261.6|14221.6|14251.1|14227.1|14261.6|14227.7|14251.1|14221.1|0
1647437020000|2022-03-16 13:23:40|14261.6|14221.6|14261.1|14221.1|14261.6|14227.7|14251.1|14221.1|0
1647437030000|2022-03-16 13:23:50|14251.1|14227.1|14251.7|14227.7|14261.6|14227.7|14251.1|14219.1|0
1647437040000|2022-03-16 13:24:00|14261.1|14221.1|14261.1|14221.1|14261.6|14227.7|14251.1|14219.1|0
1647437050000|2022-03-16 13:24:10|14261.6|14221.6|14261.1|14221.1|14261.6|14227.7|14251.1|14219.7|0
1647437060000|2022-03-16 13:24:20|14251.7|14227.7|14251.7|14227.7|14261.6|14227.7|14251.1|14221.1|0
1647437070000|2022-03-16 13:24:30|14261.1|14221.1|14251.1|14227.1|14261.6|14227.7|14251.1|14221.1|0
1647437080000|2022-03-16 13:24:40|14261.6|14221.6|14261.1|14221.1|14261.6|14227.7|14251.1|14219.1|0
1647437090000|2022-03-16 13:24:50|14251.7|14227.7|14261.1|14221.1|14261.6|14227.7|14251.1|14221.1|0
1647437100000|2022-03-16 13:25:00|14261.6|14221.6|14261.1|14221.1|14261.6|14227.7|14251.1|14221.1|0
1647437110000|2022-03-16 13:25:10|14251.7|14227.7|14261.1|14221.1|14261.6|14229.1|14251.1|14219.7|0
1647437120000|2022-03-16 13:25:20|14261.6|14221.6|14261.1|14221.1|14261.6|14227.7|14251.1|14219.7|0
1647437130000|2022-03-16 13:25:30|14261.6|14221.6|14261.1|14221.1|14261.6|14227.7|14251.1|14221.1|0
1647437140000|2022-03-16 13:25:40|14251.1|14227.1|14251.1|14227.1|14261.6|14227.7|14251.1|14221.1|0
1647437150000|2022-03-16 13:25:50|14261.6|14221.6|14261.6|14221.6|14261.6|14227.7|14251.1|14221.1|0
1647437160000|2022-03-16 13:26:00|14251.1|14227.1|14253.1|14229.1|14261.6|14229.1|14251.1|14221.1|0
1647437170000|2022-03-16 13:26:10|14261.1|14221.1|14261.6|14221.6|14261.6|14227.7|14251.1|14221.1|0
1647437180000|2022-03-16 13:26:20|14251.7|14227.7|14261.1|14221.1|14262.2|14228.2|14251.1|14220.2|0
1647437190000|2022-03-16 13:26:30|14262.2|14222.2|14261.1|14221.1|14262.2|14228.2|14251.1|14219.1|0
1647437200000|2022-03-16 13:26:40|14252.2|14228.2|14252.2|14228.2|14262.2|14228.2|14251.1|14219.1|0
1647437210000|2022-03-16 13:26:50|14261.6|14221.6|14261.1|14221.1|14262.2|14228.2|14251.1|14221.1|0
1647437220000|2022-03-16 13:27:00|14251.1|14227.1|14261.1|14221.1|14262.2|14228.2|14251.1|14220.2|0
1647437230000|2022-03-16 13:27:10|14251.1|14227.1|14261.1|14221.1|14262.2|14228.2|14251.1|14221.1|0
1647437240000|2022-03-16 13:27:20|14252.2|14228.2|14251.1|14227.1|14262.2|14228.2|14251.1|14221.1|0
1647437250000|2022-03-16 13:27:30|14261.1|14221.1|14251.7|14227.7|14262.2|14228.2|14251.1|14221.1|0
1647437260000|2022-03-16 13:27:40|14261.1|14221.1|14252.2|14228.2|14262.2|14228.2|14251.1|14221.1|0
1647437270000|2022-03-16 13:27:50|14261.6|14221.6|14252.2|14228.2|14261.6|14228.2|14251.1|14221.1|0
1647437280000|2022-03-16 13:28:00|14261.1|14221.1|14251.1|14227.1|14262.2|14228.2|14251.1|14221.1|0
1647437290000|2022-03-16 13:28:10|14261.6|14221.6|14261.1|14221.1|14262.2|14228.2|14251.1|14221.1|0
1647437300000|2022-03-16 13:28:20|14252.2|14228.2|14261.6|14221.6|14262.2|14228.2|14251.1|14221.1|0
1647437310000|2022-03-16 13:28:30|14251.1|14227.1|14262.2|14222.2|14262.2|14227.1|14251.1|14221.6|0
1647437320000|2022-03-16 13:28:40|14261.6|14221.6|14261.6|14221.6|14261.6|14221.6|14261.6|14221.6|0
1647437350000|2022-03-16 13:29:10|14254.1|14194.1|14251.6|14191.6|14254.1|14194.1|14246.6|14186.6|4
1647437360000|2022-03-16 13:29:20|14249.1|14189.1|14272.2|14212.2|14273.6|14215.2|14249.1|14189.1|3
1647437780000|2022-03-16 13:36:20|14276.7|14216.7|14276.7|14216.7|14276.7|14216.7|14276.7|14216.7|1
1647437820000|2022-03-16 13:37:00|14277.2|14217.2|14277.2|14217.2|14277.2|14217.2|14277.2|14217.2|0
1647438050000|2022-03-16 13:40:50|14281.1|14221.1|14269.7|14229.7|14282.2|14229.7|14269.7|14221.1|1
1647438060000|2022-03-16 13:41:00|14271.7|14231.7|14274.7|14234.7|14274.7|14234.7|14271.7|14231.7|0
1647438160000|2022-03-16 13:42:40|14272.6|14248.6|14274.2|14250.2|14274.2|14250.2|14272.6|14248.6|0
1647438260000|2022-03-16 13:44:20|14270.2|14210.2|14271.7|14211.7|14271.7|14211.7|14265.7|14205.7|2
1647438270000|2022-03-16 13:44:30|14272.7|14212.7|14272.7|14212.7|14272.7|14212.7|14272.7|14212.7|0
1647438430000|2022-03-16 13:47:10|14252.8|14212.8|14247.2|14207.2|14252.8|14212.8|14247.2|14207.2|0
1647438450000|2022-03-16 13:47:30|||||||||1
1647438480000|2022-03-16 13:48:00|14274.7|14214.7|14274.7|14214.7|14274.7|14214.7|14274.7|14214.7|1
1647438580000|2022-03-16 13:49:40|14284.6|14224.6|14287.2|14227.2|14287.2|14227.2|14284.6|14224.6|0
1647438630000|2022-03-16 13:50:30|14274.7|14234.7|14274.7|14234.7|14274.7|14234.7|14274.7|14234.7|5
1647438640000|2022-03-16 13:50:40|14276.7|14236.7|14276.7|14236.7|14276.7|14236.7|14276.7|14236.7|0
1647438660000|2022-03-16 13:51:00|14277.2|14237.2|14279.7|14239.7|14279.7|14239.7|14277.2|14237.2|0
1647438870000|2022-03-16 13:54:30|14247.2|14207.2|14247.2|14207.2|14247.2|14207.2|14247.2|14207.2|5
1647438910000|2022-03-16 13:55:10|14253.2|14193.2|14253.2|14193.2|14253.2|14193.2|14253.2|14193.2|2
1647439020000|2022-03-16 13:57:00|14245.2|14205.2|14247.2|14207.2|14247.2|14207.2|14245.2|14205.2|0
1647439090000|2022-03-16 13:58:10|14235.2|14211.2|14234.2|14210.2|14235.2|14211.2|14234.2|14210.2|0
1647439140000|2022-03-16 13:59:00|14236.3|14212.3|14236.3|14212.3|14236.3|14212.3|14236.3|14212.3|0
1647439200000|2022-03-16 14:00:00|14248.2|14208.2|14245.2|14205.2|14249.8|14209.8|14227.3|14203.3|13
1647439210000|2022-03-16 14:00:10|14245.7|14205.7|14245.7|14205.7|14245.7|14205.7|14245.7|14205.7|0
1647439240000|2022-03-16 14:00:40|14248.2|14208.2|14242.7|14218.7|14248.2|14218.7|14242.7|14208.2|1
1647439270000|2022-03-16 14:01:10|14266.5|14226.5|14266.5|14226.5|14266.5|14226.5|14266.5|14226.5|4
1647439290000|2022-03-16 14:01:30|14270.7|14230.7|14270.7|14230.7|14270.7|14230.7|14270.7|14230.7|0
1647439300000|2022-03-16 14:01:40|14278.8|14218.8|14278.8|14218.8|14278.8|14218.8|14278.8|14218.8|0
1647439320000|2022-03-16 14:02:00|14278.2|14218.2|14278.2|14218.2|14278.2|14218.2|14278.2|14218.2|0
1647439350000|2022-03-16 14:02:30|14266.3|14226.3|14265.7|14225.7|14278.2|14226.3|14265.7|14217.7|0
1647439410000|2022-03-16 14:03:30|14263.2|14223.2|14253.3|14229.3|14265.7|14229.3|14252.7|14222.7|0
1647439420000|2022-03-16 14:03:40|14262.7|14222.7|14263.2|14223.2|14263.2|14229.3|14253.3|14222.7|0
1647439460000|2022-03-16 14:04:20|14252.7|14228.7|14262.7|14222.7|14262.7|14228.7|14252.7|14222.7|0
1647439470000|2022-03-16 14:04:30|14263.2|14223.2|14263.2|14223.2|14263.2|14223.2|14263.2|14223.2|0
1647439540000|2022-03-16 14:05:40|14263.3|14223.3|14263.3|14223.3|14263.3|14223.3|14263.3|14223.3|0
1647439560000|2022-03-16 14:06:00|14253.3|14229.3|14249.7|14225.7|14253.3|14229.3|14248.3|14224.3|7
1647439570000|2022-03-16 14:06:10|14250.3|14226.3|14250.3|14226.3|14250.3|14226.3|14250.3|14226.3|1
1647439940000|2022-03-16 14:12:20|14252.3|14212.3|14252.3|14212.3|14252.3|14212.3|14252.3|14212.3|0
1647439950000|2022-03-16 14:12:30|14250.8|14210.8|14250.8|14210.8|14250.8|14210.8|14250.8|14210.8|0
1647439960000|2022-03-16 14:12:40|14248.3|14224.3|14248.3|14224.3|14248.3|14224.3|14248.3|14224.3|0
1647440200000|2022-03-16 14:16:40|14250.3|14226.3|14250.3|14226.3|14250.3|14226.3|14250.3|14226.3|1
1647440210000|2022-03-16 14:16:50|14248.3|14224.3|14248.3|14224.3|14248.3|14224.3|14248.3|14224.3|0
1647440300000|2022-03-16 14:18:20|14278.8|14218.8|14278.8|14218.8|14278.8|14218.8|14278.8|14218.8|2
1647440330000|2022-03-16 14:18:50|14276.8|14216.8|14276.3|14216.3|14276.8|14216.8|14276.3|14216.3|0
1647440540000|2022-03-16 14:22:20|14272.3|14212.3|14271.3|14211.3|14272.3|14212.3|14271.3|14211.3|0
1647440550000|2022-03-16 14:22:30|14248.8|14208.8|14266.2|14242.2|14276.4|14244.3|14248.8|14208.8|4
1647440560000|2022-03-16 14:22:40|14268.3|14244.3|14268.3|14244.3|14268.3|14244.3|14268.3|14244.3|0
1647440760000|2022-03-16 14:26:00|14280.8|14256.8|14280.8|14256.8|14280.8|14256.8|14280.8|14256.8|1
1647440770000|2022-03-16 14:26:10|14284.7|14260.7|14278.8|14238.8|14284.7|14260.7|14278.8|14238.8|3
1647440800000|2022-03-16 14:26:40|14268.8|14244.8|14268.8|14244.8|14268.8|14244.8|14268.8|14244.8|0
1647440820000|2022-03-16 14:27:00|14268.3|14244.3|14268.3|14244.3|14268.3|14244.3|14268.3|14244.3|0
1647440830000|2022-03-16 14:27:10|14266.3|14242.3|14263.3|14239.3|14266.3|14242.3|14263.3|14239.3|0
1647440920000|2022-03-16 14:28:40|14259.3|14199.3|14256.3|14196.3|14259.3|14199.3|14256.3|14196.3|4
1647440930000|2022-03-16 14:28:50|14221.4|14181.4|14208.3|14184.3|14221.4|14184.3|14208.3|14181.4|2
1647441160000|2022-03-16 14:32:40|14212.4|14172.4|14199.4|14175.4|14212.4|14175.4|14199.4|14171.3|0
1647441170000|2022-03-16 14:32:50|14204.3|14164.3|14204.3|14164.3|14204.3|14164.3|14204.3|14164.3|0
1647441180000|2022-03-16 14:33:00|14191.3|14167.3|14208.3|14184.3|14208.3|14184.3|14191.3|14167.3|1
1647441190000|2022-03-16 14:33:10|14224.3|14164.3|14221.8|14161.8|14224.3|14164.3|14221.8|14161.8|1
1647441200000|2022-03-16 14:33:20|14211.7|14187.7|14215.8|14191.8|14215.8|14191.8|14211.7|14187.7|0
1647441270000|2022-03-16 14:34:30|14223.9|14163.9|14221.8|14161.8|14223.9|14163.9|14221.8|14161.8|0
1647441310000|2022-03-16 14:35:10|14219.9|14159.9|14206.8|14166.8|14219.9|14166.8|14206.8|14159.3|0
1647441320000|2022-03-16 14:35:20|14204.8|14180.8|14193.3|14169.3|14205.8|14181.8|14193.3|14169.3|2
1647441330000|2022-03-16 14:35:30|14191.3|14167.3|14190.8|14166.8|14191.3|14167.3|14190.8|14166.8|0
1647441340000|2022-03-16 14:35:40|14195.8|14171.8|14195.8|14171.8|14195.8|14171.8|14195.8|14171.8|0
1647441400000|2022-03-16 14:36:40|14229.3|14169.3|14229.3|14169.3|14229.3|14169.3|14229.3|14169.3|2
1647441410000|2022-03-16 14:36:50|14221.3|14181.3|14205.8|14181.8|14221.3|14184.8|14205.8|14179.3|0
1647441420000|2022-03-16 14:37:00|14203.8|14179.8|14203.3|14179.3|14203.8|14179.8|14203.3|14179.3|0
1647441430000|2022-03-16 14:37:10|14205.3|14181.3|14205.8|14181.8|14205.8|14181.8|14205.3|14181.3|0
1647441560000|2022-03-16 14:39:20|14215.7|14191.7|14218.3|14194.3|14218.3|14194.3|14215.7|14191.7|2
1647441580000|2022-03-16 14:39:40|14216.3|14192.3|14215.8|14191.8|14216.3|14192.3|14215.8|14191.8|0
1647441610000|2022-03-16 14:40:10|14251.3|14191.3|14251.3|14191.3|14251.3|14191.3|14251.3|14191.3|3
1647441930000|2022-03-16 14:45:30|14251.8|14191.8|14251.8|14191.8|14251.8|14191.8|14251.8|14191.8|1
1647441960000|2022-03-16 14:46:00|14251.3|14191.3|14249.3|14189.3|14251.3|14191.3|14249.3|14189.3|1
1647442040000|2022-03-16 14:47:20|14247.2|14207.2|14247.2|14207.2|14247.2|14207.2|14247.2|14207.2|0
1647442050000|2022-03-16 14:47:30|14249.3|14209.3|14243.2|14219.2|14249.3|14221.3|14243.2|14209.3|1
1647442060000|2022-03-16 14:47:40|14246.3|14222.3|14246.3|14222.3|14246.3|14222.3|14246.3|14222.3|0
1647442140000|2022-03-16 14:49:00|14252.5|14192.5|14252.5|14192.5|14252.5|14192.5|14252.5|14192.5|1
1647442150000|2022-03-16 14:49:10|14250.9|14190.9|14250.9|14190.9|14250.9|14190.9|14250.9|14190.9|0
1647442180000|2022-03-16 14:49:40|14248.9|14188.9|14246.8|14186.8|14249.3|14189.3|14246.8|14186.8|0
1647442190000|2022-03-16 14:49:50|14242.9|14182.9|14243.8|14183.8|14244.3|14184.3|14241.8|14181.8|0
1647442200000|2022-03-16 14:50:00|14244.3|14184.3|14244.3|14184.3|14244.3|14184.3|14244.3|14184.3|0
1647442250000|2022-03-16 14:50:50|14226.4|14186.4|14226.4|14186.4|14226.4|14186.4|14226.4|14186.4|0
1647442260000|2022-03-16 14:51:00|14224.3|14184.3|14224.3|14184.3|14224.3|14184.3|14224.3|14184.3|0
1647442400000|2022-03-16 14:53:20|14254.3|14194.3|14254.3|14194.3|14254.3|14194.3|14254.3|14194.3|2
1647442410000|2022-03-16 14:53:30|14256.3|14196.3|14256.8|14196.8|14256.8|14196.8|14256.3|14196.3|0
1647442430000|2022-03-16 14:53:50|14264.3|14204.3|14264.3|14204.3|14264.3|14204.3|14264.3|14204.3|0
1647442490000|2022-03-16 14:54:50|14289.3|14229.3|14289.3|14229.3|14289.3|14229.3|14289.3|14229.3|0
1647442620000|2022-03-16 14:57:00|14288.3|14228.3|14288.3|14228.3|14288.3|14228.3|14288.3|14228.3|0
1647442840000|2022-03-16 15:00:40|14258.6|14218.6|14258.6|14218.6|14258.6|14218.6|14258.6|14218.6|0
1647442850000|2022-03-16 15:00:50|14251.3|14211.3|14275.9|14215.9|14285.8|14225.8|14251.3|14211.3|5
1647442860000|2022-03-16 15:01:00|14273.3|14213.3|14273.3|14213.3|14273.3|14213.3|14273.3|14213.3|0
1647443040000|2022-03-16 15:04:00|14293.3|14233.3|14290.8|14230.8|14293.3|14233.3|14290.8|14230.8|1
1647443250000|2022-03-16 15:07:30|14288.8|14228.8|14288.8|14228.8|14290.8|14230.8|14288.3|14228.3|0
1647443260000|2022-03-16 15:07:40|14290.3|14230.3|14290.8|14230.8|14290.8|14230.8|14288.3|14228.3|0
1647443310000|2022-03-16 15:08:30|14292.8|14232.8|14292.8|14232.8|14293.3|14233.3|14290.8|14230.8|0
1647443320000|2022-03-16 15:08:40|14293.3|14233.3|14293.3|14233.3|14293.3|14233.3|14293.3|14233.3|0
1647443600000|2022-03-16 15:13:20|14303.3|14243.3|14303.3|14243.3|14303.3|14243.3|14303.3|14243.3|0
1647443610000|2022-03-16 15:13:30|14302.8|14242.8|14273.3|14213.3|14302.8|14242.8|14273.3|14213.3|8
1647443660000|2022-03-16 15:14:20|14300.8|14240.8|14300.8|14240.8|14300.8|14240.8|14300.8|14240.8|0
1647443680000|2022-03-16 15:14:40|14303.3|14243.3|14303.3|14243.3|14303.3|14243.3|14303.3|14243.3|0
1647443840000|2022-03-16 15:17:20|14303.8|14243.8|14303.8|14243.8|14303.8|14243.8|14303.8|14243.8|2
1647443950000|2022-03-16 15:19:10|14300.8|14240.8|14302.8|14242.8|14302.8|14242.8|14300.8|14240.8|0
1647443960000|2022-03-16 15:19:20|14272.8|14248.8|14272.8|14248.8|14272.8|14248.8|14272.8|14248.8|0
1647444170000|2022-03-16 15:22:50|14276.9|14216.9|14270.7|14246.7|14276.9|14246.7|14270.7|14216.9|2
1647444180000|2022-03-16 15:23:00|14272.8|14248.8|14272.8|14248.8|14272.8|14248.8|14272.8|14248.8|0
1647444190000|2022-03-16 15:23:10|14279|14219|14270.7|14246.7|14279|14246.7|14270.7|14219|1
1647444200000|2022-03-16 15:23:20|14272.8|14248.8|14260.8|14200.8|14272.8|14248.8|14260.8|14200.8|2
1647444230000|2022-03-16 15:23:50|14262.8|14202.8|14263.3|14203.3|14263.3|14203.3|14262.8|14202.8|0
1647444250000|2022-03-16 15:24:10|14279.1|14219.1|14283.3|14223.3|14283.3|14223.3|14279.1|14219.1|0
1647444500000|2022-03-16 15:28:20|14271.2|14247.2|14274.8|14250.8|14274.8|14250.8|14271.2|14247.2|0
1647444510000|2022-03-16 15:28:30|14275.3|14251.3|14275.3|14251.3|14275.3|14251.3|14275.3|14251.3|0
1647444530000|2022-03-16 15:28:50|14277.3|14253.3|14280.3|14256.3|14280.3|14256.3|14277.3|14253.3|0
1647444540000|2022-03-16 15:29:00|14288.5|14228.5|14288.5|14228.5|14288.5|14228.5|14288.5|14228.5|3
1647444550000|2022-03-16 15:29:10|14285.8|14225.8|14285.8|14225.8|14285.8|14225.8|14285.8|14225.8|0
1647444560000|2022-03-16 15:29:20|14279.8|14239.8|14279.8|14239.8|14279.8|14239.8|14279.8|14239.8|0
1647444570000|2022-03-16 15:29:30|14280.8|14240.8|14280.8|14240.8|14280.8|14240.8|14280.8|14240.8|0
1647444860000|2022-03-16 15:34:20|14278.9|14238.9|14282.8|14258.8|14282.8|14258.8|14278.3|14238.3|3
1647444870000|2022-03-16 15:34:30|14283.4|14259.4|14283.4|14259.4|14283.4|14259.4|14283.4|14259.4|0
1647445070000|2022-03-16 15:37:50|||||||||2
1647445120000|2022-03-16 15:38:40|14318.3|14258.3|14325.8|14265.8|14325.8|14270.3|14310.3|14258.3|1
1647445130000|2022-03-16 15:38:50|14299.9|14275.9|14299.9|14275.9|14299.9|14275.9|14299.9|14275.9|0
1647445140000|2022-03-16 15:39:00|14297.8|14273.8|14297.8|14273.8|14297.8|14273.8|14297.8|14273.8|0
1647445260000|2022-03-16 15:41:00|14301.8|14277.8|14301.8|14277.8|14301.8|14277.8|14301.8|14277.8|0
1647445270000|2022-03-16 15:41:10|14302.8|14278.8|14302.8|14278.8|14302.8|14278.8|14302.8|14278.8|0
1647445400000|2022-03-16 15:43:20|14304.9|14280.9|14322.8|14282.8|14323.3|14283.3|14304.9|14280.8|1
1647445410000|2022-03-16 15:43:30|14323.3|14283.3|14323.3|14283.3|14323.3|14283.3|14323.3|14283.3|0
1647445530000|2022-03-16 15:45:30|14319.3|14295.3|14320.9|14296.9|14320.9|14296.9|14319.3|14295.3|11
1647445540000|2022-03-16 15:45:40|14324.8|14300.8|14339.3|14315.3|14342.3|14315.3|14324.8|14300.8|1
1647445550000|2022-03-16 15:45:50|14338.2|14314.2|14342.3|14302.3|14342.3|14314.2|14338.2|14302.3|2
1647445560000|2022-03-16 15:46:00|14330.3|14270.3|14340.3|14280.3|14340.3|14280.3|14330.3|14270.3|2
1647445570000|2022-03-16 15:46:10|14339.8|14279.8|14339.8|14279.8|14339.8|14279.8|14339.8|14279.8|0
1647445680000|2022-03-16 15:48:00|14341.8|14281.8|14342.3|14282.3|14342.3|14282.3|14341.8|14281.8|0
1647445730000|2022-03-16 15:48:50|14345.3|14285.3|14345.3|14285.3|14345.3|14285.3|14345.3|14285.3|1
1647445740000|2022-03-16 15:49:00|14349.3|14289.3|14355.3|14295.3|14357.8|14297.8|14349.3|14289.3|3
1647445750000|2022-03-16 15:49:10|14352.8|14292.8|14352.8|14292.8|14352.8|14292.8|14352.8|14292.8|0
1647445820000|2022-03-16 15:50:20|14367.8|14307.8|14367.8|14307.8|14367.8|14307.8|14367.8|14307.8|0
1647445880000|2022-03-16 15:51:20|14355.8|14315.8|14355.8|14315.8|14355.8|14315.8|14355.8|14315.8|0
1647445890000|2022-03-16 15:51:30|14355.3|14315.3|14355.3|14315.3|14355.3|14315.3|14355.3|14315.3|1
1647445960000|2022-03-16 15:52:40||14295.3||14295.3||14295.3||14295.3|2
1647446110000|2022-03-16 15:55:10|14360.3|14320.3|14360.3|14320.3|14360.3|14320.3|14360.3|14320.3|0
1647446250000|2022-03-16 15:57:30|14397.8|14337.8|14402.8|14342.8|14402.8|14342.8|14397.8|14337.8|6
1647446290000|2022-03-16 15:58:10|14414.7|14354.7|14409.8|14369.8|14417.8|14369.8|14409.8|14354.7|0
1647446310000|2022-03-16 15:58:30|14410.3|14370.3|14410.3|14370.3|14410.3|14370.3|14410.3|14370.3|0
1647446320000|2022-03-16 15:58:40|14412.8|14372.8|14412.8|14372.8|14412.8|14372.8|14412.8|14372.8|1
1647446350000|2022-03-16 15:59:10|14426.8|14366.8|14427.8|14367.8|14427.8|14367.8|14426.8|14366.8|1
1647446390000|2022-03-16 15:59:50|14415.7|14391.7|14415.7|14391.7|14415.7|14391.7|14415.7|14391.7|0
1647446400000|2022-03-16 16:00:00|14417.3|14393.3|14417.3|14393.3|14417.3|14393.3|14417.3|14393.3|0
1647446530000|2022-03-16 16:02:10|14424.4|14364.4|14425.3|14365.3|14425.3|14365.3|14422.8|14362.8|5
1647446560000|2022-03-16 16:02:40|14433.2|14373.2|14433.2|14373.2|14433.2|14373.2|14433.2|14373.2|1
1647446570000|2022-03-16 16:02:50|14437.3|14377.3|14437.3|14377.3|14437.3|14377.3|14437.3|14377.3|0
1647446580000|2022-03-16 16:03:00|14437.8|14377.8|14437.8|14377.8|14437.8|14377.8|14437.8|14377.8|0
1647446740000|2022-03-16 16:05:40|14437.7|14397.7|14440.3|14400.3|14440.3|14400.3|14437.7|14397.7|0
1647446800000|2022-03-16 16:06:40|14442.3|14418.3|14440.4|14416.4|14442.3|14418.3|14440.4|14416.4|1
1647446820000|2022-03-16 16:07:00|14439.8|14415.8|14428.4|14368.4|14439.8|14415.8|14428.4|14368.4|1
1647446840000|2022-03-16 16:07:20|14440.2|14380.2|14442.8|14382.8|14442.8|14382.8|14440.2|14380.2|0
1647446850000|2022-03-16 16:07:30|14440.9|14380.9|14437.8|14377.8|14440.9|14380.9|14437.8|14377.8|0
1647446860000|2022-03-16 16:07:40|14429.9|14369.9|14429.9|14369.9|14429.9|14369.9|14429.9|14369.9|0
1647446880000|2022-03-16 16:08:00|14428.4|14368.4|14428.4|14368.4|14428.4|14368.4|14428.4|14368.4|0
1647446920000|2022-03-16 16:08:40|14430.3|14370.3|14430.3|14370.3|14430.3|14370.3|14430.3|14370.3|0
1647446930000|2022-03-16 16:08:50|14428.4|14368.4|14430.3|14370.3|14430.3|14370.3|14428.4|14368.4|0
1647447040000|2022-03-16 16:10:40|14428.4|14368.4|14430.3|14370.3|14430.3|14370.3|14428.4|14368.4|0
1647447300000|2022-03-16 16:15:00|14426.4|14366.4|14425.3|14365.3|14426.4|14366.4|14425.3|14365.3|0
1647447330000|2022-03-16 16:15:30|14425.2|14385.2|14425.2|14385.2|14425.2|14385.2|14425.2|14385.2|0
1647447340000|2022-03-16 16:15:40|14427.8|14387.8|14427.8|14387.8|14427.8|14387.8|14427.8|14387.8|0
1647447410000|2022-03-16 16:16:50|14417.9|14393.9|14417.9|14393.9|14417.9|14393.9|14417.9|14393.9|0
1647447420000|2022-03-16 16:17:00|14417.3|14393.3|14417.3|14393.3|14417.3|14393.3|14417.3|14393.3|0
1647447440000|2022-03-16 16:17:20|14422.8|14362.8|14422.8|14362.8|14422.8|14362.8|14422.8|14362.8|1
1647447500000|2022-03-16 16:18:20|14425.3|14365.3|14425.3|14365.3|14425.3|14365.3|14425.3|14365.3|3
1647447560000|2022-03-16 16:19:20|14422.3|14398.3|14417.3|14393.3|14427.3|14403.3|14417.3|14393.3|4
1647447580000|2022-03-16 16:19:40|14416.8|14392.8|14416.8|14392.8|14416.8|14392.8|14416.8|14392.8|2
1647447620000|2022-03-16 16:20:20|14402.3|14342.3|14382.3|14322.3|14402.3|14342.3|14382.3|14322.3|4
1647447660000|2022-03-16 16:21:00|14362.6|14302.6|14355.3|14295.3|14362.6|14302.6|14355.3|14295.3|0
1647447670000|2022-03-16 16:21:10|14376.5|14316.5|14402|14342|14402|14342|14376.5|14316.5|0
1647447690000|2022-03-16 16:21:30|14406.8|14346.8|14414.3|14354.3|14414.3|14354.3|14406.8|14346.8|0
1647447720000|2022-03-16 16:22:00|14420.2|14360.2|14402.3|14362.3|14421.8|14362.3|14402.3|14355.9|0
1647447760000|2022-03-16 16:22:40|14404.3|14364.3|14407.3|14367.3|14407.3|14367.3|14404.3|14364.3|0
1647447800000|2022-03-16 16:23:20|14403.3|14379.3|14404.8|14344.8|14404.8|14379.3|14403.3|14344.8|2
1647448040000|2022-03-16 16:27:20|||||||||1
1647448210000|2022-03-16 16:30:10|14374.8|14314.8|14374.8|14314.8|14374.8|14314.8|14374.8|14314.8|5
1647448230000|2022-03-16 16:30:30|14372.3|14312.3|14394.8|14334.8|14394.8|14334.8|14372.3|14312.3|2
1647448260000|2022-03-16 16:31:00|14400.7|14340.7|14402.8|14342.8|14402.8|14342.8|14400.7|14340.7|0
1647448380000|2022-03-16 16:33:00|14414.8|14354.8|14414.8|14354.8|14414.8|14354.8|14414.8|14354.8|1
1647448390000|2022-03-16 16:33:10|14408.5|14348.5|14382.3|14322.3|14408.5|14348.5|14379.8|14319.8|1
1647448410000|2022-03-16 16:33:30|14374.8|14314.8|14374.8|14314.8|14374.8|14314.8|14374.8|14314.8|0
1647448420000|2022-03-16 16:33:40|14380.7|14320.7|14382.8|14322.8|14382.8|14322.8|14380.7|14320.7|0
1647448470000|2022-03-16 16:34:30|14382.9|14322.9|14382.9|14322.9|14382.9|14322.9|14382.9|14322.9|0
1647448500000|2022-03-16 16:35:00|14384.3|14324.3|14385.4|14325.4|14385.4|14325.4|14384.3|14324.3|0
1647448510000|2022-03-16 16:35:10|14381.4|14321.4|14381.4|14321.4|14381.4|14321.4|14381.4|14321.4|1
1647448530000|2022-03-16 16:35:30|14379.8|14319.8|14379.8|14319.8|14379.8|14319.8|14379.8|14319.8|0
1647448550000|2022-03-16 16:35:50|14375.9|14315.9|14374.8|14314.8|14375.9|14315.9|14374.8|14314.8|0
1647448660000|2022-03-16 16:37:40|||||||||1
1647448690000|2022-03-16 16:38:10|14378.8|14318.8|14364.1|14304.1|14379.8|14319.8|14364.1|14304.1|0
1647448700000|2022-03-16 16:38:20|14359.8|14319.8|14359.8|14319.8|14359.8|14319.8|14359.8|14319.8|0
1647448750000|2022-03-16 16:39:10|14355.9|14315.9|14354.8|14314.8|14355.9|14315.9|14354.8|14314.8|1
1647448760000|2022-03-16 16:39:20|14359.8|14319.8|14359.8|14319.8|14359.8|14319.8|14359.8|14319.8|0
1647448770000|2022-03-16 16:39:30|14354.8|14314.8|14354.8|14314.8|14354.8|14314.8|14354.8|14314.8|0
1647448780000|2022-03-16 16:39:40|14360.4|14320.4|14360.4|14320.4|14360.4|14320.4|14360.4|14320.4|0
1647448840000|2022-03-16 16:40:40|14337.3|14277.3|14337.3|14277.3|14337.3|14277.3|14337.3|14277.3|6
1647448900000|2022-03-16 16:41:40|14339.8|14279.8|14339.8|14279.8|14339.8|14279.8|14339.8|14279.8|0
1647448980000|2022-03-16 16:43:00|14355.6|14295.6|14359.8|14299.8|14359.8|14299.8|14355.6|14295.6|0
1647449100000|2022-03-16 16:45:00|14362.3|14302.3|14362.3|14302.3|14362.3|14302.3|14362.3|14302.3|1
1647449130000|2022-03-16 16:45:30|14348.5|14288.5|14340.9|14280.9|14348.5|14288.5|14340.9|14280.9|1
1647449140000|2022-03-16 16:45:40|14339.8|14279.8|14339.8|14279.8|14339.8|14279.8|14339.8|14279.8|0
1647449150000|2022-03-16 16:45:50|14353.6|14293.6|14357.3|14297.3|14357.3|14297.3|14353.6|14293.6|0
1647449170000|2022-03-16 16:46:10|14359.3|14299.3|14359.8|14299.8|14359.8|14299.8|14359.3|14299.3|1
1647449200000|2022-03-16 16:46:40|14357.9|14297.9|14361.3|14301.3|14361.3|14301.3|14357.9|14297.9|1
1647449210000|2022-03-16 16:46:50|14360.4|14300.4|14359.8|14299.8|14360.4|14300.4|14359.8|14299.8|0
1647449240000|2022-03-16 16:47:20|14364.8|14304.8|14361.3|14321.3|14367.3|14321.3|14361.3|14304.8|0
1647449250000|2022-03-16 16:47:30|14362.3|14322.3|14362.3|14322.3|14362.3|14322.3|14362.3|14322.3|0
1647449300000|2022-03-16 16:48:20|14358.3|14334.3|14358.3|14334.3|14358.3|14334.3|14358.3|14334.3|0
1647449310000|2022-03-16 16:48:30|14359.3|14335.3|14359.3|14335.3|14359.3|14335.3|14359.3|14335.3|0
1647449340000|2022-03-16 16:49:00|14366.8|14342.8|14396.7|14336.7|14396.7|14342.8|14366.8|14336.7|4
1647449350000|2022-03-16 16:49:10|14400.4|14340.4|14400.4|14340.4|14400.4|14340.4|14400.4|14340.4|0
1647449460000|2022-03-16 16:51:00|||||||||1
1647449580000|2022-03-16 16:53:00|14402.3|14342.3|14402.3|14342.3|14402.3|14342.3|14402.3|14342.3|0
1647449620000|2022-03-16 16:53:40|14404.3|14344.3|14404.3|14344.3|14404.3|14344.3|14404.3|14344.3|0
1647449640000|2022-03-16 16:54:00|14404.8|14344.8|14404.8|14344.8|14404.8|14344.8|14404.8|14344.8|0
1647449690000|2022-03-16 16:54:50|14398.8|14358.8|14398.8|14358.8|14398.8|14358.8|14398.8|14358.8|0
1647449700000|2022-03-16 16:55:00|14399.8|14359.8|14403.9|14343.9|14403.9|14359.8|14399.8|14343.9|1
1647449710000|2022-03-16 16:55:10|14402.3|14342.3|14402.3|14342.3|14402.3|14342.3|14402.3|14342.3|0
1647449820000|2022-03-16 16:57:00|14404.8|14344.8|14407.3|14347.3|14407.3|14347.3|14404.8|14344.8|0
1647449870000|2022-03-16 16:57:50|14399.8|14359.8|14399.8|14359.8|14399.8|14359.8|14399.8|14359.8|0
1647449930000|2022-03-16 16:58:50|14398.3|14374.3|14402.4|14378.4|14402.4|14378.4|14398.3|14374.3|0
1647450050000|2022-03-16 17:00:50|14399.9|14375.9|14399.9|14375.9|14399.9|14375.9|14399.9|14375.9|1
1647450170000|2022-03-16 17:02:50|14402.4|14378.4|14417.9|14377.9|14417.9|14378.4|14402.4|14377.9|1
1647450180000|2022-03-16 17:03:00|14412.4|14388.4|14412.4|14388.4|14412.4|14388.4|14412.4|14388.4|1
1647450230000|2022-03-16 17:03:50|||||||||3
1647450280000|2022-03-16 17:04:40|14411.3|14387.3|14415.4|14375.4|14415.4|14387.3|14411.3|14375.4|1
1647450290000|2022-03-16 17:04:50|14401.5|14377.5|14401.5|14377.5|14401.5|14377.5|14401.5|14377.5|0
1647450300000|2022-03-16 17:05:00|14399.9|14375.9|14399.9|14375.9|14399.9|14375.9|14399.9|14375.9|0
1647450340000|2022-03-16 17:05:40|||||||||1
1647450410000|2022-03-16 17:06:50|14402.4|14378.4|14402.4|14378.4|14402.4|14378.4|14402.4|14378.4|0
1647450430000|2022-03-16 17:07:10|14416.3|14376.3|14417.9|14377.9|14417.9|14377.9|14416.3|14376.3|2
1647450520000|2022-03-16 17:08:40|14419.8|14379.8|14419.8|14379.8|14419.8|14379.8|14419.8|14379.8|1
1647450540000|2022-03-16 17:09:00|14420.4|14380.4|14420.4|14380.4|14420.4|14380.4|14420.4|14380.4|0
1647450640000|2022-03-16 17:10:40|14428.4|14368.4|14428.4|14368.4|14428.4|14368.4|14428.4|14368.4|1
1647450880000|2022-03-16 17:14:40|14416.9|14392.9|14416.9|14392.9|14416.9|14392.9|14416.9|14392.9|0
1647451000000|2022-03-16 17:16:40|14427.9|14367.9|14427.9|14367.9|14427.9|14367.9|14427.9|14367.9|1
1647451060000|2022-03-16 17:17:40|14402.4|14378.4|14402.4|14378.4|14402.4|14378.4|14402.4|14378.4|0
1647451120000|2022-03-16 17:18:40|14406.3|14382.3|14407.4|14383.4|14407.4|14383.4|14406.3|14382.3|0
1647451230000|2022-03-16 17:20:30|14402.9|14378.9|14402.9|14378.9|14402.9|14378.9|14402.9|14378.9|1
1647451240000|2022-03-16 17:20:40|14404.9|14380.9|14407.4|14383.4|14407.4|14383.4|14404.9|14380.9|0
1647451260000|2022-03-16 17:21:00|14408.5|14384.5|14422.4|14382.4|14422.4|14384.5|14408.5|14382.4|1
1647451350000|2022-03-16 17:22:30|14418.3|14394.3|14418.3|14394.3|14418.3|14394.3|14418.3|14394.3|0
1647451360000|2022-03-16 17:22:40|14419.4|14395.4|14419.4|14395.4|14419.4|14395.4|14419.4|14395.4|0
1647451370000|2022-03-16 17:22:50|14427.9|14367.9|14427.9|14367.9|14427.9|14367.9|14427.9|14367.9|1
1647451590000|2022-03-16 17:26:30|14416.3|14392.3|14428.4|14368.4|14428.4|14392.3|14416.3|14368.4|1
1647451600000|2022-03-16 17:26:40|14427.9|14367.9|14427.9|14367.9|14427.9|14367.9|14427.9|14367.9|0
1647451660000|2022-03-16 17:27:40|14426.8|14366.8|14426.8|14366.8|14426.8|14366.8|14426.8|14366.8|1
1647451670000|2022-03-16 17:27:50|14404.9|14344.9|14383.4|14343.4|14404.9|14345.4|14383.4|14337.4|1
1647451680000|2022-03-16 17:28:00|14382.4|14342.4|14382.4|14342.4|14382.4|14342.4|14382.4|14342.4|0
1647451740000|2022-03-16 17:29:00|14372.4|14348.4|14382.4|14342.4|14382.4|14348.4|14372.4|14342.4|1
1647451750000|2022-03-16 17:29:10|14371.5|14347.5|14394|14354|14394|14363.4|14370.4|14346.4|2
1647451760000|2022-03-16 17:29:20|14387.4|14363.4|14423.4|14363.4|14427.9|14380.4|14387.4|14348.4|4
1647451770000|2022-03-16 17:29:30|14427.4|14367.4|14425|14365|14427.9|14395.9|14415.8|14363.4|10
1647451780000|2022-03-16 17:29:40|14424.5|14364.5|14427.4|14367.4|14430.4|14377|14412.5|14355.6|9
1647451790000|2022-03-16 17:29:50|14424.9|14364.9|14424.9|14364.9|14424.9|14364.9|14424.9|14364.9|5
1647451800000|2022-03-16 17:30:00|14422.9|14362.9|14422.9|14362.9|14422.9|14362.9|14422.9|14362.9|0
1647451810000|2022-03-16 17:30:10|14427.4|14367.4|14425.4|14365.4|14427.4|14367.4|14425.4|14365.4|0
1647451820000|2022-03-16 17:30:20|14420.9|14360.9|14427.4|14367.4|14427.4|14367.4|14420.9|14360.9|0
1647451850000|2022-03-16 17:30:50|14423.4|14363.4|14427.4|14367.4|14429.9|14369.9|14423.4|14363.4|0
1647451940000|2022-03-16 17:32:20|14429.9|14369.9|14429.9|14369.9|14429.9|14369.9|14429.9|14369.9|0
1647451950000|2022-03-16 17:32:30|14430.4|14370.4|14430.4|14370.4|14430.4|14370.4|14430.4|14370.4|0
1647451970000|2022-03-16 17:32:50|14431.8|14371.8|14427.9|14387.9|14432.9|14397.3|14421.3|14371.8|0
1647451980000|2022-03-16 17:33:00|14427.4|14387.4|14427.4|14387.4|14427.4|14393.4|14417.4|14387.4|0
1647452060000|2022-03-16 17:34:20|14417.4|14393.4|14417.4|14393.4|14417.4|14393.4|14417.4|14393.4|1
1647452080000|2022-03-16 17:34:40|14419|14359|14429.9|14369.9|14429.9|14369.9|14419|14359|0
1647452090000|2022-03-16 17:34:50|14427.9|14367.9|14429.9|14369.9|14432.4|14372.4|14427.4|14367.4|0
1647452180000|2022-03-16 17:36:20|14432.4|14372.4|14432.4|14372.4|14432.4|14372.4|14432.4|14372.4|0
1647452190000|2022-03-16 17:36:30|14432.9|14372.9|14425.4|14385.4|14432.9|14385.4|14424.3|14372.9|0
1647452200000|2022-03-16 17:36:40|14423.3|14399.3|14423.3|14399.3|14423.3|14399.3|14423.3|14399.3|0
1647452220000|2022-03-16 17:37:00|14424.4|14400.4|14424.4|14400.4|14424.4|14400.4|14424.4|14400.4|0
1647452240000|2022-03-16 17:37:20|14430.3|14406.3|14435.4|14411.4|14435.4|14411.4|14430.3|14406.3|3
1647452300000|2022-03-16 17:38:20|14437.4|14413.4|14437.9|14413.9|14437.9|14413.9|14437.4|14413.4|0
1647452340000|2022-03-16 17:39:00|14436.3|14412.3|14434.7|14374.7|14438.4|14412.3|14434.7|14374.7|1
1647452350000|2022-03-16 17:39:10|14430.9|14370.9|14430.9|14370.9|14430.9|14370.9|14430.9|14370.9|0
1647452370000|2022-03-16 17:39:30|14425|14365|14423.4|14363.4|14425|14365|14423.4|14363.4|0
1647452400000|2022-03-16 17:40:00|14415.9|14355.9|14415.9|14355.9|14415.9|14355.9|14415.9|14355.9|0
1647452420000|2022-03-16 17:40:20|14417.9|14357.9|14418.4|14358.4|14418.4|14358.4|14417.9|14357.9|0
1647452530000|2022-03-16 17:42:10|14430.3|14370.3|14433.4|14373.4|14433.4|14373.4|14430.3|14370.3|0
1647452550000|2022-03-16 17:42:30|14420.9|14380.9|14420.9|14380.9|14420.9|14380.9|14420.9|14380.9|3
1647452560000|2022-03-16 17:42:40|14427.9|14403.9|14410.9|14350.9|14427.9|14403.9|14410.9|14350.9|9
1647452590000|2022-03-16 17:43:10|14409|14349|14408.4|14348.4|14409|14349|14408.4|14348.4|0
1647452640000|2022-03-16 17:44:00|14390.6|14330.6|14390.6|14330.6|14390.6|14330.6|14390.6|14330.6|1
1647452650000|2022-03-16 17:44:10|14392.5|14332.5|14394.5|14334.5|14394.5|14334.5|14392.5|14332.5|0
1647452770000|2022-03-16 17:46:10|14410.3|14350.3|14413.4|14353.4|14413.4|14353.4|14410.3|14350.3|0
1647452790000|2022-03-16 17:46:30|14414|14354|14414|14354|14414|14354|14414|14354|0
1647452880000|2022-03-16 17:48:00|14421.5|14361.5|14421.5|14361.5|14421.5|14361.5|14421.5|14361.5|1
1647452930000|2022-03-16 17:48:50|14419.5|14359.5|14421.5|14361.5|14421.5|14361.5|14419|14359|0
1647453000000|2022-03-16 17:50:00|14421.3|14381.3|14424|14384|14424|14384|14421.3|14381.3|0
1647453120000|2022-03-16 17:52:00|14421.5|14361.5|14424|14364|14424|14364|14421.5|14361.5|1
1647453230000|2022-03-16 17:53:50|14421.5|14361.5|14421.5|14361.5|14421.5|14361.5|14421.5|14361.5|0
1647453240000|2022-03-16 17:54:00|14423.4|14363.4|14412.6|14388.6|14423.8|14388.6|14412.6|14363.4|0
1647453250000|2022-03-16 17:54:10|14411|14387|14426.5|14386.5|14426.5|14387|14411|14386.5|0
1647453260000|2022-03-16 17:54:20|14426.6|14366.6|14424|14364|14426.6|14366.6|14424|14364|1
1647453300000|2022-03-16 17:55:00|14412.2|14352.2|14391.5|14331.5|14412.2|14352.2|14391.5|14331.5|4
1647453320000|2022-03-16 17:55:20|14389|14329|14389|14329|14389|14329|14389|14329|0
1647453330000|2022-03-16 17:55:30|14391.5|14331.5|14389|14329|14391.5|14331.5|14389|14329|0
1647453340000|2022-03-16 17:55:40|14369.3|14309.3|14364|14304|14369.3|14309.3|14364|14304|0
1647453370000|2022-03-16 17:56:10|14361.5|14301.5|14361.5|14301.5|14361.5|14301.5|14361.5|14301.5|0
1647453480000|2022-03-16 17:58:00|14362|14302|14364.5|14324.5|14364.5|14324.5|14362|14302|0
1647453590000|2022-03-16 17:59:50|14371.5|14347.5|14394.5|14334.5|14419.5|14359.5|14367|14327|7
1647518400000|2022-03-17 12:00:00|14433.6|14373.6|14413|14353|14433.6|14373.6|14400.5|14340.5|8
1647518410000|2022-03-17 12:00:10|14415|14355|14411.1|14351.1|14415|14355|14411.1|14351.1|2
1647518420000|2022-03-17 12:00:20|14406.1|14346.1|14406.1|14346.1|14406.1|14346.1|14406.1|14346.1|0
1647518440000|2022-03-17 12:00:40|14404.1|14344.1|14406.1|14346.1|14406.1|14346.1|14404.1|14344.1|0
1647518460000|2022-03-17 12:01:00|14421.6|14361.6|14423.6|14363.6|14426.1|14366.1|14421.6|14361.6|0
1647518480000|2022-03-17 12:01:20|14426.1|14366.1|14426.1|14366.1|14426.1|14366.1|14426.1|14366.1|0
1647518940000|2022-03-17 12:09:00|14428|14368|14428.6|14368.6|14428.6|14368.6|14428|14368|0
1647519050000|2022-03-17 12:10:50|14426.7|14366.7|14426.1|14366.1|14426.7|14366.7|14426.1|14366.1|0
1647519070000|2022-03-17 12:11:10|||||||||1
1647519080000|2022-03-17 12:11:20|14425.8|14385.8|14425.8|14385.8|14425.8|14385.8|14425.8|14385.8|0
1647519090000|2022-03-17 12:11:30|14428.6|14388.6|14428.6|14388.6|14428.6|14388.6|14428.6|14388.6|0
1647519100000|2022-03-17 12:11:40|14430.5|14390.5|14431.1|14391.1|14431.1|14391.1|14430.5|14390.5|0
1647519260000|2022-03-17 12:14:20|14427|14403|14427|14403|14427|14403|14427|14403|0
1647519270000|2022-03-17 12:14:30|14428.1|14404.1|14428.1|14404.1|14428.1|14404.1|14428.1|14404.1|0
1647519340000|2022-03-17 12:15:40|||||||||1
1647519370000|2022-03-17 12:16:10|14433.1|14409.1|14435.6|14411.6|14435.6|14411.6|14433.1|14409.1|6
1647519380000|2022-03-17 12:16:20|14474.3|14450.3|14471.1|14431.1|14491.1|14461|14471.1|14421.2|12
1647519390000|2022-03-17 12:16:30|14485|14425|14478.6|14438.6|14485|14438.6|14478.6|14425|0
1647519670000|2022-03-17 12:21:10|14472.2|14412.2|14472.2|14412.2|14472.2|14412.2|14472.2|14412.2|4
1647519680000|2022-03-17 12:21:20|14468.4|14408.4|14467.2|14407.2|14468.4|14408.4|14467.2|14407.2|0
1647519690000|2022-03-17 12:21:30|14465.3|14405.3|14464.7|14404.7|14465.3|14405.3|14464.7|14404.7|0
1647519820000|2022-03-17 12:23:40|14449.7|14409.7|14455.5|14395.5|14457.8|14409.7|14443.6|14395.5|0
1647519830000|2022-03-17 12:23:50|14444.2|14404.2|14456.1|14396.1|14456.1|14404.2|14443.6|14395.5|0
1647519840000|2022-03-17 12:24:00|14444.2|14404.2|14455.5|14395.5|14456.1|14404.2|14443.6|14395.5|0
1647519850000|2022-03-17 12:24:10|14443.6|14403.6|14456.1|14396.1|14456.1|14404.2|14425.6|14395.5|4
1647519860000|2022-03-17 12:24:20|14443.6|14403.6|14455.5|14395.5|14455.5|14403.6|14443.6|14395.5|1
1647519870000|2022-03-17 12:24:30|14456.1|14396.1|14456.1|14396.1|14456.1|14396.1|14456.1|14396.1|0
1647519880000|2022-03-17 12:24:40|14423.6|14383.6|14423|14383|14423.6|14383.6|14421.1|14381.1|5
1647519890000|2022-03-17 12:24:50|14421.7|14381.7|14421.1|14381.1|14423.6|14389.1|14410.6|14378.6|0
1647519900000|2022-03-17 12:25:00|14411.2|14387.2|14420.5|14380.5|14421.1|14387.2|14410.6|14379.2|0
1647519910000|2022-03-17 12:25:10|14421.1|14381.1|14410.6|14386.6|14421.1|14387.2|14410.6|14380.5|0
1647519920000|2022-03-17 12:25:20|14421.1|14381.1|14420.5|14380.5|14421.1|14387.2|14410.6|14378.6|0
1647519930000|2022-03-17 12:25:30|14421.1|14381.1|14420.5|14380.5|14421.1|14387.2|14410.6|14380.5|0
1647519940000|2022-03-17 12:25:40|14410.6|14386.6|14420.5|14380.5|14423|14387.2|14410.6|14380.5|0
1647519950000|2022-03-17 12:25:50|14421.1|14381.1|14411.2|14387.2|14421.1|14387.2|14410.6|14378.6|0
1647519960000|2022-03-17 12:26:00|14421.1|14381.1|14420.5|14380.5|14421.1|14387.2|14410.6|14378.6|0
1647519970000|2022-03-17 12:26:10|14421.1|14381.1|14420.5|14380.5|14421.1|14387.2|14410.6|14380.5|0
1647519990000|2022-03-17 12:26:30|14421.1|14381.1|14421.1|14381.1|14421.1|14381.1|14421.1|14381.1|0
1647520120000|2022-03-17 12:28:40|||||||||1
1647520210000|2022-03-17 12:30:10|14407.3|14383.3|14407.3|14383.3|14407.3|14383.3|14407.3|14383.3|0
1647520220000|2022-03-17 12:30:20|14402.8|14362.8|14402.8|14362.8|14402.8|14362.8|14402.8|14362.8|6
1647520360000|2022-03-17 12:32:40|14401.1|14361.1|14401.1|14361.1|14401.1|14361.1|14401.1|14361.1|0
1647520380000|2022-03-17 12:33:00|||||||||1
1647520450000|2022-03-17 12:34:10|14385.6|14361.6|14360.3|14300.3|14385.6|14361.6|14360.3|14300.3|8
1647520460000|2022-03-17 12:34:20|14362.2|14302.2|14351.1|14291.1|14362.2|14302.2|14351.1|14291.1|0
1647520470000|2022-03-17 12:34:30|14346.1|14286.1|14348.6|14288.6|14348.6|14288.6|14346.1|14286.1|0
1647520480000|2022-03-17 12:34:40|14346.7|14286.7|14346.1|14286.1|14346.7|14286.7|14346.1|14286.1|0
1647520490000|2022-03-17 12:34:50|14344.2|14284.2|14338.6|14278.6|14344.2|14284.2|14338.6|14278.6|0
1647520500000|2022-03-17 12:35:00|14340.5|14280.5|14341.1|14281.1|14341.1|14281.1|14340.5|14280.5|0
1647520550000|2022-03-17 12:35:50|14338.6|14278.6|14341.7|14281.7|14346.1|14286.1|14338.6|14278.6|0
1647520560000|2022-03-17 12:36:00|14346.1|14286.1|14341.1|14281.1|14346.1|14286.1|14341.1|14281.1|0
1647520570000|2022-03-17 12:36:10|14338.1|14278.1|14330|14270|14338.1|14278.1|14318.1|14270|1
1647520580000|2022-03-17 12:36:20|14297.3|14257.3|14292.5|14252.5|14297.3|14257.3|14290.6|14250.6|2
1647520590000|2022-03-17 12:36:30|14293.1|14253.1|14326.1|14266.1|14326.1|14266.1|14290.6|14250.6|2
1647520600000|2022-03-17 12:36:40|14322.2|14262.2|14321.1|14261.1|14323.6|14263.6|14321.1|14261.1|1
1647520610000|2022-03-17 12:36:50|14323.1|14263.1|14323.6|14263.6|14323.6|14263.6|14323.1|14263.1|0
1647520620000|2022-03-17 12:37:00|14307.8|14247.8|14305.3|14245.3|14307.8|14247.8|14305.3|14245.3|22
1647520650000|2022-03-17 12:37:30|14276.7|14216.7|14276.7|14216.7|14276.7|14216.7|14276.7|14216.7|2
1647520660000|2022-03-17 12:37:40|14263.1|14203.1|14256.7|14196.7|14263.1|14203.1|14256.7|14196.7|0
1647520680000|2022-03-17 12:38:00|14259.2|14199.2|14259.2|14199.2|14259.2|14199.2|14259.2|14199.2|0
1647520690000|2022-03-17 12:38:10|||||||||2
1647520720000|2022-03-17 12:38:40|14244.2|14184.2|14246.7|14186.7|14246.7|14186.7|14241.7|14181.7|0
1647520740000|2022-03-17 12:39:00|14248.6|14188.6|14244.7|14184.7|14248.6|14188.6|14244.7|14184.7|0
1647520750000|2022-03-17 12:39:10|14244.2|14184.2|14244.2|14184.2|14244.2|14184.2|14244.2|14184.2|0
1647520790000|2022-03-17 12:39:50|14246.7|14186.7|14247.2|14187.2|14249.2|14189.2|14244.7|14184.7|0
1647520800000|2022-03-17 12:40:00|14246.7|14186.7|14246.7|14186.7|14246.7|14186.7|14246.7|14186.7|0
1647520850000|2022-03-17 12:40:50|14244.7|14184.7|14248.6|14188.6|14248.6|14188.6|14244.7|14184.7|0
1647520860000|2022-03-17 12:41:00|14249.2|14189.2|14249.2|14189.2|14249.2|14189.2|14249.2|14189.2|0
1647520900000|2022-03-17 12:41:40|14248.1|14188.1|14239.7|14179.7|14248.1|14188.1|14239.7|14179.7|4
1647520910000|2022-03-17 12:41:50|14225.7|14165.7|14227.2|14167.2|14234.7|14174.7|14225.7|14165.7|5
1647520950000|2022-03-17 12:42:30|14223.4|14163.4|14222.2|14162.2|14223.4|14163.4|14222.2|14162.2|0
1647521010000|2022-03-17 12:43:30|14222.3|14162.3|14222.3|14162.3|14222.3|14162.3|14222.3|14162.3|0
1647521110000|2022-03-17 12:45:10|14220.3|14160.3|14219.8|14159.8|14220.3|14160.3|14219.8|14159.8|1
1647521140000|2022-03-17 12:45:40|14221.7|14161.7|14222.3|14162.3|14222.3|14162.3|14221.7|14161.7|0
1647521150000|2022-03-17 12:45:50|14277.3|14217.3|14275.3|14215.3|14277.3|14217.3|14275.3|14215.3|6
1647521160000|2022-03-17 12:46:00|14274.8|14214.8|14317.3|14257.3|14330.8|14270.8|14268.9|14208.9|1
1647521170000|2022-03-17 12:46:10|14313.4|14253.4|14313.4|14253.4|14313.4|14253.4|14313.4|14253.4|0
1647521190000|2022-03-17 12:46:30|14309.5|14249.5|14269.8|14209.8|14309.5|14249.5|14269.8|14209.8|0
1647521200000|2022-03-17 12:46:40|14272.3|14212.3|14272.3|14212.3|14272.3|14212.3|14272.3|14212.3|0
1647521220000|2022-03-17 12:47:00|||||||||1
1647521230000|2022-03-17 12:47:10|14269.8|14209.8|14267.3|14207.3|14269.8|14209.8|14267.3|14207.3|0
1647521240000|2022-03-17 12:47:20|14264.8|14204.8|14267.3|14207.3|14269.8|14209.8|14264.8|14204.8|0
1647521320000|2022-03-17 12:48:40|14265.3|14205.3|14254.8|14194.8|14265.3|14205.3|14254.8|14194.8|0
1647521330000|2022-03-17 12:48:50|14252.8|14192.8|14252.3|14192.3|14252.8|14192.8|14252.3|14192.3|0
1647521630000|2022-03-17 12:53:50|14254.8|14194.8|14254.8|14194.8|14254.8|14194.8|14254.8|14194.8|2
1647521650000|2022-03-17 12:54:10|14257.3|14197.3|14257.3|14197.3|14257.3|14197.3|14257.3|14197.3|0
1647521900000|2022-03-17 12:58:20|||||||||1
1647521940000|2022-03-17 12:59:00|14255.3|14195.3|14254.8|14194.8|14255.3|14195.3|14254.8|14194.8|0
1647521950000|2022-03-17 12:59:10|14287.3|14227.3|14287.3|14227.3|14287.3|14227.3|14287.3|14227.3|0
1647521970000|2022-03-17 12:59:30|14289.2|14229.2|14289.2|14229.2|14289.2|14229.2|14289.2|14229.2|1
1647521980000|2022-03-17 12:59:40|14289.8|14229.8|14289.8|14229.8|14289.8|14229.8|14289.8|14229.8|0
1647522000000|2022-03-17 13:00:00|14292.3|14232.3|14292.3|14232.3|14292.3|14232.3|14292.3|14232.3|0
1647522010000|2022-03-17 13:00:10|14284.8|14244.8|14292.8|14232.8|14292.8|14244.8|14284.8|14232.8|0
1647522030000|2022-03-17 13:00:30|14292.3|14232.3|14284.8|14244.8|14292.3|14244.8|14284.8|14232.3|1
1647522040000|2022-03-17 13:00:40|14284.5|14260.5|14284.5|14260.5|14284.5|14260.5|14284.5|14260.5|0
1647522050000|2022-03-17 13:00:50|14286.8|14262.8|14329.8|14269.8|14332.3|14272.3|14286.8|14262.8|3
1647522080000|2022-03-17 13:01:20|14327.3|14267.3|14327.3|14267.3|14327.3|14267.3|14327.3|14267.3|5
1647522420000|2022-03-17 13:07:00|14312.3|14252.3|14312.3|14252.3|14312.3|14252.3|14312.3|14252.3|1
1647522500000|2022-03-17 13:08:20|14294|14234|14294|14234|14294|14234|14294|14234|0
1647522570000|2022-03-17 13:09:30|14251.5|14191.5|14251.5|14191.5|14251.5|14191.5|14251.5|14191.5|0
1647522680000|2022-03-17 13:11:20|14244.8|14184.8|14244.8|14184.8|14244.8|14184.8|14244.8|14184.8|5
1647522760000|2022-03-17 13:12:40|14246.7|14186.7|14259.8|14199.8|14259.8|14199.8|14246.7|14186.7|0
1647522910000|2022-03-17 13:15:10|||||||||1
1647522940000|2022-03-17 13:15:40|||||||||1
1647523100000|2022-03-17 13:18:20|14267.3|14227.3|14267.3|14227.3|14267.3|14227.3|14267.3|14227.3|1
1647523160000|2022-03-17 13:19:20|14269.8|14229.8|14269.8|14229.8|14269.8|14229.8|14269.8|14229.8|0
1647523170000|2022-03-17 13:19:30|14307.3|14247.3|14307.9|14247.9|14308.7|14248.7|14304.8|14244.8|2
1647523180000|2022-03-17 13:19:40|14309.2|14249.2|14312.3|14252.3|14312.3|14252.3|14309.2|14249.2|0
1647523240000|2022-03-17 13:20:40|14318.1|14258.1|14319.8|14259.8|14319.8|14259.8|14318.1|14258.1|0
1647523290000|2022-03-17 13:21:30|14317.3|14257.3|14317.3|14257.3|14317.3|14257.3|14317.3|14257.3|0
1647523440000|2022-03-17 13:24:00|14319.2|14259.2|14319.8|14259.8|14319.8|14259.8|14319.2|14259.2|0
1647523530000|2022-03-17 13:25:30|14327.5|14267.5|14329.8|14269.8|14329.8|14269.8|14327.5|14267.5|0
1647523560000|2022-03-17 13:26:00|14334.8|14274.8|14334.8|14274.8|14334.8|14274.8|14334.8|14274.8|0
1647523610000|2022-03-17 13:26:50|14349.8|14289.8|14349.8|14289.8|14349.8|14289.8|14349.8|14289.8|0
1647523620000|2022-03-17 13:27:00|14351.7|14291.7|14351.7|14291.7|14351.7|14291.7|14351.7|14291.7|0
1647523730000|2022-03-17 13:28:50|14353.7|14293.7|14354.8|14294.8|14354.8|14294.8|14353.7|14293.7|2
1647523740000|2022-03-17 13:29:00|14352.9|14292.9|14349.8|14289.8|14352.9|14292.9|14349.8|14289.8|0
1647523800000|2022-03-17 13:30:00|14351.7|14291.7|14351.7|14291.7|14351.7|14291.7|14351.7|14291.7|1
1647523830000|2022-03-17 13:30:30|14349.8|14289.8|14349.8|14289.8|14349.8|14289.8|14349.8|14289.8|0
1647523880000|2022-03-17 13:31:20|14354.8|14294.8|14367.3|14327.3|14372.3|14327.3|14352.3|14292.3|0
1647523890000|2022-03-17 13:31:30|14361.2|14337.2|14344.8|14284.8|14361.2|14337.2|14344.8|14284.8|3
1647524040000|2022-03-17 13:34:00|14351.2|14291.2|14342.3|14282.3|14351.2|14291.2|14342.3|14282.3|0
1647524100000|2022-03-17 13:35:00|14349.2|14289.2|14339.8|14279.8|14349.2|14289.2|14339.8|14279.8|0
1647524190000|2022-03-17 13:36:30|14349.2|14289.2|14334.8|14274.8|14349.2|14289.2|14334.8|14274.8|0
1647524230000|2022-03-17 13:37:10|14362.9|14302.9|14362.9|14302.9|14362.9|14302.9|14362.9|14302.9|1
1647524290000|2022-03-17 13:38:10|14363.4|14303.4|14373.4|14313.4|14373.4|14313.4|14363.4|14303.4|1
1647524330000|2022-03-17 13:38:50|14386.7|14326.7|14386.7|14326.7|14386.7|14326.7|14386.7|14326.7|0
1647524340000|2022-03-17 13:39:00|||||||||1
1647524370000|2022-03-17 13:39:30|14395.6|14335.6|14395.6|14335.6|14395.6|14335.6|14395.6|14335.6|0
1647524400000|2022-03-17 13:40:00|14391.7|14331.7|14391.7|14331.7|14391.7|14331.7|14391.7|14331.7|0
1647524410000|2022-03-17 13:40:10|14389.8|14329.8|14389.8|14329.8|14389.8|14329.8|14389.8|14329.8|3
1647524440000|2022-03-17 13:40:40|14393.7|14333.7|14394.2|14334.2|14394.2|14334.2|14393.7|14333.7|0
1647524460000|2022-03-17 13:41:00|14394.8|14334.8|14394.8|14334.8|14394.8|14334.8|14394.8|14334.8|0
1647524550000|2022-03-17 13:42:30|14396.7|14336.7|14396.7|14336.7|14396.7|14336.7|14396.7|14336.7|0
1647524560000|2022-03-17 13:42:40|14392.9|14332.9|14363|14303|14392.9|14332.9|14363|14303|0
1647524570000|2022-03-17 13:42:50|14370.3|14310.3|14389.8|14329.8|14391.7|14331.7|14370.3|14310.3|0
1647524780000|2022-03-17 13:46:20|14391.7|14331.7|14391.7|14331.7|14391.7|14331.7|14391.7|14331.7|0
1647524900000|2022-03-17 13:48:20|14394.2|14334.2|14394.2|14334.2|14394.2|14334.2|14394.2|14334.2|0
1647524910000|2022-03-17 13:48:30|14394.3|14334.3|14399.3|14339.3|14399.3|14339.3|14394.3|14334.3|0
1647524920000|2022-03-17 13:48:40|14401.2|14341.2|14397.3|14337.3|14401.2|14341.2|14397.3|14337.3|0
1647524940000|2022-03-17 13:49:00|14401.2|14341.2|14401.8|14341.8|14401.8|14341.8|14401.2|14341.2|0
1647525040000|2022-03-17 13:50:40|14405.6|14345.6|14406.2|14346.2|14406.8|14346.8|14402.3|14342.3|0
1647525050000|2022-03-17 13:50:50|14408.7|14348.7|14409.3|14349.3|14409.3|14349.3|14408.7|14348.7|0
1647525060000|2022-03-17 13:51:00|14411.8|14351.8|14409.3|14349.3|14411.8|14351.8|14409.3|14349.3|0
1647525080000|2022-03-17 13:51:20|14404.3|14364.3|14404.3|14364.3|14404.3|14364.3|14404.3|14364.3|0
1647525280000|2022-03-17 13:54:40|14404.8|14364.8|14404.8|14364.8|14404.8|14364.8|14404.8|14364.8|0
1647525340000|2022-03-17 13:55:40|14420.6|14360.6|14413.7|14373.7|14421.2|14375.6|14412.6|14360.6|1
1647525350000|2022-03-17 13:55:50|14415.6|14375.6|14413.1|14373.1|14415.6|14375.6|14413.1|14373.1|0
1647525360000|2022-03-17 13:56:00|14425.1|14365.1|14424.5|14364.5|14425.1|14377|14412.6|14364.5|2
1647525370000|2022-03-17 13:56:10|14425.1|14365.1|14425.1|14365.1|14425.1|14377|14417|14365.1|0
1647525420000|2022-03-17 13:57:00|14428.7|14368.7|14430.1|14370.1|14430.1|14370.1|14428.7|14368.7|0
1647525430000|2022-03-17 13:57:10|14430.6|14370.6|14430.6|14370.6|14430.6|14370.6|14430.6|14370.6|0
1647525640000|2022-03-17 14:00:40|14425.6|14385.6|14426.2|14386.2|14430.6|14399.2|14420.1|14370.6|4
1647525650000|2022-03-17 14:00:50|14420.7|14396.7|14426.8|14386.8|14426.8|14396.7|14420.7|14386.8|0
1647525660000|2022-03-17 14:01:00|14426.2|14386.2|14426.2|14386.2|14426.2|14386.2|14426.2|14386.2|0
1647525760000|2022-03-17 14:02:40|14420.1|14396.1|14420.7|14396.7|14420.7|14396.7|14420.1|14396.1|0
1647525840000|2022-03-17 14:04:00|||||||||1
1647525890000|2022-03-17 14:04:50|14422.6|14398.6|14423.2|14399.2|14423.2|14399.2|14422.6|14398.6|1
1647525900000|2022-03-17 14:05:00|14422.9|14362.9|14418.1|14378.1|14426.8|14378.7|14418.1|14362.9|6
1647525910000|2022-03-17 14:05:10|14418.7|14378.7|14418.7|14378.7|14418.7|14378.7|14418.7|14378.7|0
1647526020000|2022-03-17 14:07:00|14417.1|14393.1|14418.8|14394.8|14418.8|14394.8|14417.1|14393.1|0
1647526030000|2022-03-17 14:07:10|14421.3|14397.3|14421.3|14397.3|14421.3|14397.3|14421.3|14397.3|0
1647526120000|2022-03-17 14:08:40|||||||||1
1647526160000|2022-03-17 14:09:20|14419.3|14359.3|14416.8|14356.8|14419.3|14364.8|14404.3|14356.2|2
1647526170000|2022-03-17 14:09:30|14404.3|14364.3|14417.3|14357.3|14419.3|14364.8|14404.3|14354.8|0
1647526180000|2022-03-17 14:09:40|14424.5|14364.5|14421.8|14361.8|14426.2|14366.2|14421.8|14361.8|1
1647526280000|2022-03-17 14:11:20|14417.9|14357.9|14419.3|14359.3|14419.3|14359.3|14417.9|14357.9|0
1647526290000|2022-03-17 14:11:30|14416.8|14356.8|14416.8|14356.8|14419.3|14359.3|14416.8|14356.8|0
1647526300000|2022-03-17 14:11:40|14404.8|14364.8|14416.8|14356.8|14416.8|14364.8|14404.8|14356.8|0
1647526460000|2022-03-17 14:14:20|14415.1|14355.1|14415.1|14355.1|14415.1|14355.1|14415.1|14355.1|1
1647526490000|2022-03-17 14:14:50|14414.5|14354.5|14414.5|14354.5|14414.5|14354.5|14414.5|14354.5|3
1647526510000|2022-03-17 14:15:10|14402.6|14362.6|14403.7|14363.7|14415.6|14363.7|14400.6|14353.1|5
1647526520000|2022-03-17 14:15:20|14415.6|14355.6|14403.7|14363.7|14415.6|14363.7|14403.1|14355.1|0
1647526530000|2022-03-17 14:15:30|14415.6|14355.6|14403.1|14363.1|14415.6|14363.7|14403.1|14355.1|0
1647526540000|2022-03-17 14:15:40|14415.1|14355.1|14415.6|14355.6|14418.1|14363.7|14403.1|14355.1|0
1647526550000|2022-03-17 14:15:50|14417.6|14357.6|14417.6|14357.6|14418.1|14358.1|14415.6|14355.6|0
1647526560000|2022-03-17 14:16:00|14418.1|14358.1|14415.1|14355.1|14418.1|14363.7|14403.1|14355.1|0
1647526570000|2022-03-17 14:16:10|14415.6|14355.6|14417.6|14357.6|14418.1|14363.7|14403.1|14355.1|0
1647526580000|2022-03-17 14:16:20|14415.6|14355.6|14403.7|14363.7|14418.1|14363.7|14403.7|14355.6|0
1647526590000|2022-03-17 14:16:30|14403.1|14363.1|14403.1|14363.1|14403.1|14363.1|14403.1|14363.1|0
1647526940000|2022-03-17 14:22:20|14400.6|14360.6|14409.3|14369.3|14420.6|14375.6|14400.6|14355.6|1
1647526950000|2022-03-17 14:22:30|14408.1|14368.1|14399.6|14375.6|14410.6|14376.1|14399.6|14365.6|0
1647526960000|2022-03-17 14:22:40|14405.6|14365.6|14400.1|14376.1|14406.2|14376.1|14399.6|14365.6|0
1647526990000|2022-03-17 14:23:10|14400.2|14376.2|14400.2|14376.2|14400.2|14376.2|14400.2|14376.2|0
1647527030000|2022-03-17 14:23:50|||||||||1
1647527050000|2022-03-17 14:24:10|||||||||1
1647527070000|2022-03-17 14:24:30|14415.7|14375.7|14415.7|14375.7|14415.7|14375.7|14415.7|14375.7|2
1647527220000|2022-03-17 14:27:00|14403.8|14379.8|14403.8|14379.8|14403.8|14379.8|14403.8|14379.8|0
1647527230000|2022-03-17 14:27:10|14402.7|14378.7|14402.7|14378.7|14402.7|14378.7|14402.7|14378.7|0
1647527420000|2022-03-17 14:30:20|14406.8|14366.8|14420.7|14360.7|14420.7|14366.8|14406.8|14360.7|2
1647527640000|2022-03-17 14:34:00|14415.7|14375.7|14415.7|14375.7|14415.7|14375.7|14415.7|14375.7|0
1647527650000|2022-03-17 14:34:10|14425.7|14385.7|14434|14410|14434|14410|14420.2|14385.7|2
1647527660000|2022-03-17 14:34:20|14436|14412|14437|14397|14437|14412|14436|14397|0
1647527730000|2022-03-17 14:35:30|14444.5|14384.5|14436.5|14396.5|14445.1|14397|14436.5|14384.5|0
1647527740000|2022-03-17 14:35:40|14437|14397|14437|14397|14437|14397|14437|14397|0
1647527790000|2022-03-17 14:36:30|14434.8|14410.8|14442.9|14418.9|14442.9|14418.9|14434.8|14410.8|2
1647527910000|2022-03-17 14:38:30|14464|14440|14464|14440|14464|14440|14464|14440|1
1647527930000|2022-03-17 14:38:50|14470.4|14410.4|14470.4|14410.4|14470.4|14410.4|14470.4|14410.4|5
1647527940000|2022-03-17 14:39:00|14468.2|14408.2|14468.2|14408.2|14468.2|14408.2|14468.2|14408.2|0
1647527950000|2022-03-17 14:39:10|14466.2|14406.2|14465.7|14405.7|14466.2|14406.2|14465.7|14405.7|0
1647527960000|2022-03-17 14:39:20|||||||||2
1647528010000|2022-03-17 14:40:10|14468.2|14408.2|14468.2|14408.2|14468.2|14408.2|14468.2|14408.2|0
1647528490000|2022-03-17 14:48:10|14464|14424|14465.7|14425.7|14465.7|14425.7|14464|14424|1
1647528550000|2022-03-17 14:49:10|14455.2|14431.2|14465.7|14425.7|14465.7|14431.2|14455.2|14425.1|1
1647528740000|2022-03-17 14:52:20|||||||||1
1647528750000|2022-03-17 14:52:30|||||||||1
1647528800000|2022-03-17 14:53:20|14479.5|14419.5|14479.5|14419.5|14479.5|14419.5|14479.5|14419.5|0
1647529030000|2022-03-17 14:57:10|14467.6|14427.6|14467.6|14427.6|14480.1|14432|14467.6|14419.5|1
1647529040000|2022-03-17 14:57:20|14472|14432|14468.7|14428.7|14480.1|14435.1|14467.6|14419.5|0
1647529050000|2022-03-17 14:57:30|14468.2|14428.2|14468.2|14428.2|14468.2|14428.2|14468.2|14428.2|0
1647529060000|2022-03-17 14:57:40|14480.7|14420.7|14468.2|14428.2|14481.3|14433.2|14468.2|14420.7|0
1647529150000|2022-03-17 14:59:10|14470.7|14430.7|14475.7|14435.7|14475.7|14435.7|14470.7|14430.7|0
1647529160000|2022-03-17 14:59:20|14471.8|14431.8|14471.3|14431.3|14475.7|14435.7|14470.7|14430.7|0
1647529170000|2022-03-17 14:59:30|14470.7|14430.7|14472.6|14432.6|14472.6|14432.6|14470.7|14430.7|1
1647529180000|2022-03-17 14:59:40|14473.2|14433.2|14473.2|14433.2|14473.2|14433.2|14473.2|14433.2|0
1647529190000|2022-03-17 14:59:50|14470.7|14430.7|14470.7|14430.7|14470.7|14430.7|14470.7|14430.7|3
1647529200000|2022-03-17 15:00:00|14468.4|14428.4|14468.2|14408.2|14468.4|14428.4|14468.2|14408.2|1
1647529210000|2022-03-17 15:00:10|14467.6|14407.6|14467.6|14407.6|14467.6|14407.6|14467.6|14407.6|1
1647529290000|2022-03-17 15:01:30|14451.8|14411.8|14451.8|14411.8|14451.8|14411.8|14451.8|14411.8|0
1647529300000|2022-03-17 15:01:40|14451.3|14411.3|14451.3|14411.3|14451.3|14411.3|14451.3|14411.3|0
1647529330000|2022-03-17 15:02:10|14435.8|14411.8|14435.8|14411.8|14435.8|14411.8|14435.8|14411.8|0
1647529340000|2022-03-17 15:02:20|14430.2|14406.2|14430.2|14406.2|14430.2|14406.2|14430.2|14406.2|10
1647529380000|2022-03-17 15:03:00|14454|14394|14443.8|14403.8|14455.7|14403.8|14443.2|14394|0
1647529390000|2022-03-17 15:03:10|14443.2|14403.2|14443.2|14403.2|14443.2|14403.2|14443.2|14403.2|0
1647529400000|2022-03-17 15:03:20|14455.1|14395.1|14443.2|14403.2|14455.1|14403.2|14443.2|14395.1|0
1647529410000|2022-03-17 15:03:30|14455.1|14395.1|14455.1|14395.1|14455.1|14395.1|14455.1|14395.1|0
1647529420000|2022-03-17 15:03:40|14455.7|14395.7|14455.7|14395.7|14455.7|14395.7|14455.7|14395.7|0
1647529930000|2022-03-17 15:12:10|14457.6|14397.6|14463.2|14403.2|14463.2|14403.2|14457.6|14397.6|0
1647530060000|2022-03-17 15:14:20|14465.7|14405.7|14468.2|14408.2|14468.2|14408.2|14465.7|14405.7|0
1647530070000|2022-03-17 15:14:30|14466.8|14406.8|14468.2|14408.2|14468.2|14408.2|14466.8|14406.8|1
1647530080000|2022-03-17 15:14:40|14468.8|14408.8|14468.8|14408.8|14468.8|14408.8|14468.8|14408.8|0
1647530230000|2022-03-17 15:17:10|14487.5|14463.5|14483.8|14423.8|14487.5|14463.5|14471.3|14411.3|17
1647530240000|2022-03-17 15:17:20|14489.6|14429.6|14505.1|14445.1|14505.1|14445.1|14489.6|14429.6|0
1647530250000|2022-03-17 15:17:30|14497.6|14457.6|14497.6|14457.6|14497.6|14457.6|14497.6|14457.6|0
1647530260000|2022-03-17 15:17:40|14498.8|14458.8|14498.8|14458.8|14498.8|14458.8|14498.8|14458.8|0
1647530340000|2022-03-17 15:19:00|14485|14461|14485|14461|14485|14461|14485|14461|0
1647530350000|2022-03-17 15:19:10|14483.3|14459.3|14475.8|14451.8|14483.5|14459.3|14475.8|14443.5|6
1647530640000|2022-03-17 15:24:00|14485.7|14445.7|14482.7|14458.7|14485.7|14459.3|14480.8|14445.7|1
1647530650000|2022-03-17 15:24:10|14483.3|14459.3|14483.3|14459.3|14483.3|14459.3|14483.3|14459.3|0
1647531060000|2022-03-17 15:31:00|14485.8|14461.8|14495.8|14471.8|14495.8|14471.8|14485.8|14461.8|2
1647531110000|2022-03-17 15:31:50|||||||||1
1647531290000|2022-03-17 15:34:50|14496.3|14456.3|14496.3|14456.3|14496.3|14456.3|14496.3|14456.3|2
1647531310000|2022-03-17 15:35:10|14498.2|14458.2|14501.3|14441.3|14501.3|14458.2|14496.5|14438.8|2
1647531360000|2022-03-17 15:36:00|14486.3|14446.3|14475.8|14451.8|14486.3|14451.8|14475.8|14446.3|0
1647531370000|2022-03-17 15:36:10|14470|14446|14468.3|14444.3|14470|14446|14468.3|14444.3|0
1647531380000|2022-03-17 15:36:20|14466.4|14442.4|14465.8|14441.8|14466.4|14442.4|14465.8|14441.8|0
1647531400000|2022-03-17 15:36:40|14463.8|14423.8|14484.6|14424.6|14484.6|14424.6|14463.8|14423.4|1
1647531690000|2022-03-17 15:41:30|14486.3|14426.3|14486.3|14426.3|14486.3|14426.3|14486.3|14426.3|0
1647531720000|2022-03-17 15:42:00|14484.4|14424.4|14483.8|14423.8|14484.4|14424.4|14483.8|14423.8|0
1647531930000|2022-03-17 15:45:30|14488.8|14428.8|14487.7|14463.7|14489.6|14464.3|14483.8|14423.8|1
1647531940000|2022-03-17 15:45:40|14488.3|14464.3|14488.3|14464.3|14488.3|14464.3|14488.3|14464.3|0
1647531960000|2022-03-17 15:46:00|14490.2|14466.2|14490.8|14466.8|14490.8|14466.8|14488.3|14464.3|0
1647532040000|2022-03-17 15:47:20|14493.3|14469.3|14493.3|14469.3|14493.3|14469.3|14493.3|14469.3|0
1647532130000|2022-03-17 15:48:50|14497.2|14473.2|14498.3|14474.3|14498.3|14474.3|14497.2|14473.2|1
1647532160000|2022-03-17 15:49:20|||||||||1
1647532330000|2022-03-17 15:52:10|14528.5|14468.5|14528.5|14468.5|14528.5|14468.5|14528.5|14468.5|32
1647532340000|2022-03-17 15:52:20|14515.2|14475.2|14515.2|14475.2|14515.2|14475.2|14515.2|14475.2|0
1647532350000|2022-03-17 15:52:30|14515.7|14475.7|14515.7|14475.7|14515.7|14475.7|14515.7|14475.7|0
1647532430000|2022-03-17 15:53:50|14505.2|14481.2|14505.2|14481.2|14505.2|14481.2|14505.2|14481.2|1
1647532500000|2022-03-17 15:55:00|14507.7|14483.7|14522.2|14498.2|14522.2|14498.2|14507.7|14483.7|2
1647532510000|2022-03-17 15:55:10|14524.1|14500.1|14522.7|14482.7|14524.7|14500.7|14518.2|14478.2|1
1647532540000|2022-03-17 15:55:40|14520.7|14480.7|14520.7|14480.7|14520.7|14480.7|14520.7|14480.7|0
1647532690000|2022-03-17 15:58:10|14515.2|14491.2|14525.2|14485.2|14525.2|14491.2|14515.2|14485.2|1
1647533010000|2022-03-17 16:03:30|14523.6|14463.6|14515.7|14455.7|14523.6|14463.6|14514.4|14454.4|5
1647533020000|2022-03-17 16:03:40|14515.2|14455.2|14515.2|14455.2|14515.2|14455.2|14515.2|14455.2|0
1647533030000|2022-03-17 16:03:50|14510.7|14450.7|14510.7|14450.7|14510.7|14450.7|14510.7|14450.7|0
1647533070000|2022-03-17 16:04:30|14479.2|14455.2|14479.2|14455.2|14479.2|14455.2|14479.2|14455.2|0
1647533080000|2022-03-17 16:04:40|14475.2|14451.2|14475.2|14451.2|14475.2|14451.2|14475.2|14451.2|0
1647533090000|2022-03-17 16:04:50|14472.7|14448.7|14472.7|14448.7|14472.7|14448.7|14472.7|14448.7|0
1647533100000|2022-03-17 16:05:00|14508.1|14448.1|14508.1|14448.1|14508.1|14448.1|14508.1|14448.1|2
1647533110000|2022-03-17 16:05:10|14513.2|14453.2|14513.2|14453.2|14513.2|14453.2|14513.2|14453.2|0
1647533130000|2022-03-17 16:05:30|14515.7|14455.7|14515.7|14455.7|14518.2|14458.2|14515.7|14455.7|0
1647533460000|2022-03-17 16:11:00|14515.8|14455.8|14515.8|14455.8|14515.8|14455.8|14515.8|14455.8|0
1647533610000|2022-03-17 16:13:30|14517.7|14457.7|14520.8|14460.8|14520.8|14460.8|14517.7|14457.7|1
1647533640000|2022-03-17 16:14:00|14518.8|14458.8|14520.8|14460.8|14520.8|14460.8|14515.8|14455.8|0
1647533810000|2022-03-17 16:16:50|14503|14463|14503|14463|14503|14463|14503|14463|0
1647533820000|2022-03-17 16:17:00|14500.8|14460.8|14500.8|14460.8|14500.8|14460.8|14500.8|14460.8|0
1647533840000|2022-03-17 16:17:20|14518.5|14458.5|14523.3|14463.3|14523.3|14463.3|14518.5|14458.5|1
1647533900000|2022-03-17 16:18:20|14518.3|14478.3|14520.8|14480.8|14526.3|14480.8|14513.3|14465.2|0
1647533910000|2022-03-17 16:18:30|14518.3|14478.3|14520.8|14480.8|14520.8|14480.8|14518.3|14478.3|0
1647533970000|2022-03-17 16:19:30|14510.8|14486.8|14510.8|14486.8|14510.8|14486.8|14510.8|14486.8|0
1647533980000|2022-03-17 16:19:40|14510.3|14486.3|14510.3|14486.3|14510.3|14486.3|14510.3|14486.3|0
1647533990000|2022-03-17 16:19:50|14520.8|14480.8|14520.8|14480.8|14520.8|14480.8|14520.8|14480.8|0
1647534000000|2022-03-17 16:20:00|14510.8|14486.8|14520.2|14480.2|14520.2|14486.8|14510.8|14480.2|1
1647534010000|2022-03-17 16:20:10|14522.7|14482.7|14522.7|14482.7|14522.7|14482.7|14522.7|14482.7|0
1647534180000|2022-03-17 16:23:00|||||||||1
1647534660000|2022-03-17 16:31:00|14520.8|14480.8|14525.2|14485.2|14525.2|14485.2|14520.8|14480.8|2
1647534700000|2022-03-17 16:31:40|14527.1|14487.1|14535.5|14511.5|14538|14514|14527.1|14487.1|4
1647534720000|2022-03-17 16:32:00|14536.1|14512.1|14536.1|14512.1|14536.1|14512.1|14536.1|14512.1|0
1647534730000|2022-03-17 16:32:10|14536.6|14512.6|14536.6|14512.6|14536.6|14512.6|14536.6|14512.6|0
1647534740000|2022-03-17 16:32:20|14551.3|14511.3|14551.3|14511.3|14551.3|14511.3|14551.3|14511.3|0
1647534750000|2022-03-17 16:32:30|14550.8|14510.8|14550.8|14526.8|14556.3|14526.8|14550.8|14510.8|1
1647534770000|2022-03-17 16:32:50|14563.8|14523.8|14561.6|14501.6|14563.8|14523.8|14551.3|14491.3|4
1647534780000|2022-03-17 16:33:00|14563.8|14503.8|14565.8|14505.8|14565.8|14505.8|14563.8|14503.8|0
1647534790000|2022-03-17 16:33:10|14566.3|14506.3|14566.3|14506.3|14566.3|14506.3|14566.3|14506.3|0
1647534960000|2022-03-17 16:36:00|14563.8|14503.8|14568.8|14508.8|14568.8|14508.8|14563.8|14503.8|4
1647535170000|2022-03-17 16:39:30|14568.3|14508.3|14568.3|14508.3|14568.3|14508.3|14568.3|14508.3|0
1647535180000|2022-03-17 16:39:40|14568.8|14508.8|14568.8|14508.8|14568.8|14508.8|14568.8|14508.8|0
1647535200000|2022-03-17 16:40:00|14565.2|14505.2|14557.7|14517.7|14565.2|14517.7|14557.7|14505.2|6
1647535210000|2022-03-17 16:40:10|14552.3|14492.3|14540.2|14480.2|14552.3|14492.3|14540.2|14480.2|2
1647535220000|2022-03-17 16:40:20|14542.1|14482.1|14542.7|14482.7|14542.7|14482.7|14542.1|14482.1|0
1647535420000|2022-03-17 16:43:40|14527.7|14467.7|14527.7|14467.7|14527.7|14467.7|14527.7|14467.7|0
1647535480000|2022-03-17 16:44:40|14528.3|14468.3|14528.3|14468.3|14528.3|14468.3|14528.3|14468.3|0
1647535570000|2022-03-17 16:46:10|14527.7|14467.7|14527.7|14467.7|14527.7|14467.7|14527.7|14467.7|0
1647535580000|2022-03-17 16:46:20|14529.6|14487.7|14554.3|14494.3|14554.3|14494.3|14527.7|14487.7|3
1647535590000|2022-03-17 16:46:30|14558.3|14498.3|14555.2|14495.2|14558.3|14498.3|14555.2|14495.2|1
1647535630000|2022-03-17 16:47:10|14555.8|14495.8|14555.8|14495.8|14555.8|14495.8|14555.8|14495.8|0
1647535810000|2022-03-17 16:50:10|14555.2|14495.2|14555.2|14495.2|14555.2|14495.2|14555.2|14495.2|0
1647535900000|2022-03-17 16:51:40|14553.3|14493.3|14552.7|14492.7|14553.3|14493.3|14552.7|14492.7|0
1647535920000|2022-03-17 16:52:00|14554.6|14494.6|14554.6|14494.6|14554.6|14494.6|14554.6|14494.6|1
1647536110000|2022-03-17 16:55:10|14552.7|14492.7|14557.1|14497.1|14557.1|14497.1|14552.7|14492.7|1
1647536130000|2022-03-17 16:55:30|14557.7|14497.7|14557.7|14497.7|14557.7|14497.7|14557.7|14497.7|0
1647536160000|2022-03-17 16:56:00|14560.2|14520.2|14565.2|14525.2|14565.2|14530.1|14554.1|14520.2|1
1647536490000|2022-03-17 17:01:30|14565.8|14525.8|14572.7|14532.7|14579.7|14534.7|14565.8|14519.7|2
1647536500000|2022-03-17 17:01:40|14572.2|14532.2|14572.2|14532.2|14572.2|14532.2|14572.2|14532.2|0
1647536510000|2022-03-17 17:01:50|14570.2|14530.2|14570.2|14530.2|14570.2|14530.2|14570.2|14530.2|0
1647536550000|2022-03-17 17:02:30|||||||||1
1647536560000|2022-03-17 17:02:40|14569.1|14529.1|14568.5|14508.5|14573.5|14533.5|14568.5|14508.5|2
1647536670000|2022-03-17 17:04:30|14567.7|14507.7|14578.5|14518.5|14579.1|14526.6|14566.6|14507.7|0
1647536680000|2022-03-17 17:04:40|14571.6|14531.6|14553.5|14493.5|14574.1|14544.6|14548.5|14488.5|2
1647536820000|2022-03-17 17:07:00|14551.6|14491.6|14551.6|14491.6|14551.6|14491.6|14551.6|14491.6|0
1647536830000|2022-03-17 17:07:10|14565.1|14505.1|14569.7|14509.7|14569.7|14509.7|14565.1|14505.1|0
1647536910000|2022-03-17 17:08:30|14553.9|14513.9|14569.7|14509.7|14569.7|14513.9|14553.9|14509.7|1
1647536980000|2022-03-17 17:09:40|14562.7|14502.7|14549.7|14489.7|14562.7|14502.7|14549.7|14489.7|4
1647537000000|2022-03-17 17:10:00|14551.6|14491.6|14552.2|14492.2|14552.2|14492.2|14551.6|14491.6|0
1647537050000|2022-03-17 17:10:50|14550.2|14490.2|14547.7|14487.7|14550.2|14490.2|14547.7|14487.7|0
1647537060000|2022-03-17 17:11:00|14545.8|14485.8|14542.7|14482.7|14545.8|14485.8|14542.7|14482.7|0
1647537220000|2022-03-17 17:13:40|14547.7|14487.7|14547.7|14487.7|14547.7|14487.7|14547.7|14487.7|1
1647537240000|2022-03-17 17:14:00|14545.8|14485.8|14545.2|14485.2|14545.8|14485.8|14545.2|14485.2|0
1647537250000|2022-03-17 17:14:10|14547.7|14487.7|14560.2|14500.2|14560.2|14500.2|14547.7|14487.7|1
1647537260000|2022-03-17 17:14:20|14564.7|14504.7|14567.2|14507.2|14567.2|14507.2|14564.7|14504.7|1
1647537350000|2022-03-17 17:15:50|14566.6|14506.6|14570.2|14510.2|14572.2|14512.2|14566.6|14506.6|2
1647537360000|2022-03-17 17:16:00|14569.1|14509.1|14569.1|14509.1|14569.1|14509.1|14569.1|14509.1|0
1647537640000|2022-03-17 17:20:40|||||||||1
1647537790000|2022-03-17 17:23:10|14567.2|14507.2|14559.4|14535.4|14572|14537.7|14557.5|14507.2|2
1647537800000|2022-03-17 17:23:20|14561.7|14537.7|14565.5|14541.5|14565.5|14541.5|14561.7|14537.7|1
1647537840000|2022-03-17 17:24:00|14568.5|14508.5|14551|14491|14568.5|14508.5|14551|14491|1
1647537860000|2022-03-17 17:24:20|14569.7|14509.7|14551.6|14491.6|14569.7|14509.7|14551.6|14491.6|0
1647537900000|2022-03-17 17:25:00|14545.8|14485.8|14559.7|14499.7|14569.7|14545.2|14544.1|14484.1|1
1647537910000|2022-03-17 17:25:10|14547.2|14487.2|14549.7|14489.7|14549.7|14489.7|14547.2|14487.2|0
1647537920000|2022-03-17 17:25:20|14547.7|14487.7|14540.2|14480.2|14547.7|14487.7|14540|14480|0
1647537930000|2022-03-17 17:25:30|14538.3|14478.3|14534.7|14474.7|14538.3|14478.3|14532|14472|0
1647537940000|2022-03-17 17:25:40|14532.7|14472.7|14527.7|14467.7|14535.2|14475.2|14525.2|14465.2|0
1647537970000|2022-03-17 17:26:10|14522.7|14462.7|14518.3|14458.3|14522.7|14462.7|14518.3|14458.3|0
1647537990000|2022-03-17 17:26:30|14517.7|14457.7|14517.7|14457.7|14517.7|14457.7|14517.7|14457.7|0
1647538010000|2022-03-17 17:26:50|14537.7|14477.7|14545.2|14485.2|14545.2|14485.2|14537.7|14477.7|5
1647538030000|2022-03-17 17:27:10|14542.7|14482.7|14540.2|14480.2|14542.7|14482.7|14540.2|14480.2|0
1647538080000|2022-03-17 17:28:00|14530.2|14470.2|14531|14471|14531|14471|14525.2|14465.2|3
1647538090000|2022-03-17 17:28:10|14532.2|14472.2|14532.2|14472.2|14532.2|14472.2|14532.2|14472.2|0
1647538100000|2022-03-17 17:28:20|14530.2|14470.2|14522.7|14462.7|14530.2|14470.2|14521.4|14461.4|0
1647538120000|2022-03-17 17:28:40|14517.7|14457.7|14517.7|14457.7|14517.7|14457.7|14515.2|14455.2|0
1647538130000|2022-03-17 17:28:50|14519.7|14459.7|14520.2|14460.2|14522.7|14462.7|14517.7|14457.7|1
1647538140000|2022-03-17 17:29:00|14522.2|14462.2|14533.4|14473.4|14533.4|14473.4|14510.8|14450.8|2
1647538150000|2022-03-17 17:29:10|14536.4|14476.4|14531.4|14471.4|14547.8|14487.8|14495.3|14452|9
1647538160000|2022-03-17 17:29:20|14519.5|14479.5|14516.4|14476.4|14519.5|14481.9|14503.4|14476.4|3
1647538170000|2022-03-17 17:29:30|14505.9|14481.9|14493.9|14433.9|14505.9|14481.9|14488.9|14428.9|5
1647538180000|2022-03-17 17:29:40|14488.9|14448.9|14516.6|14456.6|14518.9|14458.9|14470.9|14438.5|12
1647538190000|2022-03-17 17:29:50|14517.5|14457.5|14490|14430|14519.5|14459.5|14477.8|14430|17
1647538200000|2022-03-17 17:30:00|14488.1|14428.1|14488.9|14428.9|14491.4|14431.4|14468.9|14427|0
1647538210000|2022-03-17 17:30:10|14503.9|14443.9|14505.8|14445.8|14508.9|14448.9|14503.9|14443.9|0
1647538220000|2022-03-17 17:30:20|14503.9|14443.9|14503.9|14443.9|14503.9|14443.9|14503.9|14443.9|0
1647538470000|2022-03-17 17:34:30|14500|14440|14498.9|14438.9|14500|14440|14498.9|14438.9|0
1647538480000|2022-03-17 17:34:40|14513.9|14453.9|14513.9|14453.9|14513.9|14453.9|14513.9|14453.9|0
1647538550000|2022-03-17 17:35:50|14512|14452|14511.4|14451.4|14512|14452|14511.4|14451.4|0
1647538560000|2022-03-17 17:36:00|14508.9|14448.9|14506.4|14446.4|14508.9|14448.9|14506.4|14446.4|0
1647538570000|2022-03-17 17:36:10|14503.9|14443.9|14503.9|14443.9|14503.9|14443.9|14503.9|14443.9|0
1647538630000|2022-03-17 17:37:10|14501.4|14441.4|14488.9|14448.9|14501.4|14448.9|14488.9|14441.4|0
1647538640000|2022-03-17 17:37:20|14487|14447|14473.4|14449.4|14487|14452.5|14473.4|14446.4|0
1647538690000|2022-03-17 17:38:10|14470.9|14446.9|14473.4|14449.4|14473.4|14449.4|14470.9|14446.9|1
1647538720000|2022-03-17 17:38:40|14488.9|14448.9|14488.9|14448.9|14488.9|14448.9|14488.9|14448.9|1
1647538750000|2022-03-17 17:39:10|14503.9|14443.9|14503.9|14443.9|14503.9|14443.9|14503.9|14443.9|0
1647539090000|2022-03-17 17:44:50|14489.5|14429.5|14499.5|14439.5|14499.5|14439.5|14489.5|14429.5|1
1647539100000|2022-03-17 17:45:00|14497|14437|14498.9|14438.9|14498.9|14438.9|14497|14437|0
1647539250000|2022-03-17 17:47:30|14497|14437|14498.3|14438.3|14498.3|14438.3|14496.4|14436.4|0
1647539260000|2022-03-17 17:47:40|14499.5|14439.5|14499.5|14439.5|14499.5|14439.5|14499.5|14439.5|0
1647539350000|2022-03-17 17:49:10|14497.6|14437.6|14496.4|14436.4|14497.6|14437.6|14496.4|14436.4|0
1647539390000|2022-03-17 17:49:50|14498.3|14438.3|14498.3|14438.3|14498.3|14438.3|14498.3|14438.3|0
1647539470000|2022-03-17 17:51:10|14515.8|14455.8|14526.4|14466.4|14526.4|14472.8|14512.8|14455.8|0
1647539480000|2022-03-17 17:51:20|14501.4|14441.4|14501.4|14441.4|14501.4|14441.4|14501.4|14441.4|1
1647539510000|2022-03-17 17:51:50|14497.6|14437.6|14496.4|14436.4|14498.9|14438.9|14496.4|14436.4|0
1647539520000|2022-03-17 17:52:00|14498.9|14438.9|14498.9|14438.9|14501.4|14441.4|14498.9|14438.9|2
1647539530000|2022-03-17 17:52:10|14501.4|14441.4|14501.4|14441.4|14501.4|14441.4|14501.4|14441.4|0
1647539580000|2022-03-17 17:53:00|14486.4|14426.4|14486.4|14426.4|14486.4|14426.4|14486.4|14426.4|0
1647539600000|2022-03-17 17:53:20|14488.9|14428.9|14488.9|14428.9|14488.9|14428.9|14488.9|14428.9|0
1647539650000|2022-03-17 17:54:10|14508.2|14448.2|14518.9|14458.9|14518.9|14458.9|14491.4|14431.4|0
1647539660000|2022-03-17 17:54:20|14491.4|14431.4|14493.9|14433.9|14493.9|14433.9|14488.9|14428.9|3
1647539690000|2022-03-17 17:54:50|14515.1|14455.1|14520.8|14460.8|14521.4|14461.4|14491.4|14431.4|0
1647539700000|2022-03-17 17:55:00|14521.4|14461.4|14496.4|14436.4|14521.4|14461.4|14491.4|14431.4|1
1647539740000|2022-03-17 17:55:40|14493.9|14433.9|14493.9|14433.9|14493.9|14433.9|14493.9|14433.9|0
1647539760000|2022-03-17 17:56:00|||||||||1
1647539780000|2022-03-17 17:56:20|14495.8|14435.8|14496.4|14436.4|14496.4|14436.4|14495.8|14435.8|0
1647539790000|2022-03-17 17:56:30|14498.3|14438.3|14498.9|14438.9|14498.9|14438.9|14498.3|14438.3|0
1647539820000|2022-03-17 17:57:00|14496.4|14436.4|14493.9|14433.9|14496.4|14436.4|14493.9|14433.9|0
1647539970000|2022-03-17 17:59:30|14492|14432|14488.9|14428.9|14492|14432|14488.9|14428.9|7
1647539990000|2022-03-17 17:59:50|14491.4|14431.4|14493.9|14433.9|14493.9|14433.9|14491.4|14431.4|1
1647604800000|2022-03-18 12:00:00|14485|14445|14512.5|14452.5|14515|14455|14485|14445|1
1647604810000|2022-03-18 12:00:10|||||||||1
1647604870000|2022-03-18 12:01:10|14514.4|14454.4|14514.4|14454.4|14514.4|14454.4|14514.4|14454.4|0
1647604900000|2022-03-18 12:01:40|14516.2|14456.2|14517.5|14457.5|14517.5|14457.5|14516.2|14456.2|0
1647604920000|2022-03-18 12:02:00|14516.9|14456.9|14534.4|14474.4|14534.4|14474.4|14516.9|14456.9|1
1647605000000|2022-03-18 12:03:20|14529.4|14469.4|14529.4|14469.4|14529.4|14469.4|14529.4|14469.4|0
1647605050000|2022-03-18 12:04:10|14535|14475|14536.9|14476.9|14536.9|14476.9|14535|14475|0
1647605110000|2022-03-18 12:05:10|14542.5|14482.5|14544.4|14484.4|14544.4|14484.4|14542.5|14482.5|0
1647605350000|2022-03-18 12:09:10|14546.3|14486.3|14546.9|14486.9|14546.9|14486.9|14546.3|14486.3|0
1647605380000|2022-03-18 12:09:40|14541.9|14481.9|14541.9|14481.9|14541.9|14481.9|14541.9|14481.9|0
1647605440000|2022-03-18 12:10:40|14543.8|14483.8|14552.5|14492.5|14552.5|14492.5|14543.8|14483.8|2
1647605660000|2022-03-18 12:14:20|14554.4|14494.4|14556.9|14496.9|14556.9|14496.9|14554.4|14494.4|0
1647605670000|2022-03-18 12:14:30|14557.6|14497.6|14557.6|14497.6|14557.6|14497.6|14557.6|14497.6|0
1647605850000|2022-03-18 12:17:30|14560.7|14500.7|14560.7|14500.7|14560.7|14500.7|14560.7|14500.7|0
1647605930000|2022-03-18 12:18:50|14565.2|14541.2|14567.7|14543.7|14567.7|14543.7|14565.2|14541.2|1
1647605950000|2022-03-18 12:19:10|14608.2|14548.2|14611.3|14551.3|14611.3|14551.3|14608.2|14548.2|1
1647605960000|2022-03-18 12:19:20|14612.5|14552.5|14616.3|14556.3|14616.3|14556.3|14612.5|14552.5|1
1647605980000|2022-03-18 12:19:40|14614.4|14554.4|14613.8|14553.8|14614.4|14554.4|14613.8|14553.8|0
1647606050000|2022-03-18 12:20:50|14615.7|14555.7|14618.2|14558.2|14618.2|14558.2|14615.7|14555.7|0
1647606320000|2022-03-18 12:25:20|14618.8|14558.8|14620.7|14560.7|14620.7|14560.7|14618.8|14558.8|1
1647606870000|2022-03-18 12:34:30|||||||||1
1647606890000|2022-03-18 12:34:50|||||||||1
1647607060000|2022-03-18 12:37:40|14621.3|14561.3|14621.3|14561.3|14621.3|14561.3|14621.3|14561.3|0
1647607080000|2022-03-18 12:38:00|14618.2|14558.2|14618.2|14558.2|14618.2|14558.2|14618.2|14558.2|2
1647607110000|2022-03-18 12:38:30|||||||||1
1647607120000|2022-03-18 12:38:40|14617.6|14557.6|14617.6|14557.6|14617.6|14557.6|14617.6|14557.6|0
1647607580000|2022-03-18 12:46:20|14610.3|14550.3|14587.6|14527.6|14610.3|14550.3|14587.6|14527.6|10
1647607840000|2022-03-18 12:50:40|14589.5|14529.5|14589.5|14529.5|14589.5|14529.5|14589.5|14529.5|0
1647607850000|2022-03-18 12:50:50|14576.2|14516.2|14569.6|14509.6|14576.2|14516.2|14569.6|14509.6|0
1647607880000|2022-03-18 12:51:20|14567.7|14507.7|14567.7|14507.7|14567.7|14507.7|14567.7|14507.7|0
1647608980000|2022-03-18 13:09:40|14565.8|14505.8|14565.8|14505.8|14565.8|14505.8|14565.8|14505.8|0
1647609040000|2022-03-18 13:10:40|14563.3|14503.3|14563.3|14503.3|14565.2|14505.2|14563.3|14503.3|1
1647609070000|2022-03-18 13:11:10|14561.4|14501.4|14557.6|14497.6|14561.4|14501.4|14557.6|14497.6|0
1647609140000|2022-03-18 13:12:20|14555.1|14495.1|14555.1|14495.1|14555.1|14495.1|14555.1|14495.1|0
1647609150000|2022-03-18 13:12:30|14552.6|14512.6|14552.6|14512.6|14552.6|14512.6|14552.6|14512.6|0
1647609510000|2022-03-18 13:18:30|14532.5|14472.5|14540.1|14480.1|14540.1|14480.1|14532.5|14472.5|1
1647609790000|2022-03-18 13:23:10|14535.1|14475.1|14537.6|14477.6|14537.6|14477.6|14535.1|14475.1|0
1647609800000|2022-03-18 13:23:20|14535.7|14475.7|14518.1|14478.1|14537.6|14478.1|14518.1|14475.1|0
1647609810000|2022-03-18 13:23:30|14515.1|14475.1|14502.2|14478.2|14515.1|14480.6|14502.2|14448.8|2
1647609820000|2022-03-18 13:23:40|14504.6|14480.6|14504.6|14480.6|14504.6|14480.6|14504.6|14480.6|0
1647609850000|2022-03-18 13:24:10|14497.1|14473.1|14505.1|14445.1|14505.7|14473.1|14497.1|14445.1|1
1647609860000|2022-03-18 13:24:20|14493.2|14453.2|14492.6|14452.6|14493.2|14453.2|14492.6|14452.6|0
1647609870000|2022-03-18 13:24:30|14485.1|14445.1|14509.5|14449.5|14509.5|14449.5|14485.1|14445.1|1
1647609880000|2022-03-18 13:24:40|14510.1|14450.1|14510.1|14450.1|14510.1|14450.1|14510.1|14450.1|0
1647610300000|2022-03-18 13:31:40|14512|14452|14512.6|14452.6|14512.6|14452.6|14512|14452|0
1647610870000|2022-03-18 13:41:10|14513.8|14453.8|14513.8|14453.8|14513.8|14453.8|14513.8|14453.8|0
1647611390000|2022-03-18 13:49:50|14500.1|14460.1|14500.1|14460.1|14500.1|14460.1|14500.1|14460.1|0
1647611400000|2022-03-18 13:50:00|14498.2|14458.2|14498.2|14458.2|14498.2|14458.2|14498.2|14458.2|0
1647611460000|2022-03-18 13:51:00|14498.8|14458.8|14498.8|14458.8|14498.8|14458.8|14498.8|14458.8|0
1647611550000|2022-03-18 13:52:30|14495.7|14455.7|14497.6|14457.6|14498.8|14458.8|14495.7|14455.7|0
1647611560000|2022-03-18 13:52:40|14497|14457|14498.2|14458.2|14498.8|14458.8|14495.7|14455.7|0
1647611570000|2022-03-18 13:52:50|14495.7|14455.7|14498.2|14458.2|14498.2|14458.2|14495.7|14455.7|0
1647611690000|2022-03-18 13:54:50|14472.7|14448.7|14470.7|14410.7|14472.7|14448.7|14470.7|14410.7|3
1647611730000|2022-03-18 13:55:30|14473.2|14413.2|14473.2|14413.2|14473.2|14413.2|14473.2|14413.2|1
1647611750000|2022-03-18 13:55:50|14490.7|14430.7|14490.7|14430.7|14490.7|14430.7|14490.7|14430.7|2
1647611760000|2022-03-18 13:56:00|14493.2|14433.2|14493.2|14433.2|14493.2|14433.2|14493.2|14433.2|0
1647611770000|2022-03-18 13:56:10|14494.5|14434.5|14493.9|14433.9|14494.5|14434.5|14493.9|14433.9|2
1647611790000|2022-03-18 13:56:30|14493.2|14433.2|14493.2|14433.2|14493.2|14433.2|14493.2|14433.2|0
1647611980000|2022-03-18 13:59:40|14492.6|14432.6|14492.6|14432.6|14492.6|14432.6|14492.6|14432.6|0
1647612000000|2022-03-18 14:00:00|14495.7|14435.7|14495.7|14435.7|14495.7|14435.7|14495.7|14435.7|4
1647612040000|2022-03-18 14:00:40|14500.7|14440.7|14500.7|14440.7|14500.7|14440.7|14500.7|14440.7|1
1647612220000|2022-03-18 14:03:40|14500.8|14440.8|14500.8|14440.8|14500.8|14440.8|14500.8|14440.8|0
1647612920000|2022-03-18 14:15:20|14518.3|14458.3|14518.3|14458.3|14518.3|14458.3|14518.3|14458.3|0
1647613150000|2022-03-18 14:19:10|14512.7|14452.7|14512.7|14452.7|14512.7|14452.7|14512.7|14452.7|0
1647613210000|2022-03-18 14:20:10|14514.5|14454.5|14513.3|14453.3|14514.5|14454.5|14513.3|14453.3|2
1647613230000|2022-03-18 14:20:30|14512.7|14452.7|14512.7|14452.7|14512.7|14452.7|14512.7|14452.7|0
1647613540000|2022-03-18 14:25:40|14514.6|14454.6|14515.2|14455.2|14515.2|14455.2|14514.6|14454.6|0
1647613580000|2022-03-18 14:26:20|14517.1|14457.1|14520.2|14460.2|14520.2|14460.2|14517.1|14457.1|0
1647613630000|2022-03-18 14:27:10|14520.8|14460.8|14522.7|14462.7|14522.7|14462.7|14520.8|14460.8|0
1647613640000|2022-03-18 14:27:20|14521.4|14461.4|14522.1|14462.1|14522.1|14462.1|14521.4|14461.4|0
1647613650000|2022-03-18 14:27:30|14522.7|14462.7|14522.7|14462.7|14522.7|14462.7|14522.7|14462.7|0
1647613750000|2022-03-18 14:29:10|14528.9|14468.9|14528.9|14468.9|14528.9|14468.9|14528.9|14468.9|2
1647613910000|2022-03-18 14:31:50|14530.8|14470.8|14530.8|14470.8|14530.8|14470.8|14530.8|14470.8|1
1647613960000|2022-03-18 14:32:40|14544.1|14484.1|14546.4|14486.4|14548.3|14488.3|14544.1|14484.1|0
1647613970000|2022-03-18 14:32:50|14550.8|14490.8|14553.3|14493.3|14553.3|14493.3|14546.4|14486.4|1
1647614010000|2022-03-18 14:33:30|14553.9|14493.9|14545.8|14505.8|14553.9|14505.8|14545.8|14493.9|1
1647614020000|2022-03-18 14:33:40|14553.9|14493.9|14553.3|14493.3|14553.9|14493.9|14553.3|14493.3|0
1647614060000|2022-03-18 14:34:20|14545.8|14505.8|14553.9|14493.9|14553.9|14505.8|14545.8|14493.9|1
1647614070000|2022-03-18 14:34:30|14553.3|14493.3|14553.3|14493.3|14553.3|14493.3|14553.3|14493.3|0
1647614110000|2022-03-18 14:35:10|14545.8|14505.8|14548.3|14508.3|14548.3|14508.3|14545.8|14505.8|1
1647614120000|2022-03-18 14:35:20|14542.8|14518.8|14542.2|14518.2|14549|14518.8|14542.2|14509|0
1647614130000|2022-03-18 14:35:30|14542.8|14518.8|14553.4|14513.4|14553.4|14518.8|14542.8|14512.1|7
1647614160000|2022-03-18 14:36:00|14568.4|14508.4|14568.4|14508.4|14568.4|14508.4|14568.4|14508.4|1
1647614210000|2022-03-18 14:36:50|||||||||1
1647614250000|2022-03-18 14:37:30|14570.3|14510.3|14570.3|14510.3|14570.3|14510.3|14570.3|14510.3|1
1647614300000|2022-03-18 14:38:20|||||||||1
1647614330000|2022-03-18 14:38:50|14568.4|14508.4|14568.4|14508.4|14568.4|14508.4|14568.4|14508.4|0
1647614340000|2022-03-18 14:39:00|14577.9|14517.9|14580.3|14520.3|14580.3|14520.3|14577.9|14517.9|5
1647614390000|2022-03-18 14:39:50|||||||||5
1647614660000|2022-03-18 14:44:20|||||||||1
1647614730000|2022-03-18 14:45:30|14593.4|14533.4|14591.5|14531.5|14593.4|14533.4|14591.5|14531.5|3
1647614890000|2022-03-18 14:48:10|14593.4|14533.4|14595.3|14535.3|14595.3|14535.3|14593.4|14533.4|1
1647614920000|2022-03-18 14:48:40|14600.3|14540.3|14602.8|14542.8|14602.8|14542.8|14600.3|14540.3|0
1647614950000|2022-03-18 14:49:10|14603.4|14543.4|14603.4|14543.4|14603.4|14543.4|14603.4|14543.4|0
1647615310000|2022-03-18 14:55:10|14612.8|14572.8|14612.8|14572.8|14612.8|14572.8|14612.8|14572.8|2
1647615520000|2022-03-18 14:58:40|14617.2|14577.2|14614.2|14590.2|14619.7|14590.2|14614.2|14577.2|2
1647615550000|2022-03-18 14:59:10|14627.9|14587.9|14630.9|14590.9|14630.9|14590.9|14627.9|14587.9|25
1647615600000|2022-03-18 15:00:00|14648.5|14588.5|14648.5|14588.5|14648.5|14588.5|14648.5|14588.5|6
1647615650000|2022-03-18 15:00:50|14652.3|14592.3|14642.4|14618.4|14653.5|14618.4|14642.4|14592.3|0
1647615660000|2022-03-18 15:01:00|14643|14619|14645.5|14621.5|14645.5|14621.5|14643|14619|0
1647615710000|2022-03-18 15:01:50|14646.7|14622.7|14659.9|14635.9|14659.9|14635.9|14646.7|14622.7|7
1647615740000|2022-03-18 15:02:20|||||||||6
1647615750000|2022-03-18 15:02:30|14661.8|14637.8|14676.8|14652.8|14676.8|14652.8|14661.8|14637.8|2
1647615760000|2022-03-18 15:02:40|14677.4|14653.4|14677.4|14653.4|14677.4|14653.4|14677.4|14653.4|0
1647615770000|2022-03-18 15:02:50|||||||||1
1647615780000|2022-03-18 15:03:00|14679.3|14655.3|14679.3|14655.3|14679.3|14655.3|14679.3|14655.3|1
1647615790000|2022-03-18 15:03:10|14684.1|14624.1|14625.4|14565.4|14684.1|14624.1|14622.9|14562.9|12
1647615870000|2022-03-18 15:04:30|14608.4|14548.4|14606|14546|14608.4|14548.4|14606|14546|0
1647616150000|2022-03-18 15:09:10|14615.4|14555.4|14615.4|14555.4|14615.4|14555.4|14615.4|14555.4|0
1647616340000|2022-03-18 15:12:20|14646.7|14586.7|14646.7|14586.7|14646.7|14586.7|14646.7|14586.7|0
1647616350000|2022-03-18 15:12:30|14649.2|14589.2|14649.2|14589.2|14649.2|14589.2|14649.2|14589.2|0
1647616440000|2022-03-18 15:14:00|14645.4|14585.4|14645.4|14585.4|14645.4|14585.4|14645.4|14585.4|0
1647616560000|2022-03-18 15:16:00|14658.6|14598.6|14651.8|14627.8|14658.6|14627.8|14651.8|14598.6|0
1647616600000|2022-03-18 15:16:40|||||||||1
1647616620000|2022-03-18 15:17:00|14649.9|14625.9|14649.9|14625.9|14649.9|14625.9|14649.9|14625.9|0
1647616660000|2022-03-18 15:17:40|14651.8|14627.8|14652.4|14628.4|14652.4|14628.4|14651.8|14627.8|1
1647616690000|2022-03-18 15:18:10|14654.3|14630.3|14654.3|14630.3|14654.3|14630.3|14654.3|14630.3|0
1647616860000|2022-03-18 15:21:00|14658.1|14634.1|14614.8|14554.8|14658.1|14634.1|14614.8|14554.8|2
1647617240000|2022-03-18 15:27:20|||||||||1
1647617340000|2022-03-18 15:29:00|14612.9|14552.9|14609.2|14549.2|14612.9|14552.9|14609.2|14549.2|0
1647617380000|2022-03-18 15:29:40|14639.2|14579.2|14639.2|14579.2|14639.2|14579.2|14639.2|14579.2|0
1647617510000|2022-03-18 15:31:50|14637.3|14577.3|14635.4|14575.4|14637.3|14577.3|14635.4|14575.4|0
1647617580000|2022-03-18 15:33:00|14642.9|14582.9|14642.9|14582.9|14642.9|14582.9|14642.9|14582.9|3
1647617620000|2022-03-18 15:33:40|14641.1|14581.1|14641.1|14581.1|14641.1|14581.1|14641.1|14581.1|0
1647617630000|2022-03-18 15:33:50|14642.9|14582.9|14652.4|14592.4|14652.4|14592.4|14641.1|14581.1|11
1647617640000|2022-03-18 15:34:00|14654.3|14594.3|14654.9|14594.9|14657.4|14597.4|14654.3|14594.3|0
1647617650000|2022-03-18 15:34:10|14658.7|14598.7|14661.2|14601.2|14661.2|14601.2|14656.8|14596.8|3
1647617670000|2022-03-18 15:34:30|14687.1|14647.1|14687.1|14647.1|14687.1|14647.1|14687.1|14647.1|6
1647617680000|2022-03-18 15:34:40|14696.8|14656.8|14699.3|14659.3|14699.3|14659.3|14696.8|14656.8|0
1647617700000|2022-03-18 15:35:00|14698.9|14674.9|14698.9|14674.9|14698.9|14674.9|14698.9|14674.9|7
1647617710000|2022-03-18 15:35:10|14700.7|14676.7|14666.3|14606.3|14700.7|14676.7|14666.3|14606.3|13
1647617740000|2022-03-18 15:35:40|14639.9|14579.9|14636.2|14576.2|14639.9|14579.9|14636.2|14576.2|0
1647617770000|2022-03-18 15:36:10|14633.8|14573.8|14633.8|14573.8|14633.8|14573.8|14633.8|14573.8|0
1647617790000|2022-03-18 15:36:30|14637.6|14577.6|14637.6|14577.6|14637.6|14577.6|14637.6|14577.6|0
1647617870000|2022-03-18 15:37:50|14639.5|14579.5|14639.5|14579.5|14639.5|14579.5|14639.5|14579.5|0
1647618050000|2022-03-18 15:40:50|14645.1|14585.1|14646.3|14586.3|14646.3|14586.3|14645.1|14585.1|0
1647618140000|2022-03-18 15:42:20|14650.1|14590.1|14660.7|14600.7|14663.2|14603.2|14650.1|14590.1|1
1647618150000|2022-03-18 15:42:30|14662.6|14602.6|14668.2|14608.2|14668.2|14608.2|14662.6|14602.6|0
1647618160000|2022-03-18 15:42:40|14668.8|14608.8|14668.8|14608.8|14668.8|14608.8|14668.8|14608.8|0
1647618330000|2022-03-18 15:45:30|14703.2|14663.2|14703.2|14663.2|14703.2|14663.2|14703.2|14663.2|1
1647618360000|2022-03-18 15:46:00|14697.1|14673.1|14697.1|14673.1|14703.2|14673.7|14697.1|14663.2|12
1647618370000|2022-03-18 15:46:10|14697.7|14673.7|14697.7|14673.7|14697.7|14673.7|14697.7|14673.7|0
1647618480000|2022-03-18 15:48:00|||||||||1
1647618530000|2022-03-18 15:48:50|14703.2|14643.2|14674.9|14614.9|14703.2|14643.2|14674.9|14614.9|3
1647618540000|2022-03-18 15:49:00|14666.3|14606.3|14666.3|14606.3|14666.3|14606.3|14666.3|14606.3|0
1647618560000|2022-03-18 15:49:20|14662.6|14602.6|14662.6|14602.6|14662.6|14602.6|14662.6|14602.6|0
1647618580000|2022-03-18 15:49:40|14660.7|14600.7|14660.1|14600.1|14660.7|14600.7|14660.1|14600.1|0
1647618590000|2022-03-18 15:49:50|14661.9|14601.9|14661.9|14601.9|14661.9|14601.9|14661.9|14601.9|1
1647618680000|2022-03-18 15:51:20|||||||||1
1647618690000|2022-03-18 15:51:30|||||||||7
1647618780000|2022-03-18 15:53:00|14660.1|14600.1|14660.1|14600.1|14660.1|14600.1|14660.1|14600.1|0
1647618800000|2022-03-18 15:53:20|14661.3|14601.3|14661.3|14601.3|14661.3|14601.3|14661.3|14601.3|1
1647618810000|2022-03-18 15:53:30|14663.2|14603.2|14663.2|14603.2|14663.2|14603.2|14663.2|14603.2|0
1647618920000|2022-03-18 15:55:20|14684|14624|14684|14624|14684|14624|14684|14624|0
1647618930000|2022-03-18 15:55:30|14690.7|14630.7|14690.7|14630.7|14690.7|14630.7|14690.7|14630.7|0
1647618990000|2022-03-18 15:56:30|14688.8|14628.8|14688.8|14628.8|14688.8|14628.8|14688.8|14628.8|0
1647619100000|2022-03-18 15:58:20|14688.3|14648.3|14691.3|14651.3|14691.3|14651.3|14688.3|14648.3|1
1647619110000|2022-03-18 15:58:30|14687.1|14663.1|14687.1|14663.1|14687.1|14663.1|14687.1|14663.1|0
1647619120000|2022-03-18 15:58:40|14679.9|14619.9|14666.3|14606.3|14679.9|14619.9|14666.3|14606.3|2
1647619150000|2022-03-18 15:59:10|14662.6|14602.6|14661.3|14601.3|14662.6|14602.6|14661.3|14601.3|0
1647619300000|2022-03-18 16:01:40|14663.2|14603.2|14663.2|14603.2|14663.2|14603.2|14663.2|14603.2|0
1647619320000|2022-03-18 16:02:00|14690.7|14630.7|14690.7|14630.7|14690.7|14630.7|14690.7|14630.7|0
1647619440000|2022-03-18 16:04:00|14692.1|14652.1|14692.1|14652.1|14692.1|14652.1|14692.1|14652.1|0
1647619450000|2022-03-18 16:04:10|14695.7|14655.7|14695.7|14655.7|14695.7|14655.7|14695.7|14655.7|0
1647619490000|2022-03-18 16:04:50|14697.6|14657.6|14695.2|14671.2|14698.2|14671.2|14695.2|14657.6|0
1647619700000|2022-03-18 16:08:20|||||||||1
1647619920000|2022-03-18 16:12:00|14725.2|14665.2|14728.3|14668.3|14728.3|14668.3|14725.2|14665.2|14
1647619930000|2022-03-18 16:12:10|14729.6|14669.6|14729.6|14669.6|14729.6|14669.6|14729.6|14669.6|0
1647619960000|2022-03-18 16:12:40|14717.2|14693.2|14702.1|14642.1|14717.2|14693.2|14702.1|14642.1|1
1647620010000|2022-03-18 16:13:30|14702|14642|14704.5|14644.5|14704.5|14644.5|14702|14642|0
1647620020000|2022-03-18 16:13:40|14702.7|14642.7|14702|14642|14702.7|14642.7|14702|14642|0
1647620050000|2022-03-18 16:14:10|14708.2|14648.2|14708.2|14648.2|14708.2|14648.2|14708.2|14648.2|0
1647620060000|2022-03-18 16:14:20|14711.9|14651.9|14711.9|14651.9|14711.9|14651.9|14711.9|14651.9|0
1647620070000|2022-03-18 16:14:30|14713.8|14653.8|14716.9|14656.9|14716.9|14656.9|14713.8|14653.8|0
1647620080000|2022-03-18 16:14:40|14718.8|14658.8|14721.3|14661.3|14721.3|14661.3|14718.8|14658.8|0
1647620090000|2022-03-18 16:14:50|14712.5|14652.5|14702|14642|14712.5|14652.5|14702|14642|0
1647620130000|2022-03-18 16:15:30|14705.7|14645.7|14705.7|14645.7|14705.7|14645.7|14705.7|14645.7|0
1647620140000|2022-03-18 16:15:40|14707.6|14647.6|14707.6|14647.6|14707.6|14647.6|14707.6|14647.6|0
1647620220000|2022-03-18 16:17:00|14709.5|14649.5|14711.4|14651.4|14711.4|14651.4|14709.5|14649.5|0
1647620310000|2022-03-18 16:18:30|||||||||4
1647620360000|2022-03-18 16:19:20|14709.5|14649.5|14709.5|14649.5|14709.5|14649.5|14709.5|14649.5|0
1647620380000|2022-03-18 16:19:40|14710.1|14650.1|14710.1|14650.1|14710.1|14650.1|14710.1|14650.1|0
1647620650000|2022-03-18 16:24:10|14706.3|14646.3|14706.3|14646.3|14706.3|14646.3|14706.3|14646.3|0
1647620940000|2022-03-18 16:29:00|14710.1|14650.1|14715.8|14655.8|14715.8|14655.8|14710.1|14650.1|1
1647620990000|2022-03-18 16:29:50|14715.2|14675.2|14715.2|14675.2|14715.2|14675.2|14715.2|14675.2|0
1647621000000|2022-03-18 16:30:00|14717.7|14677.7|14717.7|14677.7|14717.7|14677.7|14717.7|14677.7|0
1647621030000|2022-03-18 16:30:30|||||||||1
1647621040000|2022-03-18 16:30:40|14720.2|14680.2|14710.3|14686.3|14720.2|14693.2|14709.7|14680.2|2
1647621050000|2022-03-18 16:30:50|14720.2|14680.2|14720.2|14680.2|14720.2|14680.2|14720.2|14680.2|0
1647621220000|2022-03-18 16:33:40|14724.4|14684.4|14724.4|14684.4|14724.4|14684.4|14724.4|14684.4|0
1647621240000|2022-03-18 16:34:00|14730.7|14690.7|14730.7|14690.7|14733.2|14693.2|14730.7|14690.7|23
1647621250000|2022-03-18 16:34:10|14733.2|14693.2|14727.7|14703.7|14733.2|14703.7|14727.7|14693.2|0
1647621300000|2022-03-18 16:35:00|14730.2|14706.2|14743.4|14719.4|14743.4|14719.4|14730.2|14706.2|10
1647621330000|2022-03-18 16:35:30|||||||||1
1647621350000|2022-03-18 16:35:50|||||||||1
1647621500000|2022-03-18 16:38:20|14742.8|14718.8|14743.8|14683.8|14743.8|14718.8|14742.8|14683.8|1
1647621510000|2022-03-18 16:38:30|||||||||1
1647621520000|2022-03-18 16:38:40|||||||||2
1647621680000|2022-03-18 16:41:20|14734.3|14674.3|14734.3|14674.3|14734.3|14674.3|14734.3|14674.3|3
1647621690000|2022-03-18 16:41:30|14728.7|14668.7|14725|14665|14728.7|14668.7|14725|14665|0
1647622020000|2022-03-18 16:47:00|14742|14682|14747.5|14687.5|14747.5|14687.5|14742|14682|0
1647622280000|2022-03-18 16:51:20|14745.6|14685.6|14748.1|14688.1|14748.1|14688.1|14742.5|14682.5|1
1647622360000|2022-03-18 16:52:40|14736.2|14696.2|14752.5|14692.5|14752.5|14696.8|14733.1|14687.5|1
1647622540000|2022-03-18 16:55:40|14742|14718|14742|14718|14742|14718|14742|14718|0
1647622570000|2022-03-18 16:56:10|14717|14693|14717|14693|14717|14693|14717|14693|1
1647622650000|2022-03-18 16:57:30|14710|14650|14705.6|14645.6|14710|14650|14705.6|14645.6|1
1647622660000|2022-03-18 16:57:40|14705|14645|14705|14645|14705|14645|14705|14645|0
1647622730000|2022-03-18 16:58:50|14712.5|14652.5|14712.5|14652.5|14712.5|14652.5|14712.5|14652.5|3
1647622740000|2022-03-18 16:59:00|14713.1|14653.1|14713.1|14653.1|14713.1|14653.1|14713.1|14653.1|0
1647622870000|2022-03-18 17:01:10|14705.6|14645.6|14705.6|14645.6|14705.6|14645.6|14705.6|14645.6|0
1647622970000|2022-03-18 17:02:50|14715|14655|14732.5|14672.5|14732.5|14672.5|14715|14655|1
1647623040000|2022-03-18 17:04:00|14725|14665|14720|14660|14725|14665|14720|14660|0
1647623060000|2022-03-18 17:04:20|14718.1|14658.1|14717.5|14657.5|14718.1|14658.1|14717.5|14657.5|0
1647623160000|2022-03-18 17:06:00|14705.2|14681.2|14705.2|14681.2|14705.2|14681.2|14705.2|14681.2|0
1647623170000|2022-03-18 17:06:10|14707|14683|14707|14683|14707|14683|14707|14683|0
1647623210000|2022-03-18 17:06:50|14705.1|14681.1|14704.5|14680.5|14705.1|14681.1|14704.5|14680.5|0
1647623400000|2022-03-18 17:10:00|14703.6|14643.6|14704.4|14644.4|14704.4|14644.4|14703.6|14643.6|6
1647623410000|2022-03-18 17:10:10|14706.2|14646.2|14706.2|14646.2|14706.2|14646.2|14706.2|14646.2|0
1647623590000|2022-03-18 17:13:10|14700.6|14640.6|14698.7|14638.7|14700.6|14640.6|14698.7|14638.7|0
1647623620000|2022-03-18 17:13:40|14698.1|14638.1|14698.1|14638.1|14698.1|14638.1|14698.1|14638.1|0
1647623830000|2022-03-18 17:17:10|14717.6|14657.6|14717.6|14657.6|14717.6|14657.6|14717.6|14657.6|2
1647623870000|2022-03-18 17:17:50|||||||||1
1647623960000|2022-03-18 17:19:20|14730.1|14670.1|14730.1|14670.1|14730.1|14670.1|14730.1|14670.1|0
1647623970000|2022-03-18 17:19:30|14727.1|14703.1|14727.1|14703.1|14727.1|14703.1|14727.1|14703.1|0
1647624040000|2022-03-18 17:20:40|14742.6|14702.6|14757.5|14697.5|14758.1|14702.6|14742.6|14697.5|11
1647624390000|2022-03-18 17:26:30|14749.4|14709.4|14749.4|14709.4|14749.4|14709.4|14749.4|14709.4|1
1647624400000|2022-03-18 17:26:40|14750|14710|14750|14710|14750|14710|14750|14710|0
1647624430000|2022-03-18 17:27:10|14752.5|14712.5|14747|14723|14757.5|14723|14746.4|14697.5|0
1647624520000|2022-03-18 17:28:40|||||||||1
1647624530000|2022-03-18 17:28:50|14748.9|14724.9|14749.5|14725.5|14749.5|14725.5|14748.9|14724.9|3
1647624540000|2022-03-18 17:29:00|14751.4|14727.4|14774.4|14734.4|14780|14747.4|14751.4|14719.4|20
1647624550000|2022-03-18 17:29:10|14772.5|14732.5|14775|14715|14775|14732.5|14772.5|14715|6
1647624560000|2022-03-18 17:29:20|14776.9|14716.9|14773.8|14733.8|14778.8|14744.3|14768.3|14715.7|2
1647624570000|2022-03-18 17:29:30|14770|14730|14772|14748|14776.4|14752.4|14768.3|14730|2
1647624580000|2022-03-18 17:29:40|14773.9|14749.9|14789.5|14749.5|14789.5|14749.9|14773.9|14747|8
1647624590000|2022-03-18 17:29:50|14793.8|14753.8|14791.9|14731.9|14793.8|14753.8|14791.3|14731.3|4
1647624600000|2022-03-18 17:30:00|14795.7|14735.7|14795.7|14735.7|14795.7|14735.7|14795.7|14735.7|0
1647624610000|2022-03-18 17:30:10|14796.3|14736.3|14750|14690|14796.3|14736.3|14747.5|14687.5|3
1647624620000|2022-03-18 17:30:20|14755.7|14695.7|14762.5|14702.5|14762.5|14702.5|14755.7|14695.7|0
1647624630000|2022-03-18 17:30:30|14754|14730|14760|14700|14760.2|14736.2|14747.5|14687.5|2
1647624640000|2022-03-18 17:30:40|14762|14738|14760|14700|14765|14738|14760|14700|0
1647624660000|2022-03-18 17:31:00|14740|14680|14740|14680|14754.5|14730.5|14735.7|14675.7|0
1647624670000|2022-03-18 17:31:10|14741.9|14681.9|14757.5|14697.5|14757.5|14697.5|14741.9|14681.9|1
1647624680000|2022-03-18 17:31:20|14751.9|14691.9|14760|14700|14760|14700|14750|14690|0
1647624750000|2022-03-18 17:32:30|14759.4|14699.4|14759.4|14699.4|14759.4|14699.4|14759.4|14699.4|0
1647624890000|2022-03-18 17:34:50|14755.7|14695.7|14754.4|14694.4|14755.7|14695.7|14754.4|14694.4|0
1647625000000|2022-03-18 17:36:40|14735.7|14675.7|14735.7|14675.7|14735.7|14675.7|14735.7|14675.7|3
1647625010000|2022-03-18 17:36:50|14733.8|14673.8|14735.7|14675.7|14735.7|14675.7|14733.8|14673.8|0
1647625030000|2022-03-18 17:37:10|14733.8|14673.8|14733.8|14673.8|14735.7|14675.7|14733.8|14673.8|0
1647625040000|2022-03-18 17:37:20|14735.7|14675.7|14735.7|14675.7|14735.7|14675.7|14735.7|14675.7|0
1647625070000|2022-03-18 17:37:50|14731.9|14671.9|14731.9|14671.9|14731.9|14671.9|14731.9|14671.9|0
1647625220000|2022-03-18 17:40:20|14730|14670|14730|14670|14730|14670|14730|14670|0
1647625480000|2022-03-18 17:44:40|14720.6|14660.6|14717.5|14657.5|14720.6|14660.6|14717.5|14657.5|0
1647625670000|2022-03-18 17:47:50|14715.6|14655.6|14714.4|14654.4|14715.6|14655.6|14714.4|14654.4|0
1647625720000|2022-03-18 17:48:40|14716.3|14656.3|14720.7|14660.7|14720.7|14660.7|14716.3|14656.3|1
1647625750000|2022-03-18 17:49:10|14722.5|14662.5|14720.7|14660.7|14723.2|14663.2|14720.7|14660.7|0
1647625800000|2022-03-18 17:50:00|14718.8|14658.8|14720.7|14660.7|14720.7|14660.7|14718.8|14658.8|0
1647625860000|2022-03-18 17:51:00|14716.4|14656.4|14716.4|14656.4|14716.4|14656.4|14716.4|14656.4|0
1647625890000|2022-03-18 17:51:30|14712.6|14652.6|14712.6|14652.6|14712.6|14652.6|14712.6|14652.6|0
1647625900000|2022-03-18 17:51:40|14716.4|14656.4|14716.4|14656.4|14725.1|14665.1|14712.6|14652.6|0
1647626040000|2022-03-18 17:54:00|14718.2|14658.2|14725.1|14685.1|14725.1|14685.1|14718.2|14658.2|0
1647626050000|2022-03-18 17:54:10|14720|14660|14716.4|14656.4|14720|14660|14716.4|14656.4|1
1647626060000|2022-03-18 17:54:20|14718.2|14658.2|14727.6|14667.6|14727.6|14667.6|14718.2|14658.2|2
1647626070000|2022-03-18 17:54:30|14730.1|14670.1|14717.6|14657.6|14730.1|14703.1|14717.6|14657.6|2
1647626080000|2022-03-18 17:54:40|14715.1|14655.1|14717|14657|14717|14657|14715.1|14655.1|0
1647626110000|2022-03-18 17:55:10|14715.1|14655.1|14715.1|14655.1|14717|14657|14715.1|14655.1|0
1647626200000|2022-03-18 17:56:40|14717|14657|14714.5|14654.5|14717|14657|14712.6|14652.6|3
1647626270000|2022-03-18 17:57:50|14699.7|14639.7|14650.1|14610.1|14699.7|14639.7|14650.1|14610.1|2
1647626280000|2022-03-18 17:58:00|||||||||2
1647626290000|2022-03-18 17:58:10|14695.1|14635.1|14695.1|14635.1|14695.1|14635.1|14695.1|14635.1|0
1647626300000|2022-03-18 17:58:20|14693.2|14633.2|14697.6|14637.6|14700.1|14640.1|14692.6|14632.6|0
1647626360000|2022-03-18 17:59:20|14699.5|14639.5|14705.1|14645.1|14705.1|14645.1|14699.5|14639.5|1
1647626390000|2022-03-18 17:59:50|14717.6|14657.6|14720.1|14660.1|14720.1|14660.1|14717.6|14657.6|3
1647864000000|2022-03-21 12:00:00|14766.2|14706.2|14794.2|14734.2|14794.2|14770|14766.2|14706.2|13
1647864010000|2022-03-21 12:00:10|14792.4|14732.4|14791.7|14731.7|14792.4|14732.4|14791.7|14731.7|1
1647864070000|2022-03-21 12:01:10|14789.9|14729.9|14789.2|14729.2|14789.9|14729.9|14789.2|14729.2|0
1647864080000|2022-03-21 12:01:20|14737.7|14677.7|14737.7|14677.7|14739.5|14679.5|14737.7|14677.7|6
1647864090000|2022-03-21 12:01:30|14741.2|14681.2|14754.5|14694.5|14754.5|14694.5|14741.2|14681.2|0
1647864100000|2022-03-21 12:01:40|14757|14697|14757.7|14697.7|14757.7|14697.7|14757|14697|0
1647864120000|2022-03-21 12:02:00|14761.2|14701.2|14762.7|14702.7|14762.7|14702.7|14761.2|14701.2|0
1647864220000|2022-03-21 12:03:40|14765.2|14705.2|14765.2|14705.2|14765.2|14705.2|14765.2|14705.2|0
1647864250000|2022-03-21 12:04:10|14767|14707|14767.7|14707.7|14767.7|14707.7|14767|14707|0
1647864270000|2022-03-21 12:04:30|14767|14707|14765.2|14705.2|14767|14707|14765.2|14705.2|1
1647864300000|2022-03-21 12:05:00|14762.7|14702.7|14762.7|14702.7|14762.7|14702.7|14762.7|14702.7|0
1647864310000|2022-03-21 12:05:10|14760.2|14700.2|14760.2|14700.2|14760.2|14700.2|14760.2|14700.2|0
1647864470000|2022-03-21 12:07:50|14746|14686|14740.2|14680.2|14746|14686|14740.2|14680.2|0
1647864510000|2022-03-21 12:08:30|14735.2|14675.2|14735.2|14675.2|14735.2|14675.2|14735.2|14675.2|0
1647864530000|2022-03-21 12:08:50|14740.2|14680.2|14740.2|14680.2|14740.2|14680.2|14740.2|14680.2|0
1647864670000|2022-03-21 12:11:10|14739.5|14679.5|14739.5|14679.5|14739.5|14679.5|14739.5|14679.5|0
1647864690000|2022-03-21 12:11:30|14728.9|14668.9|14719.2|14659.2|14728.9|14668.9|14719.2|14659.2|3
1647864700000|2022-03-21 12:11:40|14717|14657|14717|14657|14717|14657|14717|14657|0
1647865060000|2022-03-21 12:17:40|14704.6|14644.6|14699.5|14639.5|14704.6|14644.6|14699.5|14639.5|0
1647865260000|2022-03-21 12:21:00|14680|14620|14672|14612|14680|14620|14672|14612|0
1647865340000|2022-03-21 12:22:20|14674.5|14614.5|14674.5|14614.5|14674.5|14614.5|14674.5|14614.5|0
1647865470000|2022-03-21 12:24:30|14664.5|14604.5|14664.5|14604.5|14666.2|14606.2|14664.5|14604.5|0
1647865520000|2022-03-21 12:25:20|14662.7|14602.7|14662|14602|14662.7|14602.7|14662|14602|0
1647865530000|2022-03-21 12:25:30|14663.7|14603.7|14662|14602|14664.5|14604.5|14662|14602|0
1647865630000|2022-03-21 12:27:10|14660.2|14600.2|14659.5|14599.5|14660.2|14600.2|14659.5|14599.5|0
1647865660000|2022-03-21 12:27:40|14652.4|14592.4|14649.5|14589.5|14652.4|14592.4|14649.5|14589.5|0
1647865710000|2022-03-21 12:28:30|14616.5|14592.5|14661.2|14601.2|14662|14602|14616.5|14592.5|4
1647865720000|2022-03-21 12:28:40|14662|14602|14662|14602|14662|14602|14662|14602|0
1647865750000|2022-03-21 12:29:10|14662.7|14602.7|14655.2|14595.2|14662.7|14602.7|14655.2|14595.2|15
1647865830000|2022-03-21 12:30:30|14649.9|14589.9|14646.2|14586.2|14649.9|14589.9|14645.2|14585.2|0
1647865840000|2022-03-21 12:30:40|14647|14587|14647|14587|14647|14587|14647|14587|0
1647866150000|2022-03-21 12:35:50|14645.2|14585.2|14644.5|14584.5|14645.2|14585.2|14644.5|14584.5|0
1647866160000|2022-03-21 12:36:00|14649.5|14589.5|14649.5|14589.5|14649.5|14589.5|14649.5|14589.5|0
1647866190000|2022-03-21 12:36:30|14659|14599|14672|14632|14672|14632|14659|14599|1
1647866200000|2022-03-21 12:36:40|14673.7|14633.7|14674.5|14634.5|14674.5|14634.5|14673.7|14633.7|0
1647866210000|2022-03-21 12:36:50|14672|14632|14672|14632|14672|14632|14672|14632|0
1647866380000|2022-03-21 12:39:40|14655.1|14631.1|14672.7|14632.7|14672.7|14632.7|14655.1|14630.1|1
1647866400000|2022-03-21 12:40:00|14672|14632|14672|14632|14672|14632|14672|14632|0
1647866480000|2022-03-21 12:41:20|14664.7|14624.7|14672|14612|14676.2|14624.7|14639|14609.5|4
1647866490000|2022-03-21 12:41:30|14670.2|14610.2|14671.2|14611.2|14672|14612|14669.5|14609.5|0
1647866500000|2022-03-21 12:41:40|14672|14612|14672|14612|14672|14612|14672|14612|0
1647866540000|2022-03-21 12:42:20|14670.2|14610.2|14673.7|14613.7|14673.7|14613.7|14669.5|14609.5|0
1647866550000|2022-03-21 12:42:30|14674.5|14614.5|14673.7|14613.7|14674.5|14614.5|14672|14612|0
1647866560000|2022-03-21 12:42:40|14672.7|14612.7|14672|14612|14674.5|14614.5|14672|14612|0
1647866570000|2022-03-21 12:42:50|14673.7|14613.7|14673.7|14613.7|14674.5|14614.5|14672|14612|0
1647866580000|2022-03-21 12:43:00|14674.5|14614.5|14673.7|14613.7|14674.5|14614.5|14672|14612|0
1647866590000|2022-03-21 12:43:10|14672.7|14612.7|14673.7|14613.7|14674.5|14614.5|14672|14612|0
1647866600000|2022-03-21 12:43:20|14672|14612|14672|14612|14674.5|14614.5|14672|14612|0
1647866610000|2022-03-21 12:43:30|14674.5|14614.5|14673.7|14613.7|14674.5|14614.5|14672|14612|0
1647866620000|2022-03-21 12:43:40|14672|14612|14673.7|14613.7|14674.5|14614.5|14672|14612|0
1647866630000|2022-03-21 12:43:50|14672.7|14612.7|14673.7|14613.7|14674.5|14614.5|14672|14612|0
1647866640000|2022-03-21 12:44:00|14674.5|14614.5|14673.7|14613.7|14674.5|14614.5|14672|14612|0
1647866650000|2022-03-21 12:44:10|14672.7|14612.7|14673.7|14613.7|14674.5|14614.5|14672|14612|0
1647866660000|2022-03-21 12:44:20|14672.7|14612.7|14674.5|14614.5|14674.5|14614.5|14672|14612|0
1647866670000|2022-03-21 12:44:30|14672.7|14612.7|14673.7|14613.7|14674.5|14614.5|14672|14612|0
1647866680000|2022-03-21 12:44:40|14672.7|14612.7|14672.7|14612.7|14674.5|14614.5|14672|14612|0
1647866690000|2022-03-21 12:44:50|14674.5|14614.5|14673.7|14613.7|14674.5|14614.5|14672|14612|0
1647866700000|2022-03-21 12:45:00|14674.5|14614.5|14670.2|14610.2|14674.5|14614.5|14670.2|14610.2|4
1647866710000|2022-03-21 12:45:10|14669.5|14609.5|14669.5|14609.5|14669.5|14609.5|14669.5|14609.5|0
1647866980000|2022-03-21 12:49:40|14668|14608|14668|14608|14668|14608|14668|14608|0
1647867160000|2022-03-21 12:52:40|||||||||1
1647867190000|2022-03-21 12:53:10|14639|14615|14639|14615|14639|14615|14639|14615|0
1647867270000|2022-03-21 12:54:30|14642|14582|14642|14582|14642|14582|14642|14582|1
1647867350000|2022-03-21 12:55:50|14636.5|14612.5|14636.5|14612.5|14636.5|14612.5|14636.5|14612.5|0
1647867450000|2022-03-21 12:57:30|14643.8|14583.8|14662|14602|14664.5|14604.5|14643|14583|3
1647867460000|2022-03-21 12:57:40|14664.5|14604.5|14664.5|14604.5|14664.5|14604.5|14662|14602|0
1647867470000|2022-03-21 12:57:50|14662.7|14602.7|14663.7|14603.7|14664.5|14604.5|14662|14602|0
1647867480000|2022-03-21 12:58:00|14664.5|14604.5|14664.5|14604.5|14664.5|14604.5|14662|14602|0
1647867670000|2022-03-21 13:01:10|||||||||1
1647867680000|2022-03-21 13:01:20|14661.5|14601.5|14768.5|14708.5|14770.3|14710.3|14661.5|14601.5|29
1647867690000|2022-03-21 13:01:30|14771|14711|14771|14711|14771.7|14711.7|14771|14711|2
1647867700000|2022-03-21 13:01:40|14769.2|14709.2|14768.5|14708.5|14769.2|14709.2|14768.5|14708.5|2
1647867710000|2022-03-21 13:01:50|14775.1|14715.1|14776.8|14716.8|14776.8|14716.8|14775.1|14715.1|2
1647867720000|2022-03-21 13:02:00|14775.1|14715.1|14774.3|14714.3|14775.1|14715.1|14774.3|14714.3|0
1647867730000|2022-03-21 13:02:10|14769.2|14709.2|14769.2|14709.2|14769.2|14709.2|14769.2|14709.2|0
1647867880000|2022-03-21 13:04:40|14768.5|14708.5|14768.5|14708.5|14768.5|14708.5|14768.5|14708.5|0
1647867980000|2022-03-21 13:06:20|14763.2|14703.2|14761|14701|14763.2|14703.2|14761|14701|0
1647867990000|2022-03-21 13:06:30|14730.9|14670.9|14734.5|14674.5|14734.5|14674.5|14730.9|14670.9|7
1647868080000|2022-03-21 13:08:00|14738|14678|14738|14678|14738|14678|14738|14678|0
1647868090000|2022-03-21 13:08:10|14739.8|14679.8|14739.8|14679.8|14739.8|14679.8|14739.8|14679.8|0
1647868120000|2022-03-21 13:08:40|14752.1|14692.1|14752.1|14692.1|14752.1|14692.1|14752.1|14692.1|0
1647868130000|2022-03-21 13:08:50|14753.9|14693.9|14751.4|14691.4|14753.9|14693.9|14751.4|14691.4|0
1647868140000|2022-03-21 13:09:00|14758.5|14698.5|14765.2|14705.2|14765.2|14705.2|14758.5|14698.5|0
1647868150000|2022-03-21 13:09:10|14763.5|14703.5|14762.7|14702.7|14763.5|14703.5|14762.7|14702.7|0
1647868170000|2022-03-21 13:09:30|14762|14702|14737.3|14677.3|14762|14721.3|14737.3|14677.3|2
1647868200000|2022-03-21 13:10:00|14746.1|14686.1|14746.1|14686.1|14746.1|14686.1|14746.1|14686.1|0
1647868290000|2022-03-21 13:11:30|14744.6|14684.6|14744.6|14684.6|14744.6|14684.6|14744.6|14684.6|0
1647868530000|2022-03-21 13:15:30|14757.6|14717.6|14761.6|14721.6|14761.6|14721.6|14757.6|14717.6|0
1647868580000|2022-03-21 13:16:20|||||||||3
1647868710000|2022-03-21 13:18:30|14759.8|14719.8|14759.8|14719.8|14759.8|14719.8|14759.8|14719.8|1
1647868730000|2022-03-21 13:18:50|14760.5|14720.5|14777.6|14717.6|14777.6|14724.1|14760.5|14717.6|2
1647869310000|2022-03-21 13:28:30|14780.5|14720.5|14780.5|14720.5|14780.5|14720.5|14780.5|14720.5|0
1647869480000|2022-03-21 13:31:20|14781.3|14721.3|14781.3|14721.3|14781.3|14721.3|14781.3|14721.3|1
1647869500000|2022-03-21 13:31:40|14773|14733|14789.9|14749.9|14808.8|14749.9|14770.8|14733|3
1647869520000|2022-03-21 13:32:00|14786.3|14746.3|14786.3|14746.3|14786.3|14746.3|14786.3|14746.3|0
1647869540000|2022-03-21 13:32:20|14789.9|14749.9|14812|14752|14812.3|14752.3|14789.9|14748.8|2
1647869550000|2022-03-21 13:32:30|14811.3|14751.3|14811.3|14771.3|14815.5|14771.3|14809.8|14751.3|6
1647869560000|2022-03-21 13:32:40|14808.3|14784.3|14808.3|14784.3|14808.3|14784.3|14808.3|14784.3|0
1647869570000|2022-03-21 13:32:50|14811.3|14771.3|14811.3|14771.3|14811.3|14771.3|14811.3|14771.3|2
1647869580000|2022-03-21 13:33:00|14797.4|14737.4|14797.4|14737.4|14797.4|14737.4|14797.4|14737.4|1
1647869660000|2022-03-21 13:34:20|14810.2|14750.2|14796|14756|14810.2|14756|14796|14747.7|0
1647869670000|2022-03-21 13:34:30|14795.2|14755.2|14795.2|14755.2|14795.2|14755.2|14795.2|14755.2|0
1647869750000|2022-03-21 13:35:50|14796|14736|14793|14753|14796|14753|14793|14736|1
1647869760000|2022-03-21 13:36:00|14795.2|14755.2|14795.2|14755.2|14795.2|14755.2|14795.2|14755.2|0
1647869830000|2022-03-21 13:37:10|14794.5|14754.5|14794.5|14754.5|14794.5|14754.5|14794.5|14754.5|0
1647869940000|2022-03-21 13:39:00|14807.7|14747.7|14798.8|14758.8|14807.7|14758.8|14798.8|14747.7|1
1647869950000|2022-03-21 13:39:10|14802|14762|14802|14762|14802|14762|14802|14762|0
1647869960000|2022-03-21 13:39:20|14799|14775|14812.7|14772.7|14812.7|14775|14799|14770.5|1
1647869970000|2022-03-21 13:39:30|14811.2|14787.2|14811.2|14787.2|14811.2|14787.2|14811.2|14787.2|0
1647869980000|2022-03-21 13:39:40|14806.6|14782.6|14806.6|14782.6|14806.6|14782.6|14806.6|14782.6|4
1647870010000|2022-03-21 13:40:10|14817.1|14777.1|14817.1|14777.1|14817.1|14777.1|14817.1|14777.1|2
1647870120000|2022-03-21 13:42:00|14812.7|14788.7|14812.7|14788.7|14812.7|14788.7|14812.7|14788.7|0
1647870130000|2022-03-21 13:42:10|14814.1|14790.1|14811.6|14787.6|14814.1|14790.1|14811.6|14787.6|2
1647870140000|2022-03-21 13:42:20|14815.2|14791.2|14816.6|14792.6|14816.6|14792.6|14815.2|14791.2|0
1647870150000|2022-03-21 13:42:30|14801.4|14741.4|14799.6|14739.6|14802.1|14742.1|14799.6|14739.6|5
1647870180000|2022-03-21 13:43:00|14797.5|14737.5|14801.1|14741.1|14801.1|14741.1|14797.5|14737.5|1
1647870200000|2022-03-21 13:43:20|14801.8|14741.8|14801.8|14741.8|14801.8|14741.8|14801.8|14741.8|2
1647870210000|2022-03-21 13:43:30|14802.5|14742.5|14802.5|14742.5|14802.5|14742.5|14802.5|14742.5|0
1647870270000|2022-03-21 13:44:30|14807.5|14747.5|14807.5|14747.5|14807.5|14747.5|14807.5|14747.5|0
1647870300000|2022-03-21 13:45:00|14808.3|14748.3|14808.3|14748.3|14808.3|14748.3|14808.3|14748.3|0
1647870570000|2022-03-21 13:49:30|14810.8|14750.8|14810.8|14750.8|14810.8|14750.8|14810.8|14750.8|0
1647870660000|2022-03-21 13:51:00|14808.3|14748.3|14808.3|14748.3|14808.3|14748.3|14808.3|14748.3|1
1647870670000|2022-03-21 13:51:10|14809|14749|14809|14749|14809|14749|14809|14749|0
1647870690000|2022-03-21 13:51:30|14809.7|14749.7|14809.7|14749.7|14809.7|14749.7|14809.7|14749.7|0
1647870730000|2022-03-21 13:52:10|14810.5|14750.5|14810.5|14750.5|14810.5|14750.5|14810.5|14750.5|0
1647870760000|2022-03-21 13:52:40|14811.2|14751.2|14811.2|14751.2|14811.2|14751.2|14811.2|14751.2|0
1647871120000|2022-03-21 13:58:40|14806.2|14746.2|14806.2|14746.2|14806.2|14746.2|14806.2|14746.2|0
1647871200000|2022-03-21 14:00:00|14813.7|14753.7|14815.5|14755.5|14816.2|14756.2|14811.2|14751.2|4
1647871210000|2022-03-21 14:00:10|14816.2|14756.2|14816.2|14756.2|14816.2|14756.2|14816.2|14756.2|0
1647871240000|2022-03-21 14:00:40|14818.7|14758.7|14823.7|14783.7|14823.7|14783.7|14818.7|14758.7|1
1647871310000|2022-03-21 14:01:50|14818.2|14794.2|14820|14796|14820|14796|14818.2|14794.2|2
1647871320000|2022-03-21 14:02:00|14820.7|14796.7|14820.7|14796.7|14820.7|14796.7|14820.7|14796.7|0
1647871440000|2022-03-21 14:04:00|14823.2|14799.2|14823.2|14799.2|14823.2|14799.2|14823.2|14799.2|3
1647871480000|2022-03-21 14:04:40|14846.5|14786.5|14848.7|14788.7|14848.7|14788.7|14846.5|14786.5|3
1647871840000|2022-03-21 14:10:40|14825.4|14801.4|14840|14816|14848.7|14816.7|14825.4|14788.7|2
1647871860000|2022-03-21 14:11:00|14840.7|14816.7|14840.7|14816.7|14840.7|14816.7|14840.7|14816.7|0
1647871900000|2022-03-21 14:11:40|14838.9|14814.9|14838.2|14814.2|14838.9|14814.9|14838.2|14814.2|0
1647872010000|2022-03-21 14:13:30|14838.9|14814.9|14838.9|14814.9|14838.9|14814.9|14838.9|14814.9|0
1647872030000|2022-03-21 14:13:50|14831.6|14807.6|14831.6|14807.6|14831.6|14807.6|14831.6|14807.6|2
1647872040000|2022-03-21 14:14:00|14827.9|14803.9|14830.4|14806.4|14830.4|14806.4|14827.9|14803.9|2
1647872070000|2022-03-21 14:14:30|14831.2|14807.2|14811.7|14751.7|14831.2|14807.2|14811.7|14751.7|6
1647872320000|2022-03-21 14:18:40|14813.4|14753.4|14812|14752|14813.4|14753.4|14805.3|14745.3|0
1647872340000|2022-03-21 14:19:00|14814.2|14754.2|14814.2|14754.2|14814.2|14754.2|14814.2|14754.2|0
1647872380000|2022-03-21 14:19:40|14815.9|14755.9|14816.7|14756.7|14816.7|14756.7|14807.1|14747.1|0
1647872420000|2022-03-21 14:20:20|14796.1|14756.1|14818.4|14758.4|14819.2|14759.2|14796.1|14752.3|2
1647872430000|2022-03-21 14:20:30|14819.9|14759.9|14819.9|14759.9|14819.9|14759.9|14819.9|14759.9|0
1647872580000|2022-03-21 14:23:00|14823.4|14763.4|14824.9|14764.9|14824.9|14764.9|14823.4|14763.4|0
1647872750000|2022-03-21 14:25:50|14826.7|14766.7|14828.4|14768.4|14829.9|14769.9|14824.9|14764.9|1
1647872760000|2022-03-21 14:26:00|14829.9|14769.9|14829.9|14769.9|14829.9|14769.9|14829.9|14769.9|0
1647872770000|2022-03-21 14:26:10|14830.6|14770.6|14830.6|14770.6|14830.6|14770.6|14830.6|14770.6|0
1647872820000|2022-03-21 14:27:00|14828.9|14768.9|14830.6|14770.6|14830.6|14770.6|14828.1|14768.1|0
1647872830000|2022-03-21 14:27:10|14825.6|14765.6|14825.6|14765.6|14825.6|14765.6|14825.6|14765.6|4
1647873000000|2022-03-21 14:30:00|14828.1|14788.1|14828.1|14788.1|14828.1|14788.1|14828.1|14788.1|0
1647873030000|2022-03-21 14:30:30|14800.6|14740.6|14800.6|14740.6|14800.6|14740.6|14800.6|14740.6|3
1647873040000|2022-03-21 14:30:40|14801.4|14741.4|14801.4|14741.4|14801.4|14741.4|14801.4|14741.4|0
1647873060000|2022-03-21 14:31:00|14791.4|14731.4|14791.4|14731.4|14791.4|14731.4|14791.4|14731.4|0
1647873100000|2022-03-21 14:31:40|14788.9|14728.9|14788.9|14728.9|14788.9|14728.9|14788.9|14728.9|0
1647873150000|2022-03-21 14:32:30|14789.6|14729.6|14789.6|14729.6|14789.6|14729.6|14789.6|14729.6|0
1647873180000|2022-03-21 14:33:00|14790.3|14730.3|14790.3|14730.3|14790.3|14730.3|14790.3|14730.3|0
1647873210000|2022-03-21 14:33:30|14791.1|14731.1|14766.9|14706.9|14791.1|14731.1|14766.9|14706.9|0
1647873390000|2022-03-21 14:36:30|14768.7|14708.7|14768.7|14708.7|14768.7|14708.7|14768.7|14708.7|0
1647873420000|2022-03-21 14:37:00|||||||||1
1647873450000|2022-03-21 14:37:30|14766.9|14706.9|14766.2|14706.2|14766.9|14706.9|14766.2|14706.2|0
1647873930000|2022-03-21 14:45:30|14768.7|14708.7|14768.7|14708.7|14768.7|14708.7|14768.7|14708.7|1
1647873960000|2022-03-21 14:46:00|14766.9|14706.9|14766.2|14706.2|14766.9|14706.9|14766.2|14706.2|0
1647874440000|2022-03-21 14:54:00|14791.5|14731.5|14793.2|14733.2|14793.2|14733.2|14791.5|14731.5|0
1647874450000|2022-03-21 14:54:10|14794|14734|14794|14734|14794|14734|14794|14734|0
1647874570000|2022-03-21 14:56:10|14795.7|14735.7|14796.5|14736.5|14796.5|14736.5|14795.7|14735.7|1
1647874620000|2022-03-21 14:57:00|14797.2|14737.2|14797.2|14737.2|14797.2|14737.2|14797.2|14737.2|0
1647874690000|2022-03-21 14:58:10|14799.7|14759.7|14799.7|14759.7|14799.7|14759.7|14799.7|14759.7|0
1647874720000|2022-03-21 14:58:40|14819.7||14819.7||14819.7||14819.7||1
1647874810000|2022-03-21 15:00:10|14822.2|14762.2|14822.2|14762.2|14822.2|14762.2|14822.2|14762.2|1
1647874940000|2022-03-21 15:02:20|14821|14781|14824.7|14784.7|14824.7|14784.7|14821|14781|0
1647875060000|2022-03-21 15:04:20|14842.2|14782.2|14844.7|14784.7|14844.7|14784.7|14842.2|14782.2|1
1647875160000|2022-03-21 15:06:00|14845.4|14785.4|14845.4|14785.4|14845.4|14785.4|14845.4|14785.4|0
1647875180000|2022-03-21 15:06:20|14837.4|14813.4|14837.4|14813.4|14837.4|14813.4|14837.4|14813.4|0
1647875300000|2022-03-21 15:08:20|||||||||1
1647875350000|2022-03-21 15:09:10|14839.9|14815.9|14839.9|14815.9|14839.9|14815.9|14839.9|14815.9|1
1647875400000|2022-03-21 15:10:00|14840.7|14816.7|14840.7|14816.7|14840.7|14816.7|14840.7|14816.7|0
1647875420000|2022-03-21 15:10:20|||||||||1
1647875430000|2022-03-21 15:10:30|14842.4|14818.4|14825.4|14765.4|14843.2|14819.2|14825.4|14765.4|1
1647875440000|2022-03-21 15:10:40|14827.2|14767.2|14827.9|14767.9|14827.9|14767.9|14827.2|14767.2|1
1647875460000|2022-03-21 15:11:00|14838.5|14778.5|14838.5|14778.5|14838.5|14778.5|14838.5|14778.5|0
1647875470000|2022-03-21 15:11:10|14837.8|14777.8|14837.8|14777.8|14837.8|14777.8|14837.8|14777.8|0
1647875490000|2022-03-21 15:11:30|14825.4|14765.4|14809.3|14749.3|14825.4|14765.4|14809.3|14749.3|7
1647875520000|2022-03-21 15:12:00|14807.8|14747.8|14810.3|14750.3|14827.8|14767.8|14807.8|14747.8|1
1647875540000|2022-03-21 15:12:20|14812.1|14752.1|14812.8|14752.8|14812.8|14752.8|14812.1|14752.1|0
1647875550000|2022-03-21 15:12:30|14815.3|14755.3|14817.1|14757.1|14817.1|14757.1|14815.3|14755.3|0
1647875560000|2022-03-21 15:12:40|14817.8|14757.8|14819.6|14759.6|14819.6|14759.6|14817.8|14757.8|0
1647875580000|2022-03-21 15:13:00|14820.3|14760.3|14822.8|14762.8|14822.8|14762.8|14820.3|14760.3|0
1647875610000|2022-03-21 15:13:30|14826.3|14766.3|14827.8|14767.8|14827.8|14767.8|14826.3|14766.3|0
1647875670000|2022-03-21 15:14:30|14829.6|14789.6|14829.6|14789.6|14829.6|14789.6|14829.6|14789.6|0
1647875770000|2022-03-21 15:16:10|||||||||1
1647875920000|2022-03-21 15:18:40|14826.9|14802.9|14829.1|14805.1|14829.1|14805.1|14826.9|14802.9|0
1647875950000|2022-03-21 15:19:10|14829.8|14805.8|14829.8|14805.8|14829.8|14805.8|14829.8|14805.8|0
1647876030000|2022-03-21 15:20:30|14830.5|14806.5|14830.5|14806.5|14830.5|14806.5|14830.5|14806.5|0
1647876040000|2022-03-21 15:20:40|14829.8|14805.8|14832.3|14808.3|14832.3|14808.3|14829.8|14805.8|1
1647876060000|2022-03-21 15:21:00|14833|14809|14833|14809|14833|14809|14833|14809|0
1647876070000|2022-03-21 15:21:10|14835.5|14811.5|14835.5|14811.5|14835.5|14811.5|14833.8|14809.8|0
1647876090000|2022-03-21 15:21:30|14837|14813|14837|14813|14837|14813|14837|14813|0
1647876100000|2022-03-21 15:21:40|14838.5|14814.5|14838.5|14814.5|14838.5|14814.5|14838.5|14814.5|0
1647876140000|2022-03-21 15:22:20|14829|14769|14836.5|14776.5|14836.5|14776.5|14829|14769|1
1647876280000|2022-03-21 15:24:40|14837.2|14777.2|14837.2|14777.2|14837.2|14777.2|14837.2|14777.2|0
1647876370000|2022-03-21 15:26:10|14835.4|14775.4|14834.7|14774.7|14835.4|14775.4|14834.7|14774.7|0
1647876410000|2022-03-21 15:26:50|14837.2|14797.2|14837.2|14797.2|14837.2|14797.2|14837.2|14797.2|0
1647876530000|2022-03-21 15:28:50|14839.7|14799.7|14841.5|14801.5|14842.2|14802.2|14839.7|14799.7|1
1647876540000|2022-03-21 15:29:00|14842.2|14802.2|14842.2|14802.2|14842.2|14802.2|14842.2|14802.2|0
1647876650000|2022-03-21 15:30:50|14839.2|14815.2|14839.2|14815.2|14839.2|14815.2|14839.2|14815.2|0
1647876750000|2022-03-21 15:32:30|14839.9|14815.9|14839.9|14815.9|14839.9|14815.9|14839.9|14815.9|0
1647876770000|2022-03-21 15:32:50|||||||||1
1647876900000|2022-03-21 15:35:00|14842.4|14818.4|14842.4|14818.4|14842.4|14818.4|14842.4|14818.4|0
1647877020000|2022-03-21 15:37:00|||||||||1
1647877140000|2022-03-21 15:39:00|14844.9|14820.9|14844.9|14820.9|14844.9|14820.9|14842.4|14818.4|3
1647877180000|2022-03-21 15:39:40|14844.2|14820.2|14844.2|14820.2|14844.2|14820.2|14844.2|14820.2|0
1647877250000|2022-03-21 15:40:50|||||||||2
1647877370000|2022-03-21 15:42:50|||||||||2
1647877380000|2022-03-21 15:43:00|14834|14794|14852.2|14812.2|14852.2|14812.2|14834|14794|3
1647877390000|2022-03-21 15:43:10|14834|14794|14834|14794|14834|14794|14834|14794|0
1647877440000|2022-03-21 15:44:00|14831|14807|14831|14807|14831|14807|14831|14807|0
1647877470000|2022-03-21 15:44:30|14841.5|14801.5|14841.5|14801.5|14841.5|14801.5|14841.5|14801.5|2
1647877490000|2022-03-21 15:44:50|14835.2|14811.2|14836|14812|14836|14812|14835.2|14811.2|0
1647877500000|2022-03-21 15:45:00|14841.5|14801.5|14841.5|14801.5|14841.5|14801.5|14841.5|14801.5|0
1647877530000|2022-03-21 15:45:30|14835.2|14811.2|14838.5|14814.5|14838.5|14814.5|14835.2|14811.2|1
1647877570000|2022-03-21 15:46:10|||||||||1
1647877630000|2022-03-21 15:47:10|14840.2|14816.2|14841|14817|14841|14817|14840.2|14816.2|0
1647877730000|2022-03-21 15:48:50|||||||||1
1647877750000|2022-03-21 15:49:10|14841.5|14801.5|14841.5|14801.5|14841.5|14801.5|14841.5|14801.5|1
1647877760000|2022-03-21 15:49:20|14842.2|14802.2|14838.5|14814.5|14842.2|14814.5|14836|14802.2|0
1647877820000|2022-03-21 15:50:20|14840.2|14816.2|14841|14817|14841|14817|14840.2|14816.2|0
1647877840000|2022-03-21 15:50:40|14846|14822|14846|14822|14846|14822|14846|14822|2
1647877880000|2022-03-21 15:51:20|14847.7|14823.7|14848.5|14824.5|14848.5|14824.5|14847.7|14823.7|0
1647877920000|2022-03-21 15:52:00|||||||||1
1647877930000|2022-03-21 15:52:10|14843.5|14819.5|14843.5|14819.5|14843.5|14819.5|14843.5|14819.5|1
1647877950000|2022-03-21 15:52:30|14839.8|14815.8|14839.8|14815.8|14839.8|14815.8|14839.8|14815.8|0
1647878020000|2022-03-21 15:53:40|14841.2|14817.2|14841.2|14817.2|14841.2|14817.2|14841.2|14817.2|0
1647878100000|2022-03-21 15:55:00|14842.7|14818.7|14842.7|14818.7|14842.7|14818.7|14842.7|14818.7|0
1647878120000|2022-03-21 15:55:20|14844.5|14820.5|14845.2|14821.2|14845.2|14821.2|14844.5|14820.5|0
1647878240000|2022-03-21 15:57:20|14844.5|14820.5|14842.7|14818.7|14844.5|14820.5|14842.7|14818.7|1
1647878330000|2022-03-21 15:58:50|14844.5|14820.5|14851.2|14827.2|14851.2|14827.2|14844.5|14820.5|2
1647878340000|2022-03-21 15:59:00|14856.2|14832.2|14857.7|14833.7|14857.7|14833.7|14856.2|14832.2|3
1647878370000|2022-03-21 15:59:30|14858.7|14818.7|14858.7|14818.7|14858.7|14818.7|14858.7|14818.7|1
1647878380000|2022-03-21 15:59:40|14855.7|14815.7|14855.7|14815.7|14855.7|14815.7|14855.7|14815.7|2
1647878410000|2022-03-21 16:00:10|14846.1|14806.1|14831.5|14771.5|14846.1|14806.1|14831.5|14771.5|1
1647878460000|2022-03-21 16:01:00|14830.7|14770.7|14830.7|14770.7|14830.7|14770.7|14830.7|14770.7|0
1647878610000|2022-03-21 16:03:30|14853.2|14793.2|14853.2|14793.2|14853.2|14793.2|14853.2|14793.2|0
1647878680000|2022-03-21 16:04:40|14852.5|14792.5|14852.5|14792.5|14852.5|14792.5|14852.5|14792.5|0
1647878710000|2022-03-21 16:05:10|14848.2|14788.2|14848.2|14788.2|14848.2|14788.2|14848.2|14788.2|0
1647878730000|2022-03-21 16:05:30|||||||||1
1647878860000|2022-03-21 16:07:40|14837.3|14813.3|14840.2|14816.2|14840.2|14816.2|14837.3|14813.3|0
1647878980000|2022-03-21 16:09:40|||||||||1
1647879100000|2022-03-21 16:11:40|14845.2|14821.2|14845.2|14821.2|14845.2|14821.2|14845.2|14821.2|0
1647879220000|2022-03-21 16:13:40|||||||||1
1647879270000|2022-03-21 16:14:30|14828.2|14768.2|14828.5|14768.5|14828.5|14768.5|14827.8|14767.8|1
1647879280000|2022-03-21 16:14:40|14838.5|14778.5|14825|14765|14840|14780|14825|14765|0
1647879300000|2022-03-21 16:15:00|14815|14755|14815|14755|14815|14755|14815|14755|0
1647879320000|2022-03-21 16:15:20|14812.5|14752.5|14812.5|14752.5|14812.5|14752.5|14812.5|14752.5|0
1647879330000|2022-03-21 16:15:30|14810|14750|14810|14750|14810|14750|14810|14750|0
1647879340000|2022-03-21 16:15:40|14806.4|14746.4|14805|14745|14806.4|14746.4|14805|14745|0
1647879370000|2022-03-21 16:16:10|14801.4|14741.4|14785.1|14725.1|14801.4|14741.4|14785.1|14725.1|0
1647879470000|2022-03-21 16:17:50|14756.2|14696.2|14759.7|14699.7|14759.7|14699.7|14756.2|14696.2|1
1647879480000|2022-03-21 16:18:00|14760.4|14700.4|14776.3|14716.3|14776.3|14716.3|14760.4|14700.4|0
1647879490000|2022-03-21 16:18:10|14782.9|14722.9|14782.9|14722.9|14782.9|14722.9|14782.9|14722.9|0
1647879500000|2022-03-21 16:18:20|14785.4|14725.4|14784.7|14724.7|14785.4|14725.4|14783.7|14723.7|0
1647879510000|2022-03-21 16:18:30|14785.4|14725.4|14782.9|14722.9|14785.4|14725.4|14782.9|14722.9|3
1647879570000|2022-03-21 16:19:30|14780.4|14720.4|14780.4|14720.4|14780.4|14720.4|14780.4|14720.4|1
1647879730000|2022-03-21 16:22:10|||||||||1
1647879750000|2022-03-21 16:22:30|14785.4|14725.4|14785.4|14725.4|14785.4|14725.4|14785.4|14725.4|0
1647879780000|2022-03-21 16:23:00|14787.2|14727.2|14790.4|14730.4|14790.4|14730.4|14785.4|14725.4|0
1647879830000|2022-03-21 16:23:50|14787.9|14727.9|14787.9|14727.9|14787.9|14727.9|14786.2|14726.2|0
1647879840000|2022-03-21 16:24:00|14790.4|14750.4|14802.9|14742.9|14802.9|14750.4|14790.4|14742.9|0
1647879900000|2022-03-21 16:25:00|14795.4|14755.4|14792.7|14768.7|14795.4|14768.7|14792.7|14755.4|2
1647879910000|2022-03-21 16:25:10|14794.9|14770.9|14794.9|14770.9|14794.9|14770.9|14794.9|14770.9|0
1647879960000|2022-03-21 16:26:00|||||||||1
1647880080000|2022-03-21 16:28:00|14796.7|14772.7|14802.4|14778.4|14802.4|14778.4|14796.7|14772.7|1
1647880200000|2022-03-21 16:30:00|14800.7|14776.7|14815.4|14775.4|14815.4|14776.7|14799.9|14775.4|2
1647880210000|2022-03-21 16:30:10|14814.7|14774.7|14812.9|14772.9|14814.7|14774.7|14812.9|14772.9|2
1647880220000|2022-03-21 16:30:20|14802.4|14778.4|14802.4|14778.4|14802.4|14778.4|14802.4|14778.4|0
1647880230000|2022-03-21 16:30:30|||||||||1
1647880270000|2022-03-21 16:31:10|||||||||1
1647880330000|2022-03-21 16:32:10|14807.4|14783.4|14807.4|14783.4|14807.4|14783.4|14807.4|14783.4|0
1647880340000|2022-03-21 16:32:20|14808.9|14784.9|14812.4|14788.4|14812.4|14788.4|14808.9|14784.9|1
1647880370000|2022-03-21 16:32:50|14814.2|14790.2|14817.4|14793.4|14817.4|14793.4|14814.2|14790.2|2
1647880450000|2022-03-21 16:34:10|||||||||1
1647880500000|2022-03-21 16:35:00|14819.2|14795.2|14819.2|14795.2|14819.2|14795.2|14819.2|14795.2|1
1647880510000|2022-03-21 16:35:10|14819.9|14795.9|14819.9|14795.9|14819.9|14795.9|14819.9|14795.9|0
1647880550000|2022-03-21 16:35:50|14766.9|14706.9|14766.9|14706.9|14766.9|14706.9|14766.9|14706.9|4
1647880580000|2022-03-21 16:36:20|14765.1|14705.1|14764.4|14704.4|14765.1|14705.1|14764.4|14704.4|0
1647880610000|2022-03-21 16:36:50|14759.1|14699.1|14756.2|14696.2|14759.1|14699.1|14756.2|14696.2|0
1647880770000|2022-03-21 16:39:30|14757.9|14697.9|14760.4|14700.4|14760.4|14700.4|14757.9|14697.9|0
1647880800000|2022-03-21 16:40:00|14761.2|14701.2|14761.2|14701.2|14761.2|14701.2|14761.2|14701.2|0
1647880810000|2022-03-21 16:40:10|||||||||1
1647880820000|2022-03-21 16:40:20|14785.4|14725.4|14785.4|14725.4|14785.4|14725.4|14785.4|14725.4|0
1647880830000|2022-03-21 16:40:30|14786.2|14726.2|14786.2|14726.2|14786.2|14726.2|14786.2|14726.2|0
1647880930000|2022-03-21 16:42:10|14788.7|14728.7|14778.7|14738.7|14788.7|14745.7|14778.7|14728.7|0
1647880940000|2022-03-21 16:42:20|14788.7|14748.7|14808.7|14748.7|14808.7|14748.7|14788.7|14748.7|1
1647881020000|2022-03-21 16:43:40|14805.1|14745.1|14805.1|14745.1|14805.1|14745.1|14805.1|14745.1|0
1647881040000|2022-03-21 16:44:00|14803.7|14743.7|14803.7|14743.7|14803.7|14743.7|14803.7|14743.7|0
1647881060000|2022-03-21 16:44:20|14790.9|14766.9|14778.4|14718.4|14793.5|14766.9|14778.4|14718.4|2
1647881070000|2022-03-21 16:44:30|14776.2|14716.2|14778.7|14718.7|14778.7|14718.7|14776.2|14716.2|0
1647881080000|2022-03-21 16:44:40|14778.6|14718.6|14781.1|14721.1|14781.1|14721.1|14778.6|14718.6|0
1647881310000|2022-03-21 16:48:30|14801.1|14741.1|14801.1|14741.1|14801.1|14741.1|14801.1|14741.1|0
1647881350000|2022-03-21 16:49:10|14793.1|14769.1|14798.1|14774.1|14798.1|14774.1|14793.1|14769.1|2
1647881400000|2022-03-21 16:50:00|14783.6|14723.6|14783.6|14723.6|14783.6|14723.6|14783.6|14723.6|2
1647881430000|2022-03-21 16:50:30|14776.1|14716.1|14776.1|14716.1|14776.1|14716.1|14776.1|14716.1|0
1647881440000|2022-03-21 16:50:40|14777.6|14717.6|14777.6|14717.6|14777.6|14717.6|14777.6|14717.6|0
1647881530000|2022-03-21 16:52:10|14760.1|14700.1|14760.1|14700.1|14760.1|14700.1|14760.1|14700.1|2
1647881580000|2022-03-21 16:53:00|14776|14716|14776|14716|14776|14716|14776|14716|0
1647881590000|2022-03-21 16:53:10|14782.6|14722.6|14782.6|14722.6|14782.6|14722.6|14782.6|14722.6|0
1647881740000|2022-03-21 16:55:40|14783.4|14723.4|14783.4|14723.4|14783.4|14723.4|14783.4|14723.4|0
1647881800000|2022-03-21 16:56:40|||||||||1
1647881840000|2022-03-21 16:57:20|14781.9|14721.9|14781.9|14721.9|14781.9|14721.9|14781.9|14721.9|1
1647882000000|2022-03-21 17:00:00|14787.2|14727.2|14787.2|14727.2|14787.2|14727.2|14787.2|14727.2|0
1647882010000|2022-03-21 17:00:10|14789.4|14729.4|14789.4|14729.4|14789.4|14729.4|14789.4|14729.4|0
1647882040000|2022-03-21 17:00:40|||||||||1
1647882070000|2022-03-21 17:01:10|14787.6|14727.6|14787.6|14727.6|14787.6|14727.6|14787.6|14727.6|0
1647882080000|2022-03-21 17:01:20|14786.9|14726.9|14786.9|14726.9|14786.9|14726.9|14786.9|14726.9|0
1647882090000|2022-03-21 17:01:30|14794.4|14734.4|14794.4|14734.4|14794.4|14734.4|14794.4|14734.4|0
1647882190000|2022-03-21 17:03:10|14792.9|14732.9|14792.9|14732.9|14792.9|14732.9|14792.9|14732.9|0
1647882210000|2022-03-21 17:03:30|14779.5|14755.5|14779.5|14755.5|14779.5|14755.5|14779.5|14755.5|0
1647882220000|2022-03-21 17:03:40|14782.4|14758.4|14782.4|14758.4|14782.4|14758.4|14782.4|14758.4|0
1647882240000|2022-03-21 17:04:00|14784.9|14760.9|14784.9|14760.9|14784.9|14760.9|14784.9|14760.9|0
1647882290000|2022-03-21 17:04:50|14786.7|14762.7|14787.4|14763.4|14787.4|14763.4|14786.7|14762.7|0
1647882300000|2022-03-21 17:05:00|||||||||1
1647882330000|2022-03-21 17:05:30|14775.4|14715.4|14775.4|14715.4|14775.4|14715.4|14775.4|14715.4|4
1647882530000|2022-03-21 17:08:50|14776|14736|14776|14736|14776|14736|14776|14736|0
1647882540000|2022-03-21 17:09:00|14780.4|14740.4|14780.4|14740.4|14780.4|14740.4|14780.4|14740.4|0
1647882650000|2022-03-21 17:10:50|14779.7|14719.7|14777.9|14717.9|14779.7|14719.7|14777.9|14717.9|1
1647882660000|2022-03-21 17:11:00|14779.7|14719.7|14777.9|14717.9|14779.7|14719.7|14777.9|14717.9|0
1647882680000|2022-03-21 17:11:20|14776.1|14716.1|14776.1|14716.1|14776.1|14716.1|14776.1|14716.1|0
1647882780000|2022-03-21 17:13:00|14774.9|14734.9|14780.4|14740.4|14780.4|14740.4|14774.9|14734.9|0
1647882790000|2022-03-21 17:13:10|14778.6|14738.6|14778.6|14738.6|14778.6|14738.6|14778.6|14738.6|0
1647882900000|2022-03-21 17:15:00|14779.8|14719.8|14776.1|14716.1|14779.8|14719.8|14776.1|14716.1|1
1647883020000|2022-03-21 17:17:00|14774.9|14734.9|14778.6|14738.6|14778.6|14738.6|14774.9|14734.9|0
1647883120000|2022-03-21 17:18:40|14773.1|14749.1|14765.1|14705.1|14774.5|14749.1|14765.1|14705.1|2
1647883140000|2022-03-21 17:19:00|14763.6|14703.6|14763.6|14703.6|14763.6|14703.6|14763.6|14703.6|0
1647883150000|2022-03-21 17:19:10|14766.1|14706.1|14766.1|14706.1|14766.1|14706.1|14766.1|14706.1|0
1647883180000|2022-03-21 17:19:40|||||||||1
1647883190000|2022-03-21 17:19:50|14766.9|14706.9|14766.1|14706.1|14768.6|14708.6|14766.1|14706.1|1
1647883260000|2022-03-21 17:21:00|14771.4|14711.4|14771.4|14711.4|14771.4|14711.4|14771.4|14711.4|0
1647883270000|2022-03-21 17:21:10|14773.6|14733.6|14776.1|14736.1|14776.1|14736.1|14773.6|14733.6|0
1647883390000|2022-03-21 17:23:10|||||||||1
1647883410000|2022-03-21 17:23:30|14773.1|14749.1|14768.1|14744.1|14773.1|14749.1|14768.1|14744.1|0
1647883420000|2022-03-21 17:23:40|14763.6|14703.6|14763.6|14703.6|14763.6|14703.6|14763.6|14703.6|3
1647883450000|2022-03-21 17:24:10|14761.9|14701.9|14761.1|14701.1|14761.9|14701.9|14761.1|14701.1|0
1647883460000|2022-03-21 17:24:20|14752.3|14692.3|14750.1|14690.1|14752.3|14692.3|14750.1|14690.1|0
1647883500000|2022-03-21 17:25:00|14747.6|14687.6|14751.1|14691.1|14751.1|14691.1|14747.6|14687.6|0
1647883520000|2022-03-21 17:25:20|14748.6|14688.6|14746.9|14686.9|14748.6|14688.6|14746.9|14686.9|0
1647883530000|2022-03-21 17:25:30|14743.4|14683.4|14741.9|14681.9|14743.4|14683.4|14741.9|14681.9|0
1647883540000|2022-03-21 17:25:40|14739.4|14679.4|14737.6|14677.6|14739.4|14679.4|14737.6|14677.6|0
1647883550000|2022-03-21 17:25:50|14743.1|14719.1|14768.6|14708.6|14768.6|14719.1|14743.1|14706.1|0
1647883680000|2022-03-21 17:28:00|14760.6|14736.6|14760.6|14736.6|14760.6|14736.6|14760.6|14736.6|0
1647883690000|2022-03-21 17:28:10|14753.2|14729.2|14753.6|14693.6|14753.6|14729.2|14753.2|14693.6|2
1647883720000|2022-03-21 17:28:40|14754.4|14694.4|14765.4|14705.4|14765.4|14705.4|14754.4|14694.4|2
1647883730000|2022-03-21 17:28:50|14766.1|14706.1|14789.7|14729.7|14789.7|14729.7|14766.1|14706.1|6
1647883740000|2022-03-21 17:29:00|14781.7|14757.7|14787.4|14763.4|14787.4|14763.4|14781.7|14757.7|2
1647883750000|2022-03-21 17:29:10|14797.2|14757.2|14797.2|14757.2|14797.2|14757.2|14797.2|14757.2|1
1647883760000|2022-03-21 17:29:20|14787.4|14763.4|14797.2|14757.2|14797.2|14763.4|14787.4|14757.2|5
1647883770000|2022-03-21 17:29:30|14775.6|14751.6|14775.6|14751.6|14775.6|14751.6|14775.6|14751.6|2
1647883780000|2022-03-21 17:29:40|||||||||1
1647883790000|2022-03-21 17:29:50|14778.6|14718.6|14778.9|14718.9|14780.7|14731.1|14766.9|14711.1|2
1647883820000|2022-03-21 17:30:20|14780.7|14720.7|14787.9|14727.9|14789.7|14729.7|14778.9|14718.9|1
1647883830000|2022-03-21 17:30:30|14790.4|14730.4|14787.9|14727.9|14793.9|14733.9|14782.9|14722.9|0
1647883840000|2022-03-21 17:30:40|14786.1|14726.1|14785.4|14725.4|14786.1|14726.1|14785.4|14725.4|0
1647883860000|2022-03-21 17:31:00|14781.9|14721.9|14782.9|14722.9|14782.9|14722.9|14780.4|14720.4|0
1647883890000|2022-03-21 17:31:30|14786.4|14726.4|14786.4|14726.4|14786.4|14726.4|14786.4|14726.4|0
1647883900000|2022-03-21 17:31:40|14784.7|14724.7|14784.7|14724.7|14784.7|14724.7|14784.7|14724.7|0
1647883980000|2022-03-21 17:33:00|14791.7|14731.7|14798.9|14738.9|14798.9|14738.9|14791.7|14731.7|0
1647884000000|2022-03-21 17:33:20|14795.4|14735.4|14798.9|14758.9|14798.9|14763.4|14787.4|14733.6|2
1647884050000|2022-03-21 17:34:10|14810.7|14750.7|14810.7|14750.7|14810.7|14750.7|14810.7|14750.7|1
1647884100000|2022-03-21 17:35:00|14798.9|14758.9|14810.7|14750.7|14810.7|14758.9|14798.9|14750.7|0
1647884110000|2022-03-21 17:35:10|14804.2|14764.2|14801.2|14777.2|14805.7|14777.2|14801.2|14764.2|0
1647884120000|2022-03-21 17:35:20|14804.4|14780.4|14808.9|14768.9|14808.9|14781.9|14804.4|14768.9|1
1647884250000|2022-03-21 17:37:30|14806.2|14782.2|14806.2|14782.2|14806.2|14782.2|14806.2|14782.2|0
1647884260000|2022-03-21 17:37:40|14808.4|14784.4|14805|14781|14810.9|14786.9|14805|14781|1
1647884270000|2022-03-21 17:37:50|14805.5|14745.5|14800.5|14740.5|14805.5|14745.5|14800.5|14740.5|1
1647884280000|2022-03-21 17:38:00|14799.8|14739.8|14799.8|14739.8|14799.8|14739.8|14799.8|14739.8|0
1647884300000|2022-03-21 17:38:20|14794.5|14734.5|14793|14733|14794.5|14734.5|14793|14733|0
1647884370000|2022-03-21 17:39:30|14794.8|14734.8|14794.8|14734.8|14794.8|14734.8|14794.8|14734.8|0
1647884410000|2022-03-21 17:40:10|14795.5|14735.5|14795.5|14735.5|14795.5|14735.5|14795.5|14735.5|0
1647884490000|2022-03-21 17:41:30|14793.7|14733.7|14798.7|14758.7|14798.7|14758.7|14793.7|14733.7|0
1647884520000|2022-03-21 17:42:00|14810.5|14750.5|14810.5|14750.5|14810.5|14750.5|14810.5|14750.5|0
1647884580000|2022-03-21 17:43:00|14805.5|14765.5|14801|14777|14805.5|14777|14800.5|14760.5|0
1647884590000|2022-03-21 17:43:10|14802.5|14778.5|14802.5|14778.5|14802.5|14778.5|14802.5|14778.5|0
1647884610000|2022-03-21 17:43:30|14801|14777|14820.8|14760.8|14820.8|14777|14801|14760.8|1
1647884660000|2022-03-21 17:44:20|14814.3|14774.3|14814.3|14774.3|14814.3|14774.3|14814.3|14774.3|0
1647884670000|2022-03-21 17:44:30|14815.8|14775.8|14815.8|14775.8|14815.8|14775.8|14815.8|14775.8|0
1647884700000|2022-03-21 17:45:00|14817.5|14777.5|14819.3|14795.3|14819.3|14795.3|14812|14777.5|1
1647884740000|2022-03-21 17:45:40|14821|14797|14821.8|14797.8|14821.8|14797.8|14821|14797|0
1647884820000|2022-03-21 17:47:00|14820.8|14760.8|14810.8|14750.8|14820.8|14760.8|14810.8|14750.8|2
1647884830000|2022-03-21 17:47:10|14811.5|14751.5|14811.5|14751.5|14811.5|14751.5|14811.5|14751.5|0
1647884850000|2022-03-21 17:47:30|14791.5|14731.5|14793.3|14733.3|14793.3|14733.3|14791.5|14731.5|0
1647884860000|2022-03-21 17:47:40|14794|14734|14794|14734|14794|14734|14794|14734|0
1647884880000|2022-03-21 17:48:00|14809|14749|14809|14749|14809|14749|14809|14749|0
1647884900000|2022-03-21 17:48:20|14810.8|14750.8|14811.5|14751.5|14811.5|14751.5|14810.8|14750.8|0
1647884910000|2022-03-21 17:48:30|14812.3|14752.3|14812.3|14752.3|14812.3|14752.3|14812.3|14752.3|0
1647884950000|2022-03-21 17:49:10|14819.8|14759.8|14819.8|14759.8|14819.8|14759.8|14819.8|14759.8|0
1647884970000|2022-03-21 17:49:30|14819.7|14759.7|14819.7|14759.7|14819.7|14759.7|14819.7|14759.7|0
1647884980000|2022-03-21 17:49:40||14779.7||14779.7||14779.7||14779.7|0
1647885020000|2022-03-21 17:50:20|14816.8|14776.8|14819.7|14759.7|14819.7|14776.8|14816.8|14758|1
1647885040000|2022-03-21 17:50:40|14818|14758|14793.3|14733.3|14818|14763.2|14787.2|14732.5|1
1647885050000|2022-03-21 17:50:50|14793|14733|14789.5|14729.5|14793.7|14733.7|14789.5|14729.5|0
1647885060000|2022-03-21 17:51:00|14792|14732|14802|14742|14802|14742|14792|14732|1
1647885070000|2022-03-21 17:51:10|14807.2|14747.2|14810.5|14750.5|14810.5|14750.5|14800.5|14740.5|0
1647885090000|2022-03-21 17:51:30|14803.4|14743.4|14800.5|14740.5|14803.4|14743.4|14800.5|14740.5|0
1647885100000|2022-03-21 17:51:40|14775.8|14715.8|14774.9|14714.9|14775.8|14715.8|14771.4|14711.4|0
1647885110000|2022-03-21 17:51:50|14778.4|14718.4|14805.5|14745.5|14805.5|14745.5|14778.4|14718.4|0
1647885120000|2022-03-21 17:52:00|14808|14748|14808|14748|14808|14748|14808|14748|0
1647885160000|2022-03-21 17:52:40|14809.7|14749.7|14809.7|14749.7|14809.7|14749.7|14809.7|14749.7|0
1647885180000|2022-03-21 17:53:00|14819.7|14759.7|14819.7|14759.7|14819.7|14759.7|14819.7|14759.7|0
1647885190000|2022-03-21 17:53:10|14821.5|14761.5|14822.2|14762.2|14822.2|14762.2|14821.5|14761.5|0
1647885200000|2022-03-21 17:53:20|14815.8|14775.8|14821.7|14797.7|14821.7|14797.7|14812.8|14775.8|0
1647885210000|2022-03-21 17:53:30|14825.3|14801.3|14825.3|14801.3|14825.3|14801.3|14825.3|14801.3|1
1647885230000|2022-03-21 17:53:50|14827.8|14803.8|14827.8|14803.8|14827.8|14803.8|14827.8|14803.8|1
1647885250000|2022-03-21 17:54:10|14825.5|14801.5|14825.5|14801.5|14825.5|14801.5|14825.5|14801.5|0
1647885300000|2022-03-21 17:55:00|14789|14729|14789|14729|14843.5|14783.5|14787.2|14727.2|4
1647885310000|2022-03-21 17:55:10|14787.2|14727.2|14787.2|14727.2|14787.2|14727.2|14787.2|14727.2|0
1647885330000|2022-03-21 17:55:30|14786.5|14726.5|14786.2|14726.2|14786.5|14726.5|14786.2|14726.2|0
1647885340000|2022-03-21 17:55:40|14788|14728|14784.5|14724.5|14788|14728|14782.7|14722.7|1
1647885370000|2022-03-21 17:56:10|14783|14723|14783|14723|14783|14723|14783|14723|0
1647885470000|2022-03-21 17:57:50|14804.1|14744.1|14809.3|14749.3|14809.3|14749.3|14804.1|14744.1|0
1647885590000|2022-03-21 17:59:50|14815.9|14791.9|14792.5|14732.5|14843.1|14807.6|14792.5|14732.5|7
1647950400000|2022-03-22 12:00:00|14785.7|14725.7|14838.6|14778.6|14842.7|14782.7|14785.7|14725.7|4
1647950410000|2022-03-22 12:00:10|14820.9|14780.9|14857.8|14797.8|14857.8|14797.8|14811.6|14780.9|4
1647950430000|2022-03-22 12:00:30|14845.3|14805.3|14847.3|14823.3|14852.1|14823.3|14841.6|14805.3|0
1647950440000|2022-03-22 12:00:40|14849.8|14825.8|14841.1|14781.1|14849.8|14825.8|14841.1|14781.1|1
1647950460000|2022-03-22 12:01:00|14840.3|14780.3|14840.3|14780.3|14840.3|14780.3|14840.3|14780.3|0
1647950570000|2022-03-22 12:02:50|14842.1|14782.1|14842.8|14782.8|14842.8|14782.8|14842.1|14782.1|0
1647950580000|2022-03-22 12:03:00|14845.3|14785.3|14845.3|14785.3|14845.3|14785.3|14845.3|14785.3|1
1647950880000|2022-03-22 12:08:00|14846.1|14786.1|14846.1|14786.1|14846.1|14786.1|14846.1|14786.1|0
1647950910000|2022-03-22 12:08:30|14833.6|14773.6|14833.6|14773.6|14833.6|14773.6|14833.6|14773.6|5
1647950920000|2022-03-22 12:08:40|14821.1|14761.1|14821.1|14761.1|14821.1|14761.1|14821.1|14761.1|0
1647951000000|2022-03-22 12:10:00|14822.8|14762.8|14823.6|14763.6|14823.6|14763.6|14822.8|14762.8|1
1647951030000|2022-03-22 12:10:30|14811.1|14751.1|14809.4|14749.4|14811.1|14751.1|14809.4|14749.4|0
1647951040000|2022-03-22 12:10:40|14806.9|14746.9|14806.1|14746.1|14806.9|14746.9|14806.1|14746.1|0
1647951290000|2022-03-22 12:14:50|14798.6|14738.6|14798.6|14738.6|14798.6|14738.6|14798.6|14738.6|0
1647951310000|2022-03-22 12:15:10|14796.9|14736.9|14796.1|14736.1|14796.9|14736.9|14796.1|14736.1|0
1647951350000|2022-03-22 12:15:50|14801.1|14741.1|14801.1|14741.1|14801.1|14741.1|14801.1|14741.1|0
1647951380000|2022-03-22 12:16:20|14798.6|14738.6|14798.6|14738.6|14798.6|14738.6|14798.6|14738.6|0
1647951390000|2022-03-22 12:16:30|14786.1|14726.1|14778.6|14718.6|14786.1|14726.1|14778.6|14718.6|0
1647951490000|2022-03-22 12:18:10|14783.7|14759.7|14824.2|14764.2|14824.2|14764.2|14783.7|14759.7|1
1647951510000|2022-03-22 12:18:30|14815.6|14755.6|14798.6|14738.6|14815.6|14755.6|14798.6|14738.6|1
1647951520000|2022-03-22 12:18:40|14799.4|14739.4|14799.4|14739.4|14799.4|14739.4|14799.4|14739.4|0
1647951550000|2022-03-22 12:19:10|||||||||1
1647951580000|2022-03-22 12:19:40|14796.9|14736.9|14796.9|14736.9|14796.9|14736.9|14796.9|14736.9|0
1647951610000|2022-03-22 12:20:10|14796.1|14736.1|14796.1|14736.1|14796.1|14736.1|14796.1|14736.1|0
1647951730000|2022-03-22 12:22:10|14803|14743|14803|14743|14803|14743|14803|14743|0
1647951750000|2022-03-22 12:22:30|14806.1|14746.1|14806.1|14746.1|14806.1|14746.1|14806.1|14746.1|0
1647951950000|2022-03-22 12:25:50|14775|14715|14767.3|14707.3|14775|14715|14767.3|14707.3|7
1647951960000|2022-03-22 12:26:00|14769|14709|14769|14709|14769|14709|14769|14709|0
1647951970000|2022-03-22 12:26:10|14765.6|14705.6|14756.5|14696.5|14765.6|14705.6|14756.5|14696.5|0
1647951980000|2022-03-22 12:26:20|14758.2|14698.2|14756.5|14696.5|14758.2|14698.2|14756.5|14696.5|0
1647952020000|2022-03-22 12:27:00|14760|14700|14791.1|14731.1|14791.1|14731.1|14760|14700|0
1647952030000|2022-03-22 12:27:10|14806.1|14746.1|14775|14715|14818.6|14758.6|14775|14715|1
1647952040000|2022-03-22 12:27:20|14771.1|14711.1|14764.4|14704.4|14771.1|14711.1|14751.1|14691.1|0
1647952050000|2022-03-22 12:27:30|14763.6|14703.6|14763.6|14703.6|14763.6|14703.6|14763.6|14703.6|0
1647952210000|2022-03-22 12:30:10|14775.7|14715.7|14781.1|14721.1|14781.1|14721.1|14775.7|14715.7|0
1647952220000|2022-03-22 12:30:20|14782.8|14722.8|14783.6|14723.6|14783.6|14723.6|14782.8|14722.8|0
1647952250000|2022-03-22 12:30:50|14785.3|14725.3|14786.1|14726.1|14786.1|14726.1|14785.3|14725.3|0
1647952260000|2022-03-22 12:31:00|14783.6|14723.6|14783.6|14723.6|14783.6|14723.6|14783.6|14723.6|0
1647952470000|2022-03-22 12:34:30|14780.6|14756.6|14788.2|14728.2|14788.2|14756.6|14780.6|14728.2|1
1647952480000|2022-03-22 12:34:40|14783.6|14723.6|14783.6|14723.6|14783.6|14723.6|14783.6|14723.6|0
1647952850000|2022-03-22 12:40:50|14785.3|14725.3|14765.1|14725.1|14786.1|14726.1|14765.1|14718.6|0
1647952860000|2022-03-22 12:41:00|14763.6|14723.6|14763.6|14723.6|14763.6|14723.6|14763.6|14723.6|0
1647952870000|2022-03-22 12:41:10|14777.1|14717.1|14778.6|14718.6|14778.6|14718.6|14777.1|14717.1|0
1647953100000|2022-03-22 12:45:00|14776.1|14716.1|14776.1|14716.1|14776.1|14716.1|14776.1|14716.1|1
1647953320000|2022-03-22 12:48:40|14784.4|14724.4|14784.4|14724.4|14784.4|14724.4|14784.4|14724.4|1
1647953340000|2022-03-22 12:49:00|14783.6|14723.6|14783.6|14723.6|14783.6|14723.6|14783.6|14723.6|0
1647953350000|2022-03-22 12:49:10|14790.5|14730.5|14793.6|14733.6|14793.6|14733.6|14790.5|14730.5|0
1647953380000|2022-03-22 12:49:40|14785.3|14745.3|14785.3|14745.3|14785.3|14745.3|14785.3|14745.3|0
1647953390000|2022-03-22 12:49:50|14787.8|14747.8|14788.6|14748.6|14788.6|14748.6|14787.8|14747.8|0
1647953400000|2022-03-22 12:50:00|14777.1|14753.1|14775.6|14751.6|14777.1|14753.1|14775.6|14751.6|1
1647953410000|2022-03-22 12:50:10|14811.1|14751.1|14811.1|14751.1|14811.1|14751.1|14811.1|14751.1|3
1647953450000|2022-03-22 12:50:50|14791.1||14791.1||14791.1||14791.1||0
1647953980000|2022-03-22 12:59:40|14790.3|14750.3|14790.3|14750.3|14790.3|14750.3|14790.3|14750.3|0
1647954080000|2022-03-22 13:01:20|14792|14752|14792.8|14752.8|14793.6|14763.3|14786.5|14752|1
1647954090000|2022-03-22 13:01:30|14793.6|14753.6|14793.6|14753.6|14793.6|14753.6|14793.6|14753.6|0
1647954180000|2022-03-22 13:03:00|14811.1|14751.1|14811.1|14751.1|14811.1|14751.1|14811.1|14751.1|1
1647954200000|2022-03-22 13:03:20|||||||||1
1647954420000|2022-03-22 13:07:00|||||||||1
1647954430000|2022-03-22 13:07:10|||||||||1
1647954750000|2022-03-22 13:12:30|||||||||5
1647954760000|2022-03-22 13:12:40|14810.3|14750.3|14810.3|14750.3|14810.3|14750.3|14810.3|14750.3|0
1647954840000|2022-03-22 13:14:00|||||||||5
1647954850000|2022-03-22 13:14:10|14805.7|14745.7|14805.7|14745.7|14805.7|14745.7|14805.7|14745.7|0
1647954920000|2022-03-22 13:15:20|14804.9|14744.9|14804.9|14744.9|14804.9|14744.9|14804.9|14744.9|1
1647955110000|2022-03-22 13:18:30|14813.2|14753.2|14808.2|14748.2|14813.2|14753.2|14808.2|14748.2|1
1647955120000|2022-03-22 13:18:40|14812|14772|14812|14772|14812|14772|14812|14772|1
1647955130000|2022-03-22 13:18:50|14814.3|14774.3|14814.3|14774.3|14814.3|14774.3|14814.3|14774.3|1
1647955150000|2022-03-22 13:19:10|14821.3|14797.3|14821.3|14797.3|14821.3|14797.3|14821.3|14797.3|4
1647955170000|2022-03-22 13:19:30|14823.8|14799.8|14823.8|14799.8|14823.8|14799.8|14823.8|14799.8|1
1647955180000|2022-03-22 13:19:40|14825.5|14801.5|14825.5|14801.5|14825.5|14801.5|14825.5|14801.5|3
1647955220000|2022-03-22 13:20:20|||||||||2
1647955240000|2022-03-22 13:20:40|||||||||1
1647955500000|2022-03-22 13:25:00|14826.3|14802.3|14826.3|14802.3|14826.3|14802.3|14826.3|14802.3|0
1647955510000|2022-03-22 13:25:10|14827.8|14803.8|14827.8|14803.8|14827.8|14803.8|14827.8|14803.8|0
1647955720000|2022-03-22 13:28:40|||||||||1
1647955890000|2022-03-22 13:31:30|14828.9|14788.9|14828.9|14788.9|14828.9|14788.9|14828.9|14788.9|7
1647955900000|2022-03-22 13:31:40|14816.4|14756.4|14815.7|14755.7|14816.4|14756.4|14815.7|14755.7|1
1647956030000|2022-03-22 13:33:50|14808.9|14748.9|14808.9|14748.9|14808.9|14748.9|14808.9|14748.9|0
1647956040000|2022-03-22 13:34:00|14805.5|14745.5|14803.9|14743.9|14805.5|14745.5|14803.9|14743.9|0
1647956050000|2022-03-22 13:34:10|14803.2|14743.2|14803.2|14743.2|14803.2|14743.2|14803.2|14743.2|0
1647956280000|2022-03-22 13:38:00|14803.1|14743.1|14803.1|14743.1|14803.1|14743.1|14803.1|14743.1|0
1647956350000|2022-03-22 13:39:10|14799.7|14739.7|14798.1|14738.1|14799.7|14739.7|14798.1|14738.1|0
1647956360000|2022-03-22 13:39:20|14785.6|14745.6|14785.6|14745.6|14785.6|14745.6|14785.6|14745.6|0
1647956440000|2022-03-22 13:40:40|14770.1|14746.1|14770.1|14746.1|14770.1|14746.1|14770.1|14746.1|1
1647956460000|2022-03-22 13:41:00|14769.4|14745.4|14769.4|14745.4|14769.4|14745.4|14769.4|14745.4|0
1647956470000|2022-03-22 13:41:10|14774.5|14714.5|14759.5|14719.5|14777|14719.5|14759.5|14713.6|1
1647956520000|2022-03-22 13:42:00|14749.5|14709.5|14739.9|14679.9|14749.5|14712.3|14736.3|14679.9|1
1647956530000|2022-03-22 13:42:10|14743.7|14683.7|14743.7|14683.7|14743.7|14683.7|14743.7|14683.7|0
1647956550000|2022-03-22 13:42:30|14741.2|14681.2|14741.2|14681.2|14741.2|14681.2|14741.2|14681.2|0
1647956780000|2022-03-22 13:46:20|14732.6|14672.6|14724|14664|14732.6|14672.6|14724|14664|3
1647956790000|2022-03-22 13:46:30|14723.2|14663.2|14723.2|14663.2|14723.2|14663.2|14723.2|14663.2|0
1647956860000|2022-03-22 13:47:40|14718.2|14658.2|14718.2|14658.2|14718.2|14658.2|14718.2|14658.2|0
1647956950000|2022-03-22 13:49:10|14719.9|14659.9|14719.9|14659.9|14719.9|14659.9|14719.9|14659.9|0
1647956960000|2022-03-22 13:49:20|14718.2|14658.2|14718.2|14658.2|14718.2|14658.2|14718.2|14658.2|0
1647957060000|2022-03-22 13:51:00|14721.7|14661.7|14720.1|14660.1|14721.7|14661.7|14720.1|14660.1|0
1647957080000|2022-03-22 13:51:20|14727|14667|14724.7|14664.7|14727|14667|14724.7|14664.7|0
1647957110000|2022-03-22 13:51:50|14727|14667|14727|14667|14727|14667|14727|14667|10
1647957120000|2022-03-22 13:52:00|14720.1|14660.1|14720.1|14660.1|14720.1|14660.1|14720.1|14660.1|2
1647957160000|2022-03-22 13:52:40|14721.8|14661.8|14754.3|14694.3|14754.3|14694.3|14721.8|14661.8|2
1647957180000|2022-03-22 13:53:00|14750.1|14690.1|14748.4|14688.4|14750.1|14690.1|14748.4|14688.4|0
1647957190000|2022-03-22 13:53:10|14747.6|14687.6|14747.6|14687.6|14747.6|14687.6|14747.6|14687.6|0
1647957200000|2022-03-22 13:53:20|14742.6|14682.6|14741.8|14681.8|14742.6|14682.6|14740.9|14680.9|1
1647957220000|2022-03-22 13:53:40|14724.6|14664.6|14710.6|14650.6|14724.6|14664.6|14710.6|14650.6|0
1647957230000|2022-03-22 13:53:50|14707.2|14647.2|14708.9|14648.9|14708.9|14648.9|14707.2|14647.2|1
1647957250000|2022-03-22 13:54:10|14707.2|14647.2|14707.2|14647.2|14707.2|14647.2|14707.2|14647.2|0
1647957260000|2022-03-22 13:54:20|14708.9|14648.9|14707.2|14647.2|14708.9|14648.9|14707.2|14647.2|0
1647957400000|2022-03-22 13:56:40|14726.2|14666.2|14732.4|14672.4|14732.4|14672.4|14726.2|14666.2|4
1647957410000|2022-03-22 13:56:50|14730.6|14670.6|14735.3|14675.3|14735.3|14675.3|14730.6|14670.6|0
1647957450000|2022-03-22 13:57:30|14736.1|14676.1|14736.1|14676.1|14736.1|14676.1|14736.1|14676.1|0
1647957480000|2022-03-22 13:58:00|14733.6|14673.6|14733.6|14673.6|14733.6|14673.6|14733.6|14673.6|0
1647957600000|2022-03-22 14:00:00|14743.9|14683.9|14743.9|14683.9|14743.9|14683.9|14743.9|14683.9|4
1647957610000|2022-03-22 14:00:10|14736.1|14676.1|14736.1|14676.1|14736.1|14676.1|14736.1|14676.1|3
1647957630000|2022-03-22 14:00:30|14737.8|14677.8|14737.8|14677.8|14737.8|14677.8|14737.8|14677.8|0
1647957640000|2022-03-22 14:00:40|14753.3|14693.3|14750.3|14690.3|14753.3|14693.3|14750.3|14690.3|1
1647957770000|2022-03-22 14:02:50|14736.5|14676.5|14750.3|14690.3|14750.3|14690.3|14730.3|14670.3|1
1647957780000|2022-03-22 14:03:00|||||||||5
1647957810000|2022-03-22 14:03:30|14752|14692|14750.3|14690.3|14752|14692|14750.3|14690.3|0
1647957880000|2022-03-22 14:04:40|14752|14692|14753.7|14693.7|14753.7|14693.7|14752|14692|0
1647958140000|2022-03-22 14:09:00|14757.2|14697.2|14757.2|14697.2|14757.2|14697.2|14757.2|14697.2|0
1647958150000|2022-03-22 14:09:10|14758.9|14698.9|14758.9|14698.9|14758.9|14698.9|14758.9|14698.9|0
1647958170000|2022-03-22 14:09:30|14760.6|14700.6|14760.6|14700.6|14760.6|14700.6|14760.6|14700.6|0
1647958240000|2022-03-22 14:10:40|||||||||2
1647958330000|2022-03-22 14:12:10|||||||||2
1647958360000|2022-03-22 14:12:40|14763.1|14703.1|14763.1|14703.1|14763.1|14703.1|14763.1|14703.1|0
1647958380000|2022-03-22 14:13:00|14764.8|14704.8|14763.1|14703.1|14764.8|14704.8|14763.1|14703.1|0
1647958450000|2022-03-22 14:14:10|14764.8|14704.8|14767.9|14707.9|14767.9|14707.9|14764.8|14704.8|0
1647958460000|2022-03-22 14:14:20|14762.8|14702.8|14760.4|14700.4|14762.8|14702.8|14760.4|14700.4|0
1647958490000|2022-03-22 14:14:50|14757.9|14697.9|14757.9|14697.9|14757.9|14697.9|14757.9|14697.9|0
1647958550000|2022-03-22 14:15:50|14759.7|14699.7|14759.7|14699.7|14759.7|14699.7|14759.7|14699.7|0
1647958560000|2022-03-22 14:16:00|14761.4|14701.4|14758.1|14698.1|14761.4|14701.4|14758.1|14698.1|1
1647958650000|2022-03-22 14:17:30|14756.4|14696.4|14755.6|14695.6|14756.4|14696.4|14755.6|14695.6|1
1647958670000|2022-03-22 14:17:50|14740.6|14700.6|14740.6|14700.6|14740.6|14700.6|14740.6|14700.6|0
1647958690000|2022-03-22 14:18:10|14748.9|14688.9|14749.8|14689.8|14749.8|14689.8|14748.9|14688.9|0
1647958700000|2022-03-22 14:18:20|14748.1|14708.1|14748.1|14708.1|14748.1|14708.1|14748.1|14708.1|1
1647958760000|2022-03-22 14:19:20|14741.9|14701.9|14741.9|14701.9|14741.9|14701.9|14741.9|14701.9|1
1647958770000|2022-03-22 14:19:30|14732.2|14708.2|14732.2|14708.2|14732.2|14708.2|14732.2|14708.2|0
1647958780000|2022-03-22 14:19:40|14730.6|14706.6|14730.6|14706.6|14730.6|14706.6|14730.6|14706.6|0
1647958870000|2022-03-22 14:21:10|14740.4|14700.4|14740.4|14700.4|14740.4|14700.4|14740.4|14700.4|0
1647958890000|2022-03-22 14:21:30|14748.1|14708.1|14748.1|14708.1|14748.1|14708.1|14748.1|14708.1|0
1647958950000|2022-03-22 14:22:30|14732.6|14708.6|14732.6|14708.6|14732.6|14708.6|14732.6|14708.6|0
1647959040000|2022-03-22 14:24:00|14739.5|14715.5|14742.6|14718.6|14742.6|14718.6|14739.5|14715.5|3
1647959160000|2022-03-22 14:26:00|14748.1|14708.1|14748.1|14708.1|14748.1|14708.1|14748.1|14708.1|0
1647959420000|2022-03-22 14:30:20|14745.1|14721.1|14745.1|14721.1|14745.1|14721.1|14745.1|14721.1|0
1647959430000|2022-03-22 14:30:30|14783.1|14723.1|14783.1|14723.1|14783.1|14723.1|14783.1|14723.1|1
1647959440000|2022-03-22 14:30:40|14781.4|14721.4|14780.6|14720.6|14781.4|14721.4|14780.6|14720.6|0
1647959450000|2022-03-22 14:30:50|14785.6|14725.6|14785.6|14725.6|14785.6|14725.6|14785.6|14725.6|0
1647959530000|2022-03-22 14:32:10|14786.4|14726.4|14786.4|14726.4|14786.4|14726.4|14786.4|14726.4|0
1647959550000|2022-03-22 14:32:30|14787.2|14727.2|14787.2|14727.2|14787.2|14727.2|14787.2|14727.2|0
1647959570000|2022-03-22 14:32:50|14788.9|14728.9|14789.7|14729.7|14789.7|14729.7|14788.9|14728.9|0
1647959620000|2022-03-22 14:33:40|14788.9|14728.9|14789.7|14729.7|14789.7|14729.7|14787.2|14727.2|1
1647959710000|2022-03-22 14:35:10|14787.9|14727.9|14789.7|14729.7|14789.7|14729.7|14787.2|14727.2|1
1647960310000|2022-03-22 14:45:10|14790.4|14730.4|14790.4|14730.4|14790.4|14730.4|14790.4|14730.4|0
1647960330000|2022-03-22 14:45:30|14787.3|14747.3|14787.3|14747.3|14787.3|14747.3|14787.3|14747.3|2
1647960340000|2022-03-22 14:45:40|14790.4|14750.4|14752.9|14692.9|14790.4|14750.4|14747.2|14687.2|10
1647960380000|2022-03-22 14:46:20|14724.6|14700.6|14706.2|14666.2|14724.6|14700.6|14706.2|14666.2|4
1647960440000|2022-03-22 14:47:20|14709.3|14649.3|14709.3|14649.3|14709.3|14649.3|14709.3|14649.3|0
1647960590000|2022-03-22 14:49:50|14707.6|14647.6|14704.5|14644.5|14707.6|14647.6|14704.5|14644.5|5
1647960600000|2022-03-22 14:50:00|14708.4|14648.4|14710.1|14650.1|14710.1|14650.1|14708.4|14648.4|1
1647960710000|2022-03-22 14:51:50|14732.6|14672.6|14732.6|14672.6|14732.6|14672.6|14732.6|14672.6|14
1647960720000|2022-03-22 14:52:00|14733.4|14673.4|14733.4|14673.4|14733.4|14673.4|14733.4|14673.4|0
1647960740000|2022-03-22 14:52:20|14748.9|14688.9|14763.7|14703.7|14763.7|14703.7|14748.9|14688.9|0
1647960750000|2022-03-22 14:52:30|14767.9|14707.9|14766.2|14706.2|14767.9|14707.9|14766.2|14706.2|0
1647960830000|2022-03-22 14:53:50|14764.5|14704.5|14764.5|14704.5|14764.5|14704.5|14764.5|14704.5|0
1647960850000|2022-03-22 14:54:10|14762.1|14702.1|14749.6|14689.6|14762.1|14702.1|14749.6|14689.6|0
1647960860000|2022-03-22 14:54:20|14747.9|14687.9|14716.6|14692.6|14747.9|14695.1|14711.6|14684.6|5
1647960870000|2022-03-22 14:54:30|14714.9|14690.9|14716.6|14692.6|14716.6|14692.6|14711.6|14687.6|3
1647960880000|2022-03-22 14:54:40|14710.3|14686.3|14710.4|14650.4|14710.4|14686.3|14707|14650.4|6
1647960890000|2022-03-22 14:54:50|14697.9|14657.9|14695.4|14655.4|14697.9|14661.7|14684.9|14655.4|1
1647960900000|2022-03-22 14:55:00|14689.1|14665.1|14689.1|14665.1|14689.1|14665.1|14689.1|14665.1|0
1647960910000|2022-03-22 14:55:10|14695.4|14655.4|14682.4|14658.4|14695.4|14658.4|14682.4|14655.4|5
1647960930000|2022-03-22 14:55:30|14684.1|14660.1|14682.4|14658.4|14684.1|14660.1|14681.6|14657.6|0
1647960980000|2022-03-22 14:56:20|14679.9|14655.9|14668.6|14644.6|14681.6|14655.9|14668.6|14641.6|2
1647960990000|2022-03-22 14:56:30|14666.9|14642.9|14666.9|14642.9|14666.9|14642.9|14666.9|14642.9|0
1647961000000|2022-03-22 14:56:40|14666.1|14642.1|14666.1|14642.1|14666.1|14642.1|14666.1|14642.1|0
1647961030000|2022-03-22 14:57:10|14664.4|14640.4|14651|14627|14664.4|14640.4|14651|14627|6
1647961040000|2022-03-22 14:57:20|14650.1|14590.1|14622.6|14562.6|14650.1|14590.1|14614.3|14554.3|14
1647961050000|2022-03-22 14:57:30|14620.9|14560.9|14620.9|14560.9|14623.5|14563.5|14619.1|14559.1|0
1647961060000|2022-03-22 14:57:40|14616.6|14556.6|14604.3|14544.3|14616.6|14556.6|14604.3|14544.3|0
1647961070000|2022-03-22 14:57:50|14602.6|14542.6|14585.1|14545.1|14602.6|14548.4|14585.1|14540.1|1
1647961090000|2022-03-22 14:58:10|14575.4|14551.4|14575.4|14551.4|14575.4|14551.4|14575.4|14551.4|0
1647961100000|2022-03-22 14:58:20|14572.1|14548.1|14559.3|14535.3|14573.1|14548.1|14557.6|14526.5|14
1647961110000|2022-03-22 14:58:30|14571.5|14531.5|14558.4|14534.4|14573.1|14539.4|14558.4|14531.5|2
1647961120000|2022-03-22 14:58:40|14559.1|14535.1|14559.1|14535.1|14559.1|14535.1|14559.1|14535.1|0
1647961140000|2022-03-22 14:59:00|14560.9|14536.9|14556.6|14532.6|14560.9|14536.9|14555.9|14531.9|1
1647961150000|2022-03-22 14:59:10|14553.2|14529.2|14550.9|14526.9|14553.2|14529.2|14550.9|14526.9|2
1647961160000|2022-03-22 14:59:20|14552.6|14528.6|14553.4|14529.4|14553.4|14529.4|14552.6|14528.6|0
1647961170000|2022-03-22 14:59:30|14554.1|14530.1|14554.1|14530.1|14554.1|14530.1|14554.1|14530.1|2
1647961240000|2022-03-22 15:00:40|14551.6|14527.6|14551.6|14527.6|14551.6|14527.6|14551.6|14527.6|1
1647961250000|2022-03-22 15:00:50|14549.1|14525.1|14536.6|14512.6|14549.1|14525.1|14536.6|14512.6|13
1647961260000|2022-03-22 15:01:00|14533.2|14509.2|14531.6|14507.6|14534.1|14510.1|14526.6|14502.6|14
1647961270000|2022-03-22 15:01:10|14529.1|14505.1|14524.1|14500.1|14531.6|14507.6|14524.1|14500.1|5
1647961280000|2022-03-22 15:01:20|14524.9|14500.9|14526.6|14502.6|14526.6|14502.6|14524.9|14500.9|2
1647961340000|2022-03-22 15:02:20|14529.1|14505.1|14529.1|14505.1|14529.1|14505.1|14529.1|14505.1|1
1647961410000|2022-03-22 15:03:30|14528.4|14504.4|14528.4|14504.4|14528.4|14504.4|14528.4|14504.4|0
1647961460000|2022-03-22 15:04:20|14529.9|14505.9|14529.9|14505.9|14529.9|14505.9|14529.9|14505.9|2
1647961470000|2022-03-22 15:04:30|14529.1|14505.1|14529.1|14505.1|14529.1|14505.1|14529.1|14505.1|0
1647961570000|2022-03-22 15:06:10|14538.9|14498.9|14529.9|14505.9|14538.9|14505.9|14529.9|14498.9|1
1647961590000|2022-03-22 15:06:30|14529.1|14505.1|14529.1|14505.1|14529.1|14505.1|14529.1|14505.1|0
1647961740000|2022-03-22 15:09:00|14529.9|14505.9|14539.6|14499.6|14539.6|14505.9|14529.9|14499.6|1
1647961870000|2022-03-22 15:11:10|14529.1|14505.1|14529.1|14505.1|14529.1|14505.1|14529.1|14505.1|0
1647962020000|2022-03-22 15:13:40|14528.4|14504.4|14528.4|14504.4|14528.4|14504.4|14528.4|14504.4|0
1647962240000|2022-03-22 15:17:20|14526.6|14502.6|14526.6|14502.6|14526.6|14502.6|14526.6|14502.6|1
1647962260000|2022-03-22 15:17:40|14525.9|14501.9|14524.1|14500.1|14525.9|14501.9|14524.1|14500.1|13
1647962280000|2022-03-22 15:18:00|14527.1|14487.1|14532.1|14492.1|14532.1|14492.1|14527.1|14487.1|2
1647962290000|2022-03-22 15:18:10|14527.1|14487.1|14527.1|14487.1|14527.1|14487.1|14527.1|14487.1|0
1647962350000|2022-03-22 15:19:10|14522.6|14498.6|14524.1|14500.1|14524.1|14500.1|14522.6|14498.6|1
1647962390000|2022-03-22 15:19:50|14520.7|14496.7|14519.1|14495.1|14520.7|14496.7|14519.1|14495.1|0
1647962400000|2022-03-22 15:20:00|14524.6|14484.6|14509.1|14485.1|14524.6|14489.2|14509.1|14484.6|4
1647962410000|2022-03-22 15:20:10|14506.6|14482.6|14491.5|14467.5|14506.6|14482.6|14491.5|14467.5|16
1647962420000|2022-03-22 15:20:20|14489.7|14465.7|14483|14459|14489.7|14465.7|14483|14459|8
1647962430000|2022-03-22 15:20:30|14480.5|14456.5|14479.7|14455.7|14480.5|14456.5|14479.7|14455.7|2
1647962440000|2022-03-22 15:20:40|14476.3|14452.3|14472.1|14448.1|14476.3|14452.3|14472.1|14448.1|6
1647962450000|2022-03-22 15:20:50|14476.3|14452.3|14474.6|14450.6|14476.3|14452.3|14474.6|14450.6|3
1647962460000|2022-03-22 15:21:00|14468.6|14444.6|14468.6|14444.6|14471.1|14447.1|14466.1|14442.1|10
1647962470000|2022-03-22 15:21:10|14466.9|14442.9|14466.1|14442.1|14466.9|14442.9|14466.1|14442.1|0
1647962600000|2022-03-22 15:23:20|14468.6|14444.6|14466.1|14442.1|14468.6|14444.6|14466.1|14442.1|6
1647962630000|2022-03-22 15:23:50|14467.8|14443.8|14467.8|14443.8|14467.8|14443.8|14467.8|14443.8|0
1647962690000|2022-03-22 15:24:50|14469.4|14445.4|14472.8|14448.8|14472.8|14448.8|14469.4|14445.4|1
1647962700000|2022-03-22 15:25:00|14472.1|14448.1|14472.1|14448.1|14472.1|14448.1|14472.1|14448.1|0
1647962710000|2022-03-22 15:25:10|14472.8|14448.8|14472.8|14448.8|14472.8|14448.8|14472.8|14448.8|0
1647962820000|2022-03-22 15:27:00|14474.6|14450.6|14474.6|14450.6|14474.6|14450.6|14474.6|14450.6|0
1647962840000|2022-03-22 15:27:20|14472.8|14448.8|14472.8|14448.8|14472.8|14448.8|14472.8|14448.8|1
1647962870000|2022-03-22 15:27:50|14471.1|14447.1|14471.1|14447.1|14471.1|14447.1|14471.1|14447.1|2
1647962940000|2022-03-22 15:29:00|14474.6|14450.6|14474.6|14450.6|14474.6|14450.6|14474.6|14450.6|0
1647962970000|2022-03-22 15:29:30|14471.1|14447.1|14471.1|14447.1|14471.1|14447.1|14471.1|14447.1|1
1647963140000|2022-03-22 15:32:20|||||||||1
1647963250000|2022-03-22 15:34:10|||||||||2
1647963260000|2022-03-22 15:34:20|||||||||1
1647963380000|2022-03-22 15:36:20|14497.7|14437.7|14494.3|14454.3|14497.7|14454.3|14494.3|14437.7|3
1647963510000|2022-03-22 15:38:30|||||||||1
1647963700000|2022-03-22 15:41:40|14507.4|14483.4|14508.2|14484.2|14508.2|14484.2|14507.4|14483.4|5
1647963770000|2022-03-22 15:42:50|14507.4|14483.4|14507.4|14483.4|14507.4|14483.4|14507.4|14483.4|1
1647963780000|2022-03-22 15:43:00|14509.7|14485.7|14509.7|14485.7|14509.7|14485.7|14509.7|14485.7|0
1647963890000|2022-03-22 15:44:50|||||||||1
1647963980000|2022-03-22 15:46:20|14514.9|14490.9|14514.9|14490.9|14514.9|14490.9|14514.9|14490.9|5
1647963990000|2022-03-22 15:46:30|14516.6|14492.6|14511.4|14487.4|14518.3|14494.3|14511.4|14487.4|2
1647964000000|2022-03-22 15:46:40|14510.7|14486.7|14516.4|14492.4|14516.4|14492.4|14510.7|14486.7|8
1647964040000|2022-03-22 15:47:20|14522.4|14462.4|14505.8|14465.8|14523.3|14469.1|14505.8|14461.6|1
1647964050000|2022-03-22 15:47:30|14502.7|14462.7|14502.7|14462.7|14502.7|14462.7|14502.7|14462.7|5
1647964060000|2022-03-22 15:47:40|14501.2|14461.2|14501.2|14461.2|14501.2|14461.2|14501.2|14461.2|0
1647964090000|2022-03-22 15:48:10|14499.6|14459.6|14499.6|14459.6|14499.6|14459.6|14499.6|14459.6|0
1647964110000|2022-03-22 15:48:30|14515.1|14475.1|14520.6|14480.6|14520.6|14480.6|14515.1|14475.1|1
1647964270000|2022-03-22 15:51:10|14522.9|14482.9|14522.9|14482.9|14522.9|14482.9|14522.9|14482.9|0
1647964300000|2022-03-22 15:51:40|14523.8|14483.8|14523.8|14483.8|14523.8|14483.8|14523.8|14483.8|0
1647964320000|2022-03-22 15:52:00|14517.6|14493.6|14517.6|14493.6|14517.6|14493.6|14517.6|14493.6|0
1647964500000|2022-03-22 15:55:00|14521|14497|14521|14497|14529.4|14505.4|14521|14497|4
1647964560000|2022-03-22 15:56:00|14513.3|14489.3|14519.6|14479.6|14519.6|14489.3|14513.3|14479.6|2
1647964630000|2022-03-22 15:57:10|14517.9|14477.9|14517.9|14477.9|14517.9|14477.9|14517.9|14477.9|0
1647964710000|2022-03-22 15:58:30|14529.6|14469.6|14529.6|14469.6|14529.6|14469.6|14529.6|14469.6|0
1647964720000|2022-03-22 15:58:40|14530.4|14470.4|14530.4|14470.4|14530.4|14470.4|14530.4|14470.4|0
1647964730000|2022-03-22 15:58:50|14518.7|14478.7|14518.7|14478.7|14518.7|14478.7|14518.7|14478.7|0
1647964740000|2022-03-22 15:59:00|14517.9|14477.9|14517.9|14477.9|14517.9|14477.9|14517.9|14477.9|0
1647964830000|2022-03-22 16:00:30|14484.1|14460.1|14484.1|14460.1|14484.1|14460.1|14484.1|14460.1|5
1647964880000|2022-03-22 16:01:20|14482.4|14458.4|14482.4|14458.4|14482.4|14458.4|14482.4|14458.4|1
1647964890000|2022-03-22 16:01:30|14484.1|14460.1|14484.9|14460.9|14484.9|14460.9|14484.1|14460.1|0
1647964900000|2022-03-22 16:01:40|14524.6|14464.6|14524.6|14464.6|14524.6|14464.6|14524.6|14464.6|3
1647965010000|2022-03-22 16:03:30|14518.8|14458.8|14518.8|14458.8|14518.8|14458.8|14518.8|14458.8|2
1647965040000|2022-03-22 16:04:00|14520.5|14460.5|14520.5|14460.5|14520.5|14460.5|14520.5|14460.5|0
1647965240000|2022-03-22 16:07:20|14520.4|14460.4|14520.4|14460.4|14520.4|14460.4|14520.4|14460.4|1
1647965270000|2022-03-22 16:07:50|14522.1|14462.1|14522.9|14462.9|14522.9|14462.9|14522.1|14462.1|0
1647965280000|2022-03-22 16:08:00|14527.9|14467.9|14527.9|14467.9|14527.9|14467.9|14527.9|14467.9|0
1647965410000|2022-03-22 16:10:10|14521.3|14481.3|14521.3|14481.3|14521.3|14481.3|14521.3|14481.3|0
1647965430000|2022-03-22 16:10:30|14522.9|14482.9|14522.9|14482.9|14522.9|14482.9|14522.9|14482.9|0
1647965610000|2022-03-22 16:13:30|14529.4|14469.4|14529.4|14469.4|14529.4|14469.4|14529.4|14469.4|0
1647965620000|2022-03-22 16:13:40|14527.9|14467.9|14527.9|14467.9|14527.9|14467.9|14527.9|14467.9|0
1647965670000|2022-03-22 16:14:30|||||||||1
1647965820000|2022-03-22 16:17:00|14526.3|14466.3|14526.3|14466.3|14526.3|14466.3|14526.3|14466.3|0
1647965870000|2022-03-22 16:17:50|14528|14468|14530.4|14470.4|14530.4|14470.4|14528|14468|0
1647966010000|2022-03-22 16:20:10|14522.1|14482.1|14530.4|14470.4|14530.4|14482.1|14522.1|14470.4|1
1647966050000|2022-03-22 16:20:50|||||||||1
1647966270000|2022-03-22 16:24:30|14531.1|14471.1|14524.3|14464.3|14531.1|14471.1|14524.3|14464.3|1
1647966360000|2022-03-22 16:26:00|14494.2|14470.2|14494.2|14470.2|14494.2|14470.2|14494.2|14470.2|0
1647966370000|2022-03-22 16:26:10|14490.3|14466.3|14490.3|14466.3|14490.3|14466.3|14490.3|14466.3|0
1647966400000|2022-03-22 16:26:40|14503.2|14443.2|14503.2|14443.2|14503.2|14443.2|14503.2|14443.2|1
1647966420000|2022-03-22 16:27:00|14500.8|14440.8|14500.8|14440.8|14500.8|14440.8|14500.8|14440.8|0
1647966440000|2022-03-22 16:27:20|||||||||1
1647966530000|2022-03-22 16:28:50|||||||||3
1647966570000|2022-03-22 16:29:30|14500|14440|14498.3|14438.3|14500|14440|14498.3|14438.3|1
1647966600000|2022-03-22 16:30:00|14496.6|14436.6|14466.1|14442.1|14496.6|14446.3|14466.1|14436.6|1
1647966630000|2022-03-22 16:30:30|14498.3|14438.3|14494.3|14454.3|14498.3|14454.3|14494.3|14438.3|5
1647966640000|2022-03-22 16:30:40|14499.1|14439.1|14498.3|14438.3|14499.1|14439.1|14498.3|14438.3|1
1647966660000|2022-03-22 16:31:00|14496.6|14436.6|14498.3|14438.3|14498.3|14438.3|14496.6|14436.6|0
1647966780000|2022-03-22 16:33:00|||||||||1
1647966940000|2022-03-22 16:35:40|14497.5|14437.5|14497.5|14437.5|14497.5|14437.5|14497.5|14437.5|1
1647967280000|2022-03-22 16:41:20|14498.3|14438.3|14500|14440|14500|14440|14498.3|14438.3|4
1647967550000|2022-03-22 16:45:50|14498.3|14438.3|14497.5|14437.5|14498.3|14438.3|14497.5|14437.5|0
1647967570000|2022-03-22 16:46:10|14498.3|14438.3|14498.3|14438.3|14498.3|14438.3|14498.3|14438.3|0
1647967680000|2022-03-22 16:48:00|14495.8|14435.8|14487.5|14447.5|14495.8|14447.5|14487.5|14435.8|0
1647967840000|2022-03-22 16:50:40|14488.3|14448.3|14488.3|14448.3|14488.3|14448.3|14488.3|14448.3|0
1647968180000|2022-03-22 16:56:20|14484.5|14460.5|14494.2|14454.2|14494.2|14460.5|14483.7|14450|1
1647968190000|2022-03-22 16:56:30|14495|14455|14495|14455|14495|14455|14495|14455|0
1647968230000|2022-03-22 16:57:10|14494.2|14454.2|14494.2|14454.2|14494.2|14454.2|14494.2|14454.2|0
1647968300000|2022-03-22 16:58:20|14491.2|14467.2|14491.2|14467.2|14491.2|14467.2|14491.2|14467.2|0
1647968310000|2022-03-22 16:58:30|14492|14468|14492|14468|14492|14468|14492|14468|0
1647968380000|2022-03-22 16:59:40|||||||||1
1647968400000|2022-03-22 17:00:00|14503.5|14463.5|14503.5|14463.5|14503.5|14463.5|14503.5|14463.5|4
1647968410000|2022-03-22 17:00:10|14505|14465|14505|14465|14505|14465|14505|14465|0
1647968580000|2022-03-22 17:03:00|14505.8|14465.8|14505.8|14465.8|14505.8|14465.8|14505.8|14465.8|0
1647969330000|2022-03-22 17:15:30|||||||||1
1647969430000|2022-03-22 17:17:10|14499.5|14475.5|14499.5|14475.5|14499.5|14475.5|14499.5|14475.5|0
1647969440000|2022-03-22 17:17:20|14498.7|14474.7|14495.3|14471.3|14498.7|14474.7|14495.3|14471.3|1
1647969470000|2022-03-22 17:17:50|14508.1|14448.1|14508.1|14448.1|14508.1|14448.1|14508.1|14448.1|0
1647969480000|2022-03-22 17:18:00|14505.8|14445.8|14505.8|14445.8|14505.8|14445.8|14505.8|14445.8|0
1647969540000|2022-03-22 17:19:00|14505|14445|14505|14445|14505|14445|14505|14445|1
1647969680000|2022-03-22 17:21:20|14496.7|14456.7|14496.7|14456.7|14505|14456.7|14496.7|14445|0
1647969830000|2022-03-22 17:23:50|||||||||1
1647969860000|2022-03-22 17:24:20|14504.2|14444.2|14494.2|14454.2|14504.2|14454.2|14492.5|14444.2|0
1647970130000|2022-03-22 17:28:50|14482.8|14458.8|14482.8|14458.8|14482.8|14458.8|14482.8|14458.8|0
1647970140000|2022-03-22 17:29:00|14481.2|14457.2|14490|14450|14505|14476.4|14477.8|14445|11
1647970150000|2022-03-22 17:29:10|14478.6|14454.6|14474.5|14450.5|14478.6|14454.6|14474.5|14450.5|1
1647970160000|2022-03-22 17:29:20|||||||||4
1647970170000|2022-03-22 17:29:30|14472.8|14448.8|14460.3|14436.3|14473.6|14449.6|14460.3|14430|16
1647970180000|2022-03-22 17:29:40|14457|14433|14451.4|14427.4|14457|14433|14448.1|14424.1|6
1647970190000|2022-03-22 17:29:50|14448.3|14424.3|14442.3|14418.3|14448.3|14424.3|14442.3|14418.3|6
1647970200000|2022-03-22 17:30:00|14438.9|14414.9|14471.1|14411.1|14471.1|14415.7|14431.4|14407.4|9
1647970210000|2022-03-22 17:30:10|14462.8|14422.8|14471.1|14411.1|14471.1|14422.8|14462.8|14411.1|0
1647970280000|2022-03-22 17:31:20|14462.8|14422.8|14462.8|14422.8|14462.8|14422.8|14462.8|14422.8|0
1647970540000|2022-03-22 17:35:40|14468.3|14428.3|14488.6|14428.6|14488.6|14428.6|14468.3|14428.3|1
1647970550000|2022-03-22 17:35:50|14487.8|14427.8|14487.8|14427.8|14487.8|14427.8|14487.8|14427.8|1
1647970580000|2022-03-22 17:36:20|14493.4|14433.4|14493.4|14433.4|14493.4|14433.4|14493.4|14433.4|0
1647970630000|2022-03-22 17:37:10|14496.9|14436.9|14496.9|14436.9|14496.9|14436.9|14496.9|14436.9|0
1647970660000|2022-03-22 17:37:40|14494.4|14434.4|14489.4|14429.4|14494.4|14434.4|14489.4|14429.4|1
1647971100000|2022-03-22 17:45:00|14482.8|14442.8|14482.3|14458.3|14482.8|14458.3|14482.3|14442.8|0
1647971130000|2022-03-22 17:45:30|14483.1|14459.1|14483.1|14459.1|14483.1|14459.1|14483.1|14459.1|0
1647971170000|2022-03-22 17:46:10|14484.8|14460.8|14485.6|14461.6|14485.6|14461.6|14484.8|14460.8|0
1647971290000|2022-03-22 17:48:10|14487.3|14463.3|14491.1|14451.1|14498.1|14474.1|14487.3|14451.1|3
1647971320000|2022-03-22 17:48:40|14485.9|14445.9|14483.6|14443.6|14485.9|14445.9|14483.6|14443.6|0
1647971400000|2022-03-22 17:50:00|14484.4|14444.4|14484.4|14444.4|14484.4|14444.4|14484.4|14444.4|0
1647971480000|2022-03-22 17:51:20|14490.9|14430.9|14490.9|14430.9|14490.9|14430.9|14490.9|14430.9|0
1647971620000|2022-03-22 17:53:40|||||||||1
1647971650000|2022-03-22 17:54:10|14479.8|14455.8|14481.4|14457.4|14481.4|14457.4|14479.8|14455.8|0
1647971660000|2022-03-22 17:54:20|14492.5|14432.5|14490.9|14430.9|14492.5|14432.5|14490.9|14430.9|1
1647971670000|2022-03-22 17:54:30|14481.4|14457.4|14481.4|14457.4|14481.4|14457.4|14481.4|14457.4|0
1647971680000|2022-03-22 17:54:40|14492.5|14432.5|14490.9|14430.9|14492.5|14432.5|14490.9|14430.9|1
1647971760000|2022-03-22 17:56:00|14491.7|14431.7|14491.7|14431.7|14491.7|14431.7|14491.7|14431.7|1
1647971820000|2022-03-22 17:57:00|||||||||1
1647971910000|2022-03-22 17:58:30|14495|14435|14495|14435|14495|14435|14495|14435|0
1647971950000|2022-03-22 17:59:10|14508.7|14448.7|14501.3|14441.3|14508.7|14448.7|14501.3|14441.3|2
1647971970000|2022-03-22 17:59:30|14495|14435|14495|14435|14495|14435|14495|14435|0
1647971980000|2022-03-22 17:59:40|14502|14442|14495.8|14435.8|14502|14442|14495.8|14435.8|2
1647971990000|2022-03-22 17:59:50|14464|14440|14513.9|14453.9|14514.1|14454.1|14458.6|14434.6|7
1648036800000|2022-03-23 12:00:00|14536.2|14476.2|14584.2|14524.2|14584.2|14524.2|14536.2|14476.2|14
1648036810000|2022-03-23 12:00:10|14603.5|14543.5|14612.7|14552.7|14624.5|14564.5|14603.5|14543.5|1
1648036820000|2022-03-23 12:00:20|14617.7|14557.7|14617.7|14557.7|14617.7|14557.7|14617.7|14557.7|0
1648036830000|2022-03-23 12:00:30|14616|14556|14617.7|14557.7|14632.9|14588|14614.4|14554.4|1
1648036840000|2022-03-23 12:00:40|14632.9|14572.9|14626.2|14566.2|14632.9|14572.9|14626.2|14566.2|1
1648036850000|2022-03-23 12:00:50|14627.8|14567.8|14617.7|14557.7|14627.8|14567.8|14617.7|14557.7|5
1648036870000|2022-03-23 12:01:10|14614.3|14554.3|14614.3|14554.3|14614.3|14554.3|14614.3|14554.3|0
1648036880000|2022-03-23 12:01:20|14616|14556|14616|14556|14616|14556|14616|14556|0
1648036900000|2022-03-23 12:01:40|14614.3|14554.3|14614.3|14554.3|14614.3|14554.3|14614.3|14554.3|0
1648036910000|2022-03-23 12:01:50|14619.4|14559.4|14619.4|14559.4|14619.4|14559.4|14616|14556|0
1648036920000|2022-03-23 12:02:00|14617.7|14557.7|14617.7|14557.7|14617.7|14557.7|14617.7|14557.7|0
1648037020000|2022-03-23 12:03:40|14607.6|14547.6|14607.6|14547.6|14607.6|14547.6|14607.6|14547.6|0
1648037120000|2022-03-23 12:05:20|14609.3|14549.3|14609.3|14549.3|14609.3|14549.3|14609.3|14549.3|0
1648037450000|2022-03-23 12:10:50|14612.6|14552.6|14617.7|14557.7|14617.7|14557.7|14612.6|14552.6|0
1648037740000|2022-03-23 12:15:40|14662.5|14602.5|14662.5|14602.5|14662.5|14602.5|14662.5|14602.5|1
1648037770000|2022-03-23 12:16:10|14663.3|14603.3|14663.3|14603.3|14663.3|14603.3|14663.3|14603.3|0
1648037800000|2022-03-23 12:16:40|14664.1|14604.1|14664.1|14604.1|14664.1|14604.1|14664.1|14604.1|0
1648037820000|2022-03-23 12:17:00|14664.9|14604.9|14664.9|14604.9|14664.9|14604.9|14664.9|14604.9|0
1648037840000|2022-03-23 12:17:20|14668.3|14608.3|14669.1|14609.1|14669.1|14609.1|14668.3|14608.3|0
1648037860000|2022-03-23 12:17:40|14670.8|14610.8|14665.7|14605.7|14670.8|14610.8|14665.7|14605.7|0
1648037870000|2022-03-23 12:17:50|14669.1|14609.1|14669.9|14609.9|14669.9|14609.9|14669.1|14609.1|0
1648038120000|2022-03-23 12:22:00|14668.2|14608.2|14668.2|14608.2|14668.2|14608.2|14668.2|14608.2|0
1648038150000|2022-03-23 12:22:30|14666.5|14606.5|14664|14604|14666.5|14606.5|14664|14604|2
1648038160000|2022-03-23 12:22:40|14663.2|14603.2|14663.2|14603.2|14663.2|14603.2|14663.2|14603.2|0
1648038170000|2022-03-23 12:22:50|14653|14593|14654.7|14594.7|14654.7|14594.7|14653|14593|1
1648038260000|2022-03-23 12:24:20|14653|14593|14653|14593|14653|14593|14653|14593|0
1648038420000|2022-03-23 12:27:00|14661.5|14601.5|14663.1|14603.1|14663.1|14603.1|14661.5|14601.5|0
1648038430000|2022-03-23 12:27:10|14664.8|14604.8|14666.5|14606.5|14666.5|14606.5|14664.8|14604.8|0
1648038440000|2022-03-23 12:27:20|14668.2|14608.2|14676.4|14616.4|14676.4|14616.4|14668.2|14608.2|0
1648038460000|2022-03-23 12:27:40|14666.3|14606.3|14666.3|14606.3|14666.3|14606.3|14666.3|14606.3|3
1648038800000|2022-03-23 12:33:20|14676.4|14616.4|14682.9|14622.9|14682.9|14622.9|14676.4|14616.4|0
1648038820000|2022-03-23 12:33:40|14688|14628|14690.4|14630.4|14690.4|14630.4|14688|14628|0
1648039120000|2022-03-23 12:38:40|14692.1|14632.1|14692.1|14632.1|14692.1|14632.1|14690.4|14630.4|0
1648039200000|2022-03-23 12:40:00|14693.8|14633.8|14680.8|14656.8|14693.8|14656.8|14680.8|14633.8|4
1648039280000|2022-03-23 12:41:20|14690.4|14630.4|14688.7|14628.7|14690.4|14630.4|14688.7|14628.7|1
1648039420000|2022-03-23 12:43:40|14690.4|14630.4|14685.5|14645.5|14690.4|14645.5|14685.5|14630.4|0
1648039480000|2022-03-23 12:44:40|14687|14627|14685.3|14625.3|14687|14627|14685.3|14625.3|1
1648039710000|2022-03-23 12:48:30|14696.2|14636.2|14696.2|14636.2|14696.2|14636.2|14696.2|14636.2|3
1648039740000|2022-03-23 12:49:00|14694.5|14634.5|14694.5|14634.5|14694.5|14634.5|14694.5|14634.5|0
1648040190000|2022-03-23 12:56:30|14697.8|14637.8|14698.7|14638.7|14698.7|14638.7|14697.8|14637.8|0
1648040200000|2022-03-23 12:56:40|14697|14637|14703.7|14643.7|14703.7|14643.7|14697|14637|0
1648040480000|2022-03-23 13:01:20|14705.4|14645.4|14703.7|14643.7|14705.4|14645.4|14703.7|14643.7|1
1648040570000|2022-03-23 13:02:50|14705.4|14645.4|14703.7|14643.7|14705.4|14645.4|14703.7|14643.7|0
1648040700000|2022-03-23 13:05:00|14702.9|14642.9|14704.6|14644.6|14704.6|14644.6|14702.9|14642.9|0
1648040830000|2022-03-23 13:07:10|14706.3|14646.3|14707.9|14647.9|14707.9|14659.6|14699.6|14646.3|1
1648040860000|2022-03-23 13:07:40|14699.6|14659.6|14707.9|14647.9|14707.9|14659.6|14699.6|14647.9|0
1648040920000|2022-03-23 13:08:40|14704.2|14680.2|14704.2|14680.2|14704.2|14680.2|14704.2|14680.2|5
1648040940000|2022-03-23 13:09:00|14705.9|14681.9|14709.2|14685.2|14709.2|14685.2|14705.9|14681.9|3
1648040950000|2022-03-23 13:09:10|14710.1|14686.1|14718.5|14694.5|14718.5|14694.5|14710.1|14686.1|3
1648040960000|2022-03-23 13:09:20|14721.8|14697.8|14724.8|14684.8|14724.8|14697.8|14721.8|14684.8|2
1648040970000|2022-03-23 13:09:30|14718.5|14694.5|14718.5|14694.5|14718.5|14694.5|14718.5|14694.5|0
1648040980000|2022-03-23 13:09:40|14720.1|14696.1|14720.1|14696.1|14720.1|14696.1|14720.1|14696.1|2
1648041000000|2022-03-23 13:10:00|14737.3|14697.3|14739|14699|14739|14699|14737.3|14697.3|1
1648041100000|2022-03-23 13:11:40|14732.7|14708.7|14733.5|14709.5|14733.5|14709.5|14732.7|14708.7|0
1648041140000|2022-03-23 13:12:20|14739.8|14699.8|14739.8|14699.8|14739.8|14699.8|14739.8|14699.8|1
1648041200000|2022-03-23 13:13:20|14733.5|14709.5|14733.5|14709.5|14733.5|14709.5|14733.5|14709.5|0
1648041500000|2022-03-23 13:18:20|14724.5|14664.5|14722|14662|14724.5|14664.5|14722|14662|5
1648041510000|2022-03-23 13:18:30|14718.7|14658.7|14718.7|14658.7|14718.7|14658.7|14718.7|14658.7|0
1648041550000|2022-03-23 13:19:10|14711.2|14651.2|14711.2|14651.2|14711.2|14651.2|14711.2|14651.2|0
1648041620000|2022-03-23 13:20:20|14717.9|14657.9|14721.3|14661.3|14721.3|14661.3|14711.2|14651.2|0
1648042040000|2022-03-23 13:27:20|14733.1|14673.1|14738.9|14678.9|14738.9|14678.9|14733.1|14673.1|5
1648042110000|2022-03-23 13:28:30|14737.2|14677.2|14744|14684|14744|14684|14737.2|14677.2|0
1648042360000|2022-03-23 13:32:40|14739.1|14679.1|14739.1|14679.1|14739.1|14679.1|14739.1|14679.1|0
1648042380000|2022-03-23 13:33:00|14735|14675|14735|14675|14735|14675|14735|14675|0
1648042390000|2022-03-23 13:33:10|14726.7|14686.7|14738.1|14698.1|14738.1|14698.1|14726.7|14686.7|0
1648042540000|2022-03-23 13:35:40|14739.8|14699.8|14739.8|14699.8|14739.8|14699.8|14739.8|14699.8|1
1648042800000|2022-03-23 13:40:00|14738.9|14698.9|14738.9|14698.9|14738.9|14698.9|14738.9|14698.9|0
1648042810000|2022-03-23 13:40:10|14737.3|14697.3|14737.3|14697.3|14737.3|14697.3|14737.3|14697.3|1
1648043240000|2022-03-23 13:47:20|14718|14678|14736.4|14676.4|14736.4|14678|14718|14676.4|2
1648043250000|2022-03-23 13:47:30|14738.9|14678.9|14738.9|14678.9|14738.9|14678.9|14738.9|14678.9|0
1648043290000|2022-03-23 13:48:10|14740.6|14680.6|14740.6|14680.6|14740.6|14680.6|14740.6|14680.6|0
1648043450000|2022-03-23 13:50:50|14743.9|14683.9|14743.9|14683.9|14743.9|14683.9|14743.9|14683.9|0
1648043460000|2022-03-23 13:51:00|14735.6|14695.6|14735.6|14695.6|14735.6|14695.6|14735.6|14695.6|0
1648043500000|2022-03-23 13:51:40|14732.7|14708.7|14735.1|14711.1|14735.1|14711.1|14732.7|14708.7|0
1648043560000|2022-03-23 13:52:40|14696.2|14636.2|14716.4|14656.4|14716.4|14656.4|14696.2|14636.2|3
1648043580000|2022-03-23 13:53:00|14722.9|14662.9|14722.9|14662.9|14722.9|14662.9|14722.9|14662.9|0
1648043960000|2022-03-23 13:59:20|14725.4|14665.4|14725.4|14665.4|14725.4|14665.4|14725.4|14665.4|2
1648043990000|2022-03-23 13:59:50|||||||||2
1648044000000|2022-03-23 14:00:00|14727.9|14667.9|14725.4|14665.4|14727.9|14667.9|14725.4|14665.4|7
1648044040000|2022-03-23 14:00:40|14729.5|14669.5|14747.1|14707.1|14747.1|14707.1|14726.2|14666.2|1
1648044060000|2022-03-23 14:01:00|14747.9|14707.9|14747.9|14707.9|14747.9|14707.9|14747.9|14707.9|0
1648044090000|2022-03-23 14:01:30|14745|14721|14747.4|14723.4|14747.4|14723.4|14745|14721|2
1648044130000|2022-03-23 14:02:10|14765.4|14705.4|14758.7|14718.7|14765.4|14718.7|14758.7|14705.4|3
1648044230000|2022-03-23 14:03:50|14762.9|14722.9|14762.9|14722.9|14762.9|14722.9|14762.9|14722.9|0
1648044240000|2022-03-23 14:04:00|14769.5|14709.5|14772|14712|14772|14712|14769.5|14709.5|6
1648044250000|2022-03-23 14:04:10|14764.9|14740.9|14771.2|14731.2|14791.2|14747.9|14762.4|14728.7|7
1648044280000|2022-03-23 14:04:40|14759.8|14735.8|14759.8|14735.8|14759.8|14735.8|14759.8|14735.8|0
1648044300000|2022-03-23 14:05:00|14758.2|14734.2|14758.2|14734.2|14758.2|14734.2|14758.2|14734.2|0
1648044390000|2022-03-23 14:06:30|||||||||1
1648044600000|2022-03-23 14:10:00|14784.6|14724.6|14784.6|14724.6|14784.6|14724.6|14784.6|14724.6|1
1648044610000|2022-03-23 14:10:10|14788.7|14728.7|14788.7|14728.7|14788.7|14728.7|14788.7|14728.7|0
1648044800000|2022-03-23 14:13:20|14792|14732|14792|14732|14792|14732|14792|14732|1
1648044830000|2022-03-23 14:13:50|14777.9|14717.9|14777.9|14717.9|14777.9|14717.9|14777.9|14717.9|0
1648045270000|2022-03-23 14:21:10|14776.3|14736.3|14780.4|14740.4|14780.4|14740.4|14776.3|14736.3|0
1648045690000|2022-03-23 14:28:10|14775.5|14735.5|14775.4|14715.4|14775.5|14735.5|14775.4|14715.4|1
1648045710000|2022-03-23 14:28:30|14773.7|14713.7|14773.7|14713.7|14773.7|14713.7|14773.7|14713.7|0
1648045720000|2022-03-23 14:28:40|14772.9|14712.9|14772.9|14712.9|14772.9|14712.9|14772.9|14712.9|0
1648045840000|2022-03-23 14:30:40|14767.8|14707.8|14765.4|14705.4|14767.8|14707.8|14765.4|14705.4|0
1648045930000|2022-03-23 14:32:10|||||||||1
1648046640000|2022-03-23 14:44:00|14750.2|14690.2|14742.9|14682.9|14750.2|14690.2|14742.9|14682.9|2
1648046670000|2022-03-23 14:44:30|14733.7|14673.7|14733.7|14673.7|14733.7|14673.7|14733.7|14673.7|0
1648046740000|2022-03-23 14:45:40|14737|14677|14784.6|14724.6|14784.6|14724.6|14737|14677|2
1648046770000|2022-03-23 14:46:10|14781.3|14721.3|14781.3|14721.3|14781.3|14721.3|14781.3|14721.3|0
1648046820000|2022-03-23 14:47:00|14776.4|14716.4|14776.4|14716.4|14776.4|14716.4|14776.4|14716.4|0
1648046910000|2022-03-23 14:48:30|14783.9|14723.9|14783.9|14723.9|14783.9|14723.9|14783.9|14723.9|0
1648047000000|2022-03-23 14:50:00|||||||||3
1648047010000|2022-03-23 14:50:10|14784.7|14724.7|14783.9|14723.9|14784.7|14736.4|14776.4|14723.9|4
1648047030000|2022-03-23 14:50:30|14775.6|14735.6|14775.6|14735.6|14775.6|14735.6|14775.6|14735.6|0
1648047040000|2022-03-23 14:50:40|14786.3|14726.3|14785.5|14725.5|14786.3|14726.3|14785.5|14725.5|0
1648047100000|2022-03-23 14:51:40|14786.3|14726.3|14786.3|14726.3|14786.3|14726.3|14786.3|14726.3|0
1648047180000|2022-03-23 14:53:00|14787.1|14727.1|14779.6|14739.6|14787.1|14739.6|14779.6|14727.1|0
1648047240000|2022-03-23 14:54:00|14740.9|14680.9|14723.7|14663.7|14740.9|14680.9|14723.7|14663.7|11
1648047250000|2022-03-23 14:54:10|14743.7|14683.7|14743.7|14683.7|14743.7|14683.7|14743.7|14683.7|0
1648047300000|2022-03-23 14:55:00|14733.6|14673.6|14718.7|14658.7|14733.6|14673.6|14718.7|14658.7|0
1648047310000|2022-03-23 14:55:10|14713.7|14653.7|14713.7|14653.7|14713.7|14653.7|14713.7|14653.7|0
1648047320000|2022-03-23 14:55:20|14733.9|14673.9|14743.7|14683.7|14743.7|14683.7|14733.9|14673.9|0
1648047440000|2022-03-23 14:57:20|14768|14708|14768|14708|14768|14708|14768|14708|0
1648047540000|2022-03-23 14:59:00|14746.2|14706.2|14746.2|14706.2|14746.2|14706.2|14746.2|14706.2|0
1648047550000|2022-03-23 14:59:10|14740.5|14700.5|14740.5|14700.5|14740.5|14700.5|14740.5|14700.5|0
1648047670000|2022-03-23 15:01:10|14741.3|14701.3|14741.3|14701.3|14741.3|14701.3|14741.3|14701.3|0
1648047700000|2022-03-23 15:01:40|14742.1|14702.1|14769.6|14709.6|14769.6|14709.6|14742.1|14702.1|1
1648047730000|2022-03-23 15:02:10|14770.4|14710.4|14770.4|14710.4|14770.4|14710.4|14770.4|14710.4|0
1648047760000|2022-03-23 15:02:40|14767|14707|14765.4|14705.4|14767|14707|14765.4|14705.4|0
1648047770000|2022-03-23 15:02:50|14767.1|14707.1|14767.9|14707.9|14767.9|14707.9|14767.1|14707.1|0
1648047790000|2022-03-23 15:03:10|14762.9|14702.9|14762.9|14702.9|14762.9|14702.9|14762.9|14702.9|0
1648047820000|2022-03-23 15:03:40|14766.3|14706.3|14767.9|14707.9|14767.9|14707.9|14766.3|14706.3|0
1648047850000|2022-03-23 15:04:10|14768.7|14708.7|14768.7|14708.7|14768.7|14708.7|14768.7|14708.7|0
1648047890000|2022-03-23 15:04:50|14771.2|14711.2|14770.4|14710.4|14771.2|14711.2|14768.7|14708.7|0
1648047900000|2022-03-23 15:05:00|14771.2|14711.2|14771.2|14711.2|14771.2|14711.2|14771.2|14711.2|0
1648048140000|2022-03-23 15:09:00|14774.6|14714.6|14776.2|14716.2|14776.2|14716.2|14774.6|14714.6|0
1648048290000|2022-03-23 15:11:30|14762.9|14722.9|14762.9|14722.9|14762.9|14722.9|14762.9|14722.9|0
1648048300000|2022-03-23 15:11:40|14761.2|14721.2|14761.2|14721.2|14761.2|14721.2|14761.2|14721.2|0
1648048360000|2022-03-23 15:12:40|14783.2|14759.2|14783.2|14759.2|14783.2|14759.2|14783.2|14759.2|3
1648048380000|2022-03-23 15:13:00|14784.4|14724.4|14784.4|14724.4|14784.4|14724.4|14784.4|14724.4|6
1648048390000|2022-03-23 15:13:10|14775.4|14715.4|14775.4|14715.4|14775.4|14715.4|14775.4|14715.4|0
1648048640000|2022-03-23 15:17:20|14772.9|14712.9|14772.9|14712.9|14772.9|14712.9|14772.9|14712.9|1
1648048960000|2022-03-23 15:22:40|||||||||1
1648049570000|2022-03-23 15:32:50|14773.7|14713.7|14773.7|14713.7|14773.7|14713.7|14773.7|14713.7|0
1648049880000|2022-03-23 15:38:00|14762.8|14702.8|14762.8|14702.8|14762.8|14702.8|14762.8|14702.8|1
1648050020000|2022-03-23 15:40:20|14754.6|14694.6|14739.5|14679.5|14754.6|14694.6|14739.5|14679.5|1
1648050080000|2022-03-23 15:41:20|14754.6|14694.6|14754.6|14694.6|14754.6|14694.6|14754.6|14694.6|0
1648050090000|2022-03-23 15:41:30|14758.7|14698.7|14758.7|14698.7|14758.7|14698.7|14758.7|14698.7|0
1648050100000|2022-03-23 15:41:40|14759.5|14699.5|14759.5|14699.5|14759.5|14699.5|14759.5|14699.5|0
1648050330000|2022-03-23 15:45:30|14762|14702|14772|14732|14772|14732|14762|14702|1
1648050450000|2022-03-23 15:47:30|14754.5|14694.5|14759.5|14699.5|14759.5|14699.5|14754.5|14694.5|1
1648050490000|2022-03-23 15:48:10|14757.8|14697.8|14757|14697|14757.8|14697.8|14757|14697|0
1648050530000|2022-03-23 15:48:50|14758.7|14698.7|14762|14702|14762|14702|14758.7|14698.7|5
1648050870000|2022-03-23 15:54:30|14759.5|14699.5|14759.5|14699.5|14759.5|14699.5|14759.5|14699.5|0
1648051010000|2022-03-23 15:56:50|14756.1|14696.1|14754.5|14694.5|14756.1|14696.1|14754.5|14694.5|0
1648051440000|2022-03-23 16:04:00|14757.9|14697.9|14759.5|14699.5|14759.5|14699.5|14757.9|14697.9|0
1648051660000|2022-03-23 16:07:40|14764.5|14704.5|14764.5|14704.5|14764.5|14704.5|14764.5|14704.5|2
1648051740000|2022-03-23 16:09:00|14759.5|14699.5|14759.5|14699.5|14759.5|14699.5|14759.5|14699.5|1
1648051960000|2022-03-23 16:12:40|14762|14702|14759.5|14699.5|14762|14702|14759.5|14699.5|1
1648052240000|2022-03-23 16:17:20|14741.1|14701.1|14737|14697|14741.1|14701.1|14737|14697|0
1648052530000|2022-03-23 16:22:10|14735.3|14695.3|14735.3|14695.3|14735.3|14695.3|14735.3|14695.3|0
1648052580000|2022-03-23 16:23:00|14737|14697|14738.7|14698.7|14738.7|14698.7|14737|14697|0
1648052590000|2022-03-23 16:23:10|14736.2|14696.2|14740.3|14700.3|14740.3|14700.3|14736.2|14696.2|1
1648052740000|2022-03-23 16:25:40|||||||||2
1648052760000|2022-03-23 16:26:00|14730.7|14706.7|14730.7|14706.7|14730.7|14706.7|14730.7|14706.7|1
1648052770000|2022-03-23 16:26:10|14740.3|14700.3|14740.3|14700.3|14740.3|14700.3|14740.3|14700.3|0
1648053000000|2022-03-23 16:30:00|14742.8|14702.8|14742.8|14702.8|14742.8|14702.8|14742.8|14702.8|0
1648053020000|2022-03-23 16:30:20|14733.1|14709.1|14732.3|14708.3|14733.1|14709.1|14732.3|14708.3|0
1648053030000|2022-03-23 16:30:30|14742.8|14702.8|14742.8|14702.8|14742.8|14702.8|14742.8|14702.8|1
1648053060000|2022-03-23 16:31:00|14722.8|14662.8|14732.8|14672.8|14732.8|14672.8|14722.8|14662.8|5
1648053070000|2022-03-23 16:31:10|14735.3|14675.3|14735.3|14675.3|14735.3|14675.3|14735.3|14675.3|0
1648053080000|2022-03-23 16:31:20|14742.8|14682.8|14742.8|14682.8|14742.8|14682.8|14742.8|14682.8|0
1648053300000|2022-03-23 16:35:00|14747.8|14687.8|14747.8|14687.8|14747.8|14687.8|14747.8|14687.8|2
1648053780000|2022-03-23 16:43:00|||||||||1
1648053790000|2022-03-23 16:43:10|14742.8|14682.8|14742.8|14682.8|14742.8|14682.8|14742.8|14682.8|0
1648053810000|2022-03-23 16:43:30|14744.5|14684.5|14745.3|14685.3|14745.3|14685.3|14744.5|14684.5|0
1648054160000|2022-03-23 16:49:20|14742.8|14682.8|14742.8|14682.8|14742.8|14682.8|14742.8|14682.8|1
1648054700000|2022-03-23 16:58:20|14744.4|14684.4|14757.8|14697.8|14757.8|14697.8|14744.4|14684.4|2
1648054730000|2022-03-23 16:58:50|14749.4|14689.4|14748.6|14688.6|14749.4|14689.4|14748.6|14688.6|0
1648054770000|2022-03-23 16:59:30|14741.9|14681.9|14736.9|14676.9|14741.9|14681.9|14736.9|14676.9|0
1648054820000|2022-03-23 17:00:20|14733.6|14673.6|14731.1|14671.1|14733.6|14673.6|14731.1|14671.1|1
1648054830000|2022-03-23 17:00:30|14730.2|14670.2|14730.2|14670.2|14730.2|14670.2|14730.2|14670.2|0
1648054850000|2022-03-23 17:00:50|14733.6|14673.6|14735.2|14675.2|14735.2|14675.2|14733.6|14673.6|0
1648054860000|2022-03-23 17:01:00|14733.6|14673.6|14732.7|14672.7|14733.6|14673.6|14732.7|14672.7|0
1648054890000|2022-03-23 17:01:30|14730.2|14670.2|14730.2|14670.2|14730.2|14670.2|14730.2|14670.2|0
1648054910000|2022-03-23 17:01:50|14727.7|14667.7|14729.4|14669.4|14729.4|14669.4|14727.7|14667.7|0
1648055070000|2022-03-23 17:04:30|14734.5|14674.5|14736.9|14676.9|14736.9|14676.9|14734.5|14674.5|0
1648055080000|2022-03-23 17:04:40|14734.4|14674.4|14734.4|14674.4|14734.4|14674.4|14734.4|14674.4|0
1648055270000|2022-03-23 17:07:50|14739.4|14679.4|14736.9|14676.9|14739.4|14679.4|14736.9|14676.9|1
1648055450000|2022-03-23 17:10:50|14733.6|14673.6|14733.6|14673.6|14733.6|14673.6|14733.6|14673.6|0
1648055540000|2022-03-23 17:12:20|14727.8|14667.8|14727.8|14667.8|14727.8|14667.8|14727.8|14667.8|0
1648055550000|2022-03-23 17:12:30|14725.3|14665.3|14728.6|14668.6|14728.6|14668.6|14725.3|14665.3|0
1648055560000|2022-03-23 17:12:40|14727.8|14667.8|14727.8|14667.8|14727.8|14667.8|14727.8|14667.8|0
1648055570000|2022-03-23 17:12:50|14732.8|14672.8|14732.8|14672.8|14732.8|14672.8|14732.8|14672.8|0
1648055590000|2022-03-23 17:13:10|14734.5|14674.5|14735.3|14675.3|14735.3|14675.3|14734.5|14674.5|0
1648055650000|2022-03-23 17:14:10|14733.6|14673.6|14735.3|14675.3|14735.3|14675.3|14732.8|14672.8|0
1648055870000|2022-03-23 17:17:50|14740.3|14680.3|14740.3|14680.3|14740.3|14680.3|14740.3|14680.3|0
1648056000000|2022-03-23 17:20:00|14741.9|14681.9|14746.1|14686.1|14746.1|14686.1|14741.9|14681.9|0
1648056010000|2022-03-23 17:20:10|14747.8|14687.8|14747.8|14687.8|14747.8|14687.8|14747.8|14687.8|0
1648056040000|2022-03-23 17:20:40|14744.5|14684.5|14744.5|14684.5|14744.5|14684.5|14744.5|14684.5|0
1648056150000|2022-03-23 17:22:30|14742.8|14682.8|14739.4|14679.4|14742.8|14682.8|14739.4|14679.4|0
1648056420000|2022-03-23 17:27:00|14737.8|14677.8|14737.8|14677.8|14737.8|14677.8|14737.8|14677.8|0
1648056440000|2022-03-23 17:27:20|14734.4|14674.4|14732.8|14672.8|14734.4|14674.4|14732.8|14672.8|0
1648056450000|2022-03-23 17:27:30|14721.1|14681.1|14720.3|14680.3|14721.1|14681.1|14720.3|14680.3|0
1648056500000|2022-03-23 17:28:20|14721.9|14681.9|14721.9|14681.9|14721.9|14681.9|14721.9|14681.9|0
1648056520000|2022-03-23 17:28:40|14721.1|14681.1|14707.8|14667.8|14721.1|14684.1|14704.8|14667.8|4
1648056530000|2022-03-23 17:28:50|14701.1|14641.1|14668.1|14644.1|14701.1|14651.9|14668.1|14637.8|6
1648056540000|2022-03-23 17:29:00|14702.9|14642.9|14690.1|14630.1|14720.3|14671.6|14687.3|14630.1|18
1648056550000|2022-03-23 17:29:10|14688.5|14628.5|14678.5|14618.5|14688.5|14628.5|14678.5|14618.5|2
1648056560000|2022-03-23 17:29:20|14676.9|14636.9|14653.5|14593.5|14682.7|14646.5|14642.2|14590.2|14
1648056570000|2022-03-23 17:29:30|14646|14586|14605.2|14545.2|14648.5|14588.5|14605.2|14545.2|11
1648056580000|2022-03-23 17:29:40|14607.7|14547.7|14627.7|14567.7|14627.7|14567.7|14607.7|14547.7|3
1648056590000|2022-03-23 17:29:50|14625.2|14565.2|14616.9|14556.9|14625.2|14570.2|14608.6|14556.9|6
1648056600000|2022-03-23 17:30:00|14616.1|14556.1|14648.6|14588.6|14657.7|14611.6|14616.1|14556.1|5
1648056610000|2022-03-23 17:30:10|14651.9|14591.9|14648.6|14588.6|14653.6|14593.6|14648.6|14588.6|0
1648056620000|2022-03-23 17:30:20|||||||||1
1648056640000|2022-03-23 17:30:40|14649.4|14589.4|14649.4|14589.4|14649.4|14589.4|14649.4|14589.4|0
1648056650000|2022-03-23 17:30:50|14651.9|14591.9|14651.9|14591.9|14651.9|14591.9|14651.9|14591.9|0
1648056660000|2022-03-23 17:31:00|14637.7|14577.7|14637.7|14577.7|14637.7|14577.7|14637.7|14577.7|3
1648056670000|2022-03-23 17:31:10|14639.3|14579.3|14616.9|14556.9|14639.3|14579.3|14616.9|14556.9|0
1648056680000|2022-03-23 17:31:20|14611.8|14551.8|14613.5|14553.5|14613.5|14553.5|14609.3|14549.3|0
1648056690000|2022-03-23 17:31:30|14611|14551|14608.5|14548.5|14611|14551|14608.5|14548.5|0
1648056730000|2022-03-23 17:32:10|14610.2|14550.2|14609.3|14549.3|14616.9|14565.2|14605.2|14549.3|1
1648056740000|2022-03-23 17:32:20|14611.9|14551.9|14614.4|14554.4|14614.4|14554.4|14611.9|14551.9|2
1648056770000|2022-03-23 17:32:50|14607.7|14547.7|14607.7|14547.7|14607.7|14547.7|14607.7|14547.7|0
1648056780000|2022-03-23 17:33:00|14597.7|14537.7|14597.7|14537.7|14597.7|14537.7|14597.7|14537.7|0
1648057010000|2022-03-23 17:36:50|14545.5|14521.5|14583.5|14523.5|14583.5|14523.5|14545.5|14521.5|2
1648057270000|2022-03-23 17:41:10|14586.8|14526.8|14586.8|14526.8|14586.8|14526.8|14586.8|14526.8|0
1648057280000|2022-03-23 17:41:20|14585.2|14525.2|14585.2|14525.2|14585.2|14525.2|14585.2|14525.2|0
1648057290000|2022-03-23 17:41:30|14581|14521|14584.3|14524.3|14584.3|14524.3|14581|14521|1
1648057300000|2022-03-23 17:41:40|14585.2|14525.2|14585.2|14525.2|14585.2|14525.2|14585.2|14525.2|0
1648057380000|2022-03-23 17:43:00|14586|14526|14586|14526|14586|14526|14586|14526|1
1648057530000|2022-03-23 17:45:30|14587.7|14527.7|14587.7|14527.7|14587.7|14527.7|14587.7|14527.7|0
1648057670000|2022-03-23 17:47:50|14586|14526|14585.2|14525.2|14586|14526|14585.2|14525.2|0
1648057900000|2022-03-23 17:51:40|14583.5|14523.5|14583.5|14523.5|14583.5|14523.5|14583.5|14523.5|0
1648058000000|2022-03-23 17:53:20|14585.2|14525.2|14585.2|14525.2|14585.2|14525.2|14585.2|14525.2|0
1648058040000|2022-03-23 17:54:00|||||||||1
1648058090000|2022-03-23 17:54:50|14599.3|14539.3|14599.3|14539.3|14599.3|14539.3|14599.3|14539.3|0
1648058100000|2022-03-23 17:55:00|14582.6|14522.6|14582.6|14522.6|14582.6|14522.6|14582.6|14522.6|4
1648058200000|2022-03-23 17:56:40|14584.3|14524.3|14584.3|14524.3|14584.3|14524.3|14584.3|14524.3|0
1648058220000|2022-03-23 17:57:00|14585.1|14525.1|14585.1|14525.1|14585.1|14525.1|14585.1|14525.1|0
1648058250000|2022-03-23 17:57:30|14570.9|14510.9|14570.9|14510.9|14570.9|14510.9|14570.9|14510.9|7
1648058300000|2022-03-23 17:58:20|14560.5|14536.5|14571.8|14511.8|14571.8|14536.5|14560.5|14511.8|2
1648058310000|2022-03-23 17:58:30|14570.9|14510.9|14570.9|14510.9|14570.9|14510.9|14570.9|14510.9|0
1648058350000|2022-03-23 17:59:10|14570.1|14510.1|14570.1|14510.1|14570.1|14510.1|14570.1|14510.1|0
1648058390000|2022-03-23 17:59:50|14571.8|14511.8|14571.8|14511.8|14571.8|14511.8|14571.8|14511.8|1
1648123200000|2022-03-24 12:00:00|14620.5|14560.5|14573.8|14513.8|14620.5|14560.5|14571.3|14511.3|8
1648123210000|2022-03-24 12:00:10|14573|14513|14573|14513|14573|14513|14573|14513|0
1648123220000|2022-03-24 12:00:20|14577.2|14517.2|14577.2|14517.2|14577.2|14517.2|14574.7|14514.7|1
1648123240000|2022-03-24 12:00:40|14558.2|14518.2|14578.1|14518.1|14578.1|14518.2|14558.2|14518.1|1
1648123320000|2022-03-24 12:02:00|14577.2|14517.2|14577.2|14517.2|14577.2|14517.2|14577.2|14517.2|0
1648123330000|2022-03-24 12:02:10|14578.1|14518.1|14578.1|14518.1|14578.1|14518.1|14578.1|14518.1|0
1648123440000|2022-03-24 12:04:00|14571.3|14511.3|14571.3|14511.3|14571.3|14511.3|14571.3|14511.3|0
1648123470000|2022-03-24 12:04:30|14553|14513|14570.4|14510.4|14570.4|14513|14553|14510.4|18
1648123560000|2022-03-24 12:06:00|14575.4|14515.4|14575.4|14515.4|14575.4|14515.4|14575.4|14515.4|0
1648123710000|2022-03-24 12:08:30|14578.7|14518.7|14580.4|14520.4|14580.4|14520.4|14578.7|14518.7|0
1648123780000|2022-03-24 12:09:40|14575.4|14535.4|14575.4|14535.4|14575.4|14535.4|14575.4|14535.4|0
1648123850000|2022-03-24 12:10:50|14632.1|14572.1|14633.8|14573.8|14633.8|14573.8|14632.1|14572.1|2
1648123860000|2022-03-24 12:11:00|14635.4|14575.4|14635.4|14575.4|14635.4|14575.4|14635.4|14575.4|8
1648123870000|2022-03-24 12:11:10|14642.8|14582.8|14650.3|14590.3|14650.3|14590.3|14642.8|14582.8|5
1648123970000|2022-03-24 12:12:50|14648.7|14588.7|14648.7|14588.7|14648.7|14588.7|14648.7|14588.7|1
1648124010000|2022-03-24 12:13:30|14640.3|14600.3|14649.6|14609.6|14657.1|14609.6|14640.3|14597.1|1
1648124040000|2022-03-24 12:14:00|14678|14618|14710.9|14650.9|14710.9|14650.9|14678|14618|28
1648124050000|2022-03-24 12:14:10|14728|14668|14728|14668|14728|14668|14728|14668|0
1648124100000|2022-03-24 12:15:00|14698.4|14638.4|14685.4|14625.4|14698.4|14638.4|14681.3|14621.3|0
1648124110000|2022-03-24 12:15:10|14688|14628|14688|14628|14688|14628|14688|14628|0
1648124120000|2022-03-24 12:15:20|14685.5|14625.5|14663|14603|14685.5|14625.5|14663|14603|1
1648124130000|2022-03-24 12:15:30|14661.3|14601.3|14623.8|14563.8|14661.3|14601.3|14623.8|14563.8|2
1648124140000|2022-03-24 12:15:40|14622.1|14562.1|14622.1|14562.1|14622.1|14562.1|14622.1|14562.1|0
1648124170000|2022-03-24 12:16:10|14619.6|14559.6|14594.6|14534.6|14619.6|14559.6|14594.6|14534.6|0
1648124180000|2022-03-24 12:16:20|14593|14533|14577.1|14537.1|14593|14539.6|14577.1|14531.3|2
1648124640000|2022-03-24 12:24:00|14602|14542|14602|14542|14602|14542|14602|14542|1
1648124670000|2022-03-24 12:24:30|14600.3|14540.3|14569.1|14545.1|14600.3|14548.5|14569.1|14535.4|0
1648124680000|2022-03-24 12:24:40|14566.6|14542.6|14559.1|14535.1|14566.6|14542.6|14559.1|14535.1|7
1648124860000|2022-03-24 12:27:40|14564.1|14540.1|14569.1|14545.1|14569.1|14545.1|14564.1|14540.1|3
1648124880000|2022-03-24 12:28:00|||||||||5
1648124890000|2022-03-24 12:28:10|14572.4|14548.4|14574.1|14550.1|14574.1|14550.1|14572.4|14548.4|1
1648124900000|2022-03-24 12:28:20|14575|14551|14576.6|14552.6|14576.6|14552.6|14575|14551|1
1648124920000|2022-03-24 12:28:40|14580.7|14556.7|14580.7|14556.7|14580.7|14556.7|14580.7|14556.7|1
1648124940000|2022-03-24 12:29:00|14588.2|14564.2|14588.2|14564.2|14588.2|14564.2|14588.2|14564.2|2
1648124950000|2022-03-24 12:29:10|14589.1|14565.1|14606.6|14582.6|14606.6|14582.6|14589.1|14565.1|11
1648124960000|2022-03-24 12:29:20|14614.6|14574.6|14610.7|14586.7|14617.1|14586.7|14610.7|14574.6|4
1648124970000|2022-03-24 12:29:30|14611.6|14587.6|14614.1|14590.1|14614.1|14590.1|14611.6|14587.6|0
1648125000000|2022-03-24 12:30:00|14615.7|14591.7|14619.1|14595.1|14619.1|14595.1|14615.7|14591.7|2
1648125010000|2022-03-24 12:30:10|14616.6|14592.6|14619.1|14595.1|14619.1|14595.1|14616.6|14592.6|2
1648125020000|2022-03-24 12:30:20|14624.1|14600.1|14621.6|14597.6|14624.1|14600.1|14621.6|14597.6|4
1648125030000|2022-03-24 12:30:30|14628.1|14568.1|14624.1|14600.1|14628.1|14600.1|14612.1|14552.1|4
1648125040000|2022-03-24 12:30:40|14629.1|14605.1|14629.1|14605.1|14629.1|14605.1|14629.1|14605.1|1
1648125060000|2022-03-24 12:31:00|14625.7|14565.7|14625.7|14565.7|14625.7|14565.7|14625.7|14565.7|1
1648125070000|2022-03-24 12:31:10|14613.7|14553.7|14613.7|14553.7|14613.7|14553.7|14613.7|14553.7|0
1648125170000|2022-03-24 12:32:50|14608.8|14548.8|14604.6|14544.6|14608.8|14548.8|14604.6|14544.6|0
1648125800000|2022-03-24 12:43:20|14606.2|14546.2|14607.1|14547.1|14607.1|14547.1|14606.2|14546.2|0
1648125900000|2022-03-24 12:45:00|||||||||1
1648126190000|2022-03-24 12:49:50|14621.4|14561.4|14621.4|14561.4|14621.4|14561.4|14621.4|14561.4|0
1648126530000|2022-03-24 12:55:30|14620.5|14560.5|14620.5|14560.5|14620.5|14560.5|14620.5|14560.5|0
1648126680000|2022-03-24 12:58:00|14612.9|14572.9|14612.9|14572.9|14612.9|14572.9|14612.9|14572.9|0
1648126770000|2022-03-24 12:59:30|14606.6|14582.6|14606.6|14582.6|14606.6|14582.6|14606.6|14582.6|0
1648126790000|2022-03-24 12:59:50|14608.2|14584.2|14609.9|14585.9|14609.9|14585.9|14608.2|14584.2|0
1648126800000|2022-03-24 13:00:00|14625.4|14585.4|14623.7|14583.7|14625.4|14585.4|14623.7|14583.7|2
1648126850000|2022-03-24 13:00:50|14625.4|14585.4|14625.4|14585.4|14625.4|14585.4|14625.4|14585.4|0
1648126980000|2022-03-24 13:03:00|14624.9|14600.9|14629.9|14605.9|14629.9|14605.9|14624.9|14600.9|2
1648126990000|2022-03-24 13:03:10|14628.2|14604.2|14627.4|14603.4|14628.2|14604.2|14627.4|14603.4|0
1648127020000|2022-03-24 13:03:40|14641.9|14601.9|14646.2|14606.2|14646.2|14606.2|14641.9|14601.9|10
1648127030000|2022-03-24 13:03:50|14645.7|14621.7|14645.7|14621.7|14645.7|14621.7|14645.7|14621.7|0
1648127040000|2022-03-24 13:04:00|14647.3|14623.3|14647.4|14623.4|14647.4|14623.4|14647.3|14623.3|0
1648127050000|2022-03-24 13:04:10|14648.2|14624.2|14654.9|14630.9|14654.9|14630.9|14648.2|14624.2|6
1648127060000|2022-03-24 13:04:20|14664.5|14624.5|14664.5|14624.5|14664.5|14624.5|14664.5|14624.5|4
1648127070000|2022-03-24 13:04:30|14665.4|14625.4|14665.4|14625.4|14665.4|14625.4|14665.4|14625.4|0
1648127080000|2022-03-24 13:04:40|14664.5|14624.5|14687.9|14627.9|14687.9|14627.9|14664.5|14624.5|14
1648127110000|2022-03-24 13:05:10|14692.8|14632.8|14695.4|14635.4|14695.4|14635.4|14692.8|14632.8|0
1648127120000|2022-03-24 13:05:20|14687|14647|14683.2|14659.2|14687|14659.2|14683.2|14647|0
1648127130000|2022-03-24 13:05:30|14684.9|14660.9|14689.9|14665.9|14689.9|14665.9|14684.9|14660.9|0
1648127160000|2022-03-24 13:06:00|14717.7|14657.7|14717.7|14657.7|14717.7|14657.7|14717.7|14657.7|1
1648127170000|2022-03-24 13:06:10|14722.9|14662.9|14722.9|14662.9|14722.9|14662.9|14722.9|14662.9|0
1648127310000|2022-03-24 13:08:30|14726.2|14666.2|14726.2|14666.2|14726.2|14666.2|14726.2|14666.2|1
1648127320000|2022-03-24 13:08:40|14755.3|14715.3|14755.3|14715.3|14755.3|14715.3|14755.3|14715.3|15
1648127330000|2022-03-24 13:08:50|14756.1|14716.1|14750.6|14726.6|14756.9|14726.6|14750.6|14716.1|0
1648127340000|2022-03-24 13:09:00|14751.4|14727.4|14777.7|14717.7|14777.7|14727.4|14751.4|14717.7|1
1648127350000|2022-03-24 13:09:10|14784.5|14724.5|14784.5|14724.5|14784.5|14724.5|14784.5|14724.5|0
1648127470000|2022-03-24 13:11:10|14785.4|14725.4|14785.4|14725.4|14785.4|14725.4|14785.4|14725.4|0
1648127500000|2022-03-24 13:11:40|14780.4|14720.4|14780.4|14720.4|14780.4|14720.4|14780.4|14720.4|0
1648127580000|2022-03-24 13:13:00|14786.2|14726.2|14786.2|14726.2|14786.2|14726.2|14786.2|14726.2|1
1648127590000|2022-03-24 13:13:10|14785.4|14725.4|14785.4|14725.4|14785.4|14725.4|14785.4|14725.4|0
1648127980000|2022-03-24 13:19:40|14782.9|14742.9|14785.4|14745.4|14785.4|14745.4|14782.9|14742.9|0
1648127990000|2022-03-24 13:19:50|14784.5|14744.5|14792.1|14732.1|14792.1|14744.5|14779.6|14732.1|12
1648128040000|2022-03-24 13:20:40|14780.4|14740.4|14780.4|14740.4|14780.4|14740.4|14780.4|14740.4|0
1648128060000|2022-03-24 13:21:00|14779.6|14739.6|14779.6|14739.6|14779.6|14739.6|14779.6|14739.6|0
1648128070000|2022-03-24 13:21:10|14781.2|14741.2|14778.6|14738.6|14781.2|14741.2|14778.6|14738.6|3
1648128150000|2022-03-24 13:22:30|14775.3|14735.3|14777.8|14737.8|14777.8|14737.8|14775.3|14735.3|1
1648128250000|2022-03-24 13:24:10|||||||||1
1648128290000|2022-03-24 13:24:50|14735.3|14675.3|14725.3|14665.3|14735.3|14675.3|14725.3|14665.3|5
1648128300000|2022-03-24 13:25:00|14724.4|14664.4|14724.4|14664.4|14724.4|14664.4|14724.4|14664.4|0
1648128360000|2022-03-24 13:26:00|14720.3|14660.3|14720.3|14660.3|14720.3|14660.3|14720.3|14660.3|0
1648128450000|2022-03-24 13:27:30|14723.6|14663.6|14720.3|14660.3|14724.4|14664.4|14720.3|14660.3|0
1648128620000|2022-03-24 13:30:20|||||||||1
1648128650000|2022-03-24 13:30:50|14723.6|14663.6|14726.1|14666.1|14726.1|14666.1|14722.8|14662.8|0
1648128660000|2022-03-24 13:31:00|14727.7|14667.7|14727.7|14667.7|14727.7|14667.7|14727.7|14667.7|0
1648128740000|2022-03-24 13:32:20|14726.1|14666.1|14725.2|14665.2|14726.1|14666.1|14725.2|14665.2|0
1648128750000|2022-03-24 13:32:30|14729.4|14669.4|14731|14671|14731|14671|14727.7|14667.7|0
1648128760000|2022-03-24 13:32:40|14732.6|14672.6|14737.6|14677.6|14738.5|14678.5|14731.9|14671.9|0
1648128780000|2022-03-24 13:33:00|14738.5|14678.5|14746|14686|14746|14686|14738.5|14678.5|1
1648128970000|2022-03-24 13:36:10|14749.3|14689.3|14747.7|14687.7|14751|14691|14747.7|14687.7|0
1648128990000|2022-03-24 13:36:30|14746|14686|14746|14686|14746|14686|14746|14686|0
1648129300000|2022-03-24 13:41:40|14751|14691|14751|14691|14751|14691|14751|14691|0
1648129310000|2022-03-24 13:41:50|14748.5|14688.5|14748.5|14688.5|14748.5|14688.5|14748.5|14688.5|0
1648129320000|2022-03-24 13:42:00|||||||||1
1648129380000|2022-03-24 13:43:00|14754.3|14694.3|14761.8|14701.8|14761.8|14701.8|14754.3|14694.3|1
1648129410000|2022-03-24 13:43:30|14764.3|14704.3|14764.3|14704.3|14764.3|14704.3|14764.3|14704.3|0
1648129450000|2022-03-24 13:44:10|14762.6|14702.6|14766|14706|14766|14706|14762.6|14702.6|0
1648129470000|2022-03-24 13:44:30|14764.3|14704.3|14763.5|14703.5|14764.3|14704.3|14763.5|14703.5|0
1648129480000|2022-03-24 13:44:40|14765.1|14705.1|14766|14706|14766|14706|14765.1|14705.1|0
1648129500000|2022-03-24 13:45:00|14767.6|14707.6|14767.6|14707.6|14767.6|14707.6|14766.8|14706.8|0
1648129510000|2022-03-24 13:45:10|14768.5|14708.5|14768.5|14708.5|14768.5|14708.5|14768.5|14708.5|0
1648129600000|2022-03-24 13:46:40|14767.6|14707.6|14767.6|14707.6|14767.6|14707.6|14767.6|14707.6|0
1648129620000|2022-03-24 13:47:00|14772.6|14712.6|14773.4|14713.4|14773.4|14713.4|14771|14711|0
1648129630000|2022-03-24 13:47:10|14775.1|14715.1|14775.9|14715.9|14775.9|14715.9|14774.3|14714.3|0
1648129680000|2022-03-24 13:48:00|14777.6|14717.6|14777.6|14717.6|14777.6|14717.6|14777.6|14717.6|0
1648129720000|2022-03-24 13:48:40|14775.1|14715.1|14775.1|14715.1|14775.1|14715.1|14775.1|14715.1|0
1648129730000|2022-03-24 13:48:50|14777.6|14717.6|14777.6|14717.6|14777.6|14717.6|14777.6|14717.6|0
1648129860000|2022-03-24 13:51:00|14777.5|14717.5|14777.5|14717.5|14777.5|14717.5|14777.5|14717.5|0
1648129880000|2022-03-24 13:51:20|14775|14715|14775|14715|14779.2|14732.5|14770.8|14715|3
1648129950000|2022-03-24 13:52:30|14775.9|14715.9|14775.9|14715.9|14775.9|14715.9|14775.9|14715.9|0
1648130030000|2022-03-24 13:53:50|14772.5|14732.5|14772.5|14732.5|14772.5|14732.5|14772.5|14732.5|0
1648130040000|2022-03-24 13:54:00|14773.3|14733.3|14773.3|14733.3|14773.3|14733.3|14773.3|14733.3|0
1648130140000|2022-03-24 13:55:40|14769.9|14729.9|14764.4|14740.4|14769.9|14740.4|14764.4|14729.9|2
1648130160000|2022-03-24 13:56:00|||||||||1
1648130170000|2022-03-24 13:56:10|||||||||1
1648130260000|2022-03-24 13:57:40|14756.1|14696.1|14757.8|14697.8|14757.8|14697.8|14756.1|14696.1|3
1648130310000|2022-03-24 13:58:30|14756.1|14696.1|14756.1|14696.1|14756.1|14696.1|14756.1|14696.1|0
1648130320000|2022-03-24 13:58:40|14753.6|14693.6|14751.1|14691.1|14753.6|14693.6|14751.1|14691.1|0
1648130340000|2022-03-24 13:59:00|14749.5|14689.5|14748.6|14688.6|14749.5|14689.5|14748.6|14688.6|0
1648130350000|2022-03-24 13:59:10|14750.3|14690.3|14749.4|14689.4|14750.3|14690.3|14749.4|14689.4|0
1648130370000|2022-03-24 13:59:30|14751|14691|14751|14691|14751|14691|14751|14691|0
1648130380000|2022-03-24 13:59:40|14744.4|14684.4|14744.4|14684.4|14744.4|14684.4|14744.4|14684.4|0
1648130400000|2022-03-24 14:00:00|14746|14686|14745.3|14685.3|14746|14686|14745.3|14685.3|3
1648130410000|2022-03-24 14:00:10|14744.4|14684.4|14744.4|14684.4|14744.4|14684.4|14744.4|14684.4|0
1648130440000|2022-03-24 14:00:40|14749.2|14709.2|14753.5|14693.5|14753.5|14713.3|14745.3|14685.3|2
1648130460000|2022-03-24 14:01:00|14752.6|14692.6|14752.6|14692.6|14752.6|14692.6|14752.6|14692.6|0
1648130530000|2022-03-24 14:02:10|14754.3|14694.3|14755.1|14695.1|14755.1|14695.1|14754.3|14694.3|0
1648130550000|2022-03-24 14:02:30|14757.6|14697.6|14759.3|14699.3|14759.3|14699.3|14757.6|14697.6|0
1648130560000|2022-03-24 14:02:40|14764.3|14704.3|14767.5|14707.5|14767.5|14707.5|14764.3|14704.3|0
1648130640000|2022-03-24 14:04:00|14769.2|14709.2|14769.2|14709.2|14769.2|14709.2|14769.2|14709.2|1
1648130660000|2022-03-24 14:04:20|14772.5|14712.5|14772.5|14712.5|14772.5|14712.5|14772.5|14712.5|0
1648130670000|2022-03-24 14:04:30|14774.1|14714.1|14774.1|14714.1|14774.1|14714.1|14774.1|14714.1|0
1648130680000|2022-03-24 14:04:40|14775.7|14715.7|14775.7|14715.7|14775.7|14715.7|14775.7|14715.7|0
1648130740000|2022-03-24 14:05:40|14777.5|14717.5|14777.5|14717.5|14777.5|14717.5|14777.5|14717.5|1
1648130750000|2022-03-24 14:05:50|14749.5|14725.5|14777.5|14717.5|14777.5|14725.5|14749.5|14714|2
1648130760000|2022-03-24 14:06:00|14747.1|14687.1|14741.9|14681.9|14747.1|14687.1|14741.9|14681.9|5
1648130920000|2022-03-24 14:08:40|14742.8|14682.8|14750.3|14690.3|14750.3|14690.3|14742.8|14682.8|0
1648130930000|2022-03-24 14:08:50|14746.1|14686.1|14744.4|14684.4|14746.1|14686.1|14744.4|14684.4|0
1648131140000|2022-03-24 14:12:20|14759.2|14699.2|14760|14700|14760|14700|14759.2|14699.2|0
1648131160000|2022-03-24 14:12:40|14747.5|14707.5|14760|14700|14760|14707.5|14747.5|14700|0
1648131180000|2022-03-24 14:13:00|14748.4|14708.4|14747.5|14707.5|14748.4|14708.4|14747.5|14707.5|0
1648131260000|2022-03-24 14:14:20|14759.2|14699.2|14760|14700|14760|14700|14757.5|14697.5|0
1648131280000|2022-03-24 14:14:40|14748.4|14708.4|14748.4|14708.4|14748.4|14708.4|14748.4|14708.4|0
1648131290000|2022-03-24 14:14:50|14750.8|14710.8|14751.7|14711.7|14751.7|14711.7|14750.8|14710.8|0
1648131310000|2022-03-24 14:15:10|14765|14705|14765|14705|14765|14705|14765|14705|0
1648131330000|2022-03-24 14:15:30|14766.7|14706.7|14766.7|14706.7|14766.7|14706.7|14766.7|14706.7|0
1648131360000|2022-03-24 14:16:00|14759.5|14735.5|14759.5|14735.5|14759.5|14735.5|14759.5|14735.5|0
1648131400000|2022-03-24 14:16:40|14759.4|14735.4|14759.4|14735.4|14759.4|14735.4|14759.4|14735.4|0
1648131420000|2022-03-24 14:17:00|14757.8|14697.8|14756.9|14696.9|14758.5|14698.5|14756.9|14696.9|3
1648131430000|2022-03-24 14:17:10|14758.5|14698.5|14752.5|14692.5|14758.5|14698.5|14750|14690|1
1648131460000|2022-03-24 14:17:40|14751.7|14691.7|14751.7|14691.7|14751.7|14691.7|14751.7|14691.7|0
1648131500000|2022-03-24 14:18:20|14753.3|14693.3|14751.7|14691.7|14754.9|14694.9|14751.7|14691.7|1
1648131510000|2022-03-24 14:18:30|14744.2|14684.2|14744.2|14684.2|14744.2|14684.2|14744.2|14684.2|0
1648131520000|2022-03-24 14:18:40|14727.8|14667.8|14713.5|14653.5|14727.8|14667.8|14711.9|14651.9|4
1648131540000|2022-03-24 14:19:00|14703.7|14643.7|14703.7|14643.7|14703.7|14643.7|14703.7|14643.7|0
1648131550000|2022-03-24 14:19:10|14699.4|14639.4|14699.4|14639.4|14699.4|14639.4|14699.4|14639.4|0
1648131580000|2022-03-24 14:19:40|14696.9|14636.9|14696.9|14636.9|14696.9|14636.9|14696.9|14636.9|0
1648131680000|2022-03-24 14:21:20|14685.7|14625.7|14654.4|14594.4|14685.7|14625.7|14654.4|14594.4|10
1648131710000|2022-03-24 14:21:50|||||||||1
1648131720000|2022-03-24 14:22:00|14652.8|14592.8|14672|14612|14681|14621|14651.9|14591.9|2
1648131730000|2022-03-24 14:22:10|14666.9|14606.9|14666.9|14606.9|14666.9|14606.9|14666.9|14606.9|0
1648131780000|2022-03-24 14:23:00|14662|14602|14661.8|14601.8|14662|14602|14661.8|14601.8|3
1648131920000|2022-03-24 14:25:20|14676.6|14616.6|14677.4|14617.4|14677.4|14617.4|14676.6|14616.6|0
1648132060000|2022-03-24 14:27:40|14688.9|14628.9|14693.3|14633.3|14693.3|14633.3|14688.9|14628.9|2
1648132070000|2022-03-24 14:27:50|14703.9|14643.9|14709.9|14649.9|14709.9|14649.9|14703.9|14643.9|0
1648132080000|2022-03-24 14:28:00|14707.4|14647.4|14694.9|14654.9|14709.9|14655.8|14694.9|14647.4|0
1648132160000|2022-03-24 14:29:20|14709.9|14649.9|14709.9|14649.9|14709.9|14649.9|14709.9|14649.9|0
1648132170000|2022-03-24 14:29:30|14712.4|14652.4|14712.4|14652.4|14712.4|14652.4|14712.4|14652.4|0
1648132180000|2022-03-24 14:29:40|14722.3|14662.3|14725.8|14665.8|14726.6|14666.6|14722.3|14662.3|0
1648132190000|2022-03-24 14:29:50|14720.8|14660.8|14719.2|14659.2|14721.6|14661.6|14719.2|14659.2|0
1648132200000|2022-03-24 14:30:00|14717.4|14657.4|14717.4|14657.4|14717.4|14657.4|14717.4|14657.4|0
1648132320000|2022-03-24 14:32:00|14704.9|14664.9|14714.9|14654.9|14717.4|14664.9|14704.9|14654.9|1
1648132330000|2022-03-24 14:32:10|14717.4|14657.4|14717.4|14657.4|14717.4|14657.4|14717.4|14657.4|0
1648132510000|2022-03-24 14:35:10|14709.9|14669.9|14704.9|14664.9|14712.4|14684.6|14704.9|14664.9|2
1648132520000|2022-03-24 14:35:20|14707.4|14667.4|14727.4|14667.4|14727.4|14670|14707.4|14662.4|2
1648132540000|2022-03-24 14:35:40|14719.1|14679.1|14719.9|14679.9|14719.9|14679.9|14719.1|14679.1|0
1648132550000|2022-03-24 14:35:50|14722.4|14682.4|14722.4|14682.4|14722.4|14682.4|14722.4|14682.4|0
1648132560000|2022-03-24 14:36:00|14716.9|14692.9|14716.9|14692.9|14716.9|14692.9|14716.9|14692.9|0
1648132570000|2022-03-24 14:36:10|14718.6|14694.6|14719.4|14695.4|14719.4|14695.4|14718.6|14694.6|0
1648132590000|2022-03-24 14:36:30|14721.1|14697.1|14721.9|14697.9|14721.9|14697.9|14721.1|14697.1|0
1648132600000|2022-03-24 14:36:40|14723.6|14699.6|14723.6|14699.6|14723.6|14699.6|14723.6|14699.6|0
1648132620000|2022-03-24 14:37:00|14724.4|14700.4|14724.4|14700.4|14724.4|14700.4|14724.4|14700.4|0
1648132630000|2022-03-24 14:37:10|14728.7|14704.7|14746.7|14686.7|14746.7|14704.7|14728.7|14686.7|4
1648132650000|2022-03-24 14:37:30|14748.4|14688.4|14748.4|14688.4|14748.4|14688.4|14748.4|14688.4|0
1648132710000|2022-03-24 14:38:30|14745.1|14685.1|14743.4|14683.4|14745.1|14685.1|14743.4|14683.4|0
1648132740000|2022-03-24 14:39:00|14737.4|14677.4|14737.4|14677.4|14737.4|14677.4|14737.4|14677.4|0
1648132750000|2022-03-24 14:39:10|14746|14686|14746|14686|14746|14686|14746|14686|0
1648132840000|2022-03-24 14:40:40|14744.4|14684.4|14744.4|14684.4|14744.4|14684.4|14744.4|14684.4|1
1648132850000|2022-03-24 14:40:50|14746|14686|14746|14686|14746|14686|14746|14686|0
1648132880000|2022-03-24 14:41:20|14755.9|14695.9|14759.1|14699.1|14759.1|14699.1|14755.9|14695.9|0
1648132940000|2022-03-24 14:42:20|14757.5|14697.5|14757.5|14697.5|14757.5|14697.5|14757.5|14697.5|0
1648133050000|2022-03-24 14:44:10|14760.8|14700.8|14760.8|14700.8|14760.8|14700.8|14760.8|14700.8|0
1648133060000|2022-03-24 14:44:20|14762.4|14702.4|14762.4|14702.4|14762.4|14702.4|14762.4|14702.4|0
1648133070000|2022-03-24 14:44:30|14754.1|14714.1|14754.1|14714.1|14754.1|14714.1|14754.1|14714.1|0
1648133090000|2022-03-24 14:44:50|14755.7|14715.7|14755.7|14715.7|14755.7|14715.7|14755.7|14715.7|0
1648133100000|2022-03-24 14:45:00|14750.2|14726.2|14750.2|14726.2|14750.2|14726.2|14750.2|14726.2|0
1648133110000|2022-03-24 14:45:10|14748.6|14724.6|14748.6|14724.6|14748.6|14724.6|14748.6|14724.6|1
1648133130000|2022-03-24 14:45:30|14751.8|14727.8|14764|14724|14764|14728.7|14751.8|14724|1
1648133140000|2022-03-24 14:45:40|14757.6|14733.6|14761|14737|14761|14737|14757.6|14733.6|0
1648133160000|2022-03-24 14:46:00|14763.5|14739.5|14763.5|14739.5|14763.5|14739.5|14763.5|14739.5|0
1648133180000|2022-03-24 14:46:20|14765.1|14741.1|14766|14742|14766|14742|14765.1|14741.1|0
1648133380000|2022-03-24 14:49:40|14767.7|14743.7|14770.1|14746.1|14771|14747|14767.7|14743.7|2
1648133400000|2022-03-24 14:50:00|14765.8|14705.8|14769.1|14709.1|14769.1|14709.1|14765.8|14705.8|13
1648133410000|2022-03-24 14:50:10|||||||||1
1648133420000|2022-03-24 14:50:20|14760.9|14736.9|14760.9|14736.9|14760.9|14736.9|14760.9|14736.9|0
1648133430000|2022-03-24 14:50:30|14766.1|14742.1|14766.1|14742.1|14766.1|14742.1|14766.1|14742.1|0
1648133770000|2022-03-24 14:56:10|14766|14742|14766|14742|14766|14742|14766|14742|0
1648133820000|2022-03-24 14:57:00|14769.3|14745.3|14771|14747|14771|14747|14769.3|14745.3|0
1648133840000|2022-03-24 14:57:20|||||||||1
1648133850000|2022-03-24 14:57:30|14879.9|14855.9|14887.5|14827.5|14900.2|14876.2|14879.9|14825|9
1648133860000|2022-03-24 14:57:40|14881.3|14821.3|14882.9|14822.9|14882.9|14822.9|14881.3|14821.3|0
1648133870000|2022-03-24 14:57:50|14884.6|14824.6|14855.4|14831.4|14887.9|14831.4|14855.4|14816.4|3
1648133880000|2022-03-24 14:58:00|14850.3|14826.3|14887.4|14827.4|14887.4|14827.4|14850.3|14825.8|8
1648133890000|2022-03-24 14:58:10|14888.3|14828.3|14886.6|14826.6|14889.9|14859.5|14854.5|14825.7|5
1648133900000|2022-03-24 14:58:20|14857.1|14833.1|14857.1|14833.1|14857.1|14833.1|14857.1|14833.1|0
1648133910000|2022-03-24 14:58:30|14854.5|14830.5|14858.8|14834.8|14858.8|14834.8|14854.5|14830.5|1
1648133920000|2022-03-24 14:58:40|14865.6|14841.6|14865.6|14841.6|14865.6|14841.6|14865.6|14841.6|1
1648133940000|2022-03-24 14:59:00|14896.8|14836.8|14896.3|14872.3|14896.8|14872.3|14889.7|14836.8|1
1648133950000|2022-03-24 14:59:10|14900.5|14876.5|14871.5|14831.5|14900.5|14876.5|14871.5|14831.5|2
1648133960000|2022-03-24 14:59:20|14873.1|14833.1|14909.5|14869.5|14917.8|14871.1|14873.1|14833.1|6
1648133970000|2022-03-24 14:59:30|14894.9|14834.9|14894.9|14834.9|14894.9|14834.9|14894.9|14834.9|2
1648133980000|2022-03-24 14:59:40|14896.5|14836.5|14896.5|14836.5|14896.5|14836.5|14896.5|14836.5|0
1648133990000|2022-03-24 14:59:50|14893.3|14833.3|14890|14866|14893.3|14866|14878.5|14831.5|2
1648134000000|2022-03-24 15:00:00|14888.4|14864.4|14888.4|14864.4|14888.4|14864.4|14888.4|14864.4|1
1648134010000|2022-03-24 15:00:10|14890|14866|14890|14866|14890|14866|14890|14866|0
1648134020000|2022-03-24 15:00:20|14889.9|14865.9|14890.8|14866.8|14890.8|14866.8|14889.9|14865.9|0
1648134030000|2022-03-24 15:00:30|14889.1|14829.1|14889.1|14829.1|14889.1|14829.1|14889.1|14829.1|3
1648134040000|2022-03-24 15:00:40|14888.3|14828.3|14883.4|14859.4|14891.5|14859.4|14878.5|14828.3|0
1648134050000|2022-03-24 15:00:50|14885.8|14825.8|14885.8|14825.8|14885.8|14825.8|14885.8|14825.8|2
1648134060000|2022-03-24 15:01:00|14884.1|14824.1|14887.4|14827.4|14887.4|14827.4|14884.1|14824.1|0
1648134070000|2022-03-24 15:01:10|14879|14839|14879|14839|14879|14839|14879|14839|2
1648134080000|2022-03-24 15:01:20|14877.4|14837.4|14883.3|14823.3|14883.3|14849.5|14870.2|14823.3|2
1648134100000|2022-03-24 15:01:40|14874.9|14834.9|14875.1|14851.1|14876.5|14851.1|14870.2|14834.9|1
1648134130000|2022-03-24 15:02:10|14878.4|14854.4|14889.2|14865.2|14889.2|14865.2|14878.4|14854.4|4
1648134140000|2022-03-24 15:02:20|14887.2|14827.2|14887.2|14827.2|14887.2|14827.2|14887.2|14827.2|2
1648134160000|2022-03-24 15:02:40|14888.9|14828.9|14892.5|14832.5|14892.5|14865.2|14880.9|14828.9|2
1648134170000|2022-03-24 15:02:50|14887.6|14827.6|14885|14825|14887.6|14827.6|14885|14825|0
1648134200000|2022-03-24 15:03:20|14878.3|14838.3|14878.3|14838.3|14878.3|14838.3|14878.3|14838.3|0
1648134280000|2022-03-24 15:04:40|14875|14835|14874.1|14834.1|14875|14835|14874.1|14834.1|1
1648134560000|2022-03-24 15:09:20|14863.6|14839.6|14863.6|14839.6|14863.6|14839.6|14863.6|14839.6|0
1648134580000|2022-03-24 15:09:40|14858.5|14834.5|14858.5|14834.5|14858.5|14834.5|14858.5|14834.5|0
1648134640000|2022-03-24 15:10:40|14851.6|14827.6|14851.6|14827.6|14851.6|14827.6|14851.6|14827.6|0
1648134750000|2022-03-24 15:12:30|14852.4|14828.4|14852.4|14828.4|14852.4|14828.4|14852.4|14828.4|0
1648134880000|2022-03-24 15:14:40|14865.3|14825.3|14865.3|14825.3|14865.3|14825.3|14865.3|14825.3|6
1648134900000|2022-03-24 15:15:00|14867.9|14827.9|14867.9|14827.9|14867.9|14827.9|14867.9|14827.9|0
1648135060000|2022-03-24 15:17:40|14857.4|14833.4|14857.4|14833.4|14857.4|14833.4|14857.4|14833.4|5
1648135140000|2022-03-24 15:19:00|14856.6|14832.6|14856.6|14832.6|14856.6|14832.6|14856.6|14832.6|0
1648135170000|2022-03-24 15:19:30|14850.5|14826.5|14859.3|14819.3|14859.3|14826.5|14850.5|14819.3|0
1648135200000|2022-03-24 15:20:00|14858.5|14818.5|14853.7|14793.7|14858.5|14818.5|14852.1|14792.1|1
1648135230000|2022-03-24 15:20:30|14852.8|14792.8|14850.3|14790.3|14852.8|14792.8|14850.3|14790.3|0
1648135240000|2022-03-24 15:20:40|14849.5|14789.5|14849.5|14789.5|14849.5|14789.5|14849.5|14789.5|0
1648135260000|2022-03-24 15:21:00|14848.6|14788.6|14848.6|14788.6|14848.6|14788.6|14848.6|14788.6|0
1648135320000|2022-03-24 15:22:00|14840|14780|14840|14780|14840|14780|14840|14780|0
1648135330000|2022-03-24 15:22:10|14831.8|14771.8|14831.8|14771.8|14831.8|14771.8|14831.8|14771.8|0
1648135420000|2022-03-24 15:23:40|14826.9|14766.9|14826.9|14766.9|14826.9|14766.9|14826.9|14766.9|0
1648135590000|2022-03-24 15:26:30|14831.8|14771.8|14831.8|14771.8|14831.8|14771.8|14831.8|14771.8|1
1648135780000|2022-03-24 15:29:40|14833.4|14773.4|14833.4|14773.4|14833.4|14773.4|14833.4|14773.4|1
1648135800000|2022-03-24 15:30:00|14834.3|14774.3|14834.3|14774.3|14834.3|14774.3|14834.3|14774.3|0
1648135860000|2022-03-24 15:31:00|14842.5|14782.5|14842.5|14782.5|14842.5|14782.5|14842.5|14782.5|0
1648136000000|2022-03-24 15:33:20|||||||||2
1648136010000|2022-03-24 15:33:30|14842|14782|14812.5|14788.5|14842|14788.5|14812.5|14782|0
1648136020000|2022-03-24 15:33:40|14818.5|14794.5|14818.5|14794.5|14818.5|14794.5|14818.5|14794.5|0
1648136060000|2022-03-24 15:34:20|14848|14788|14849.6|14789.6|14849.6|14789.6|14848|14788|0
1648136080000|2022-03-24 15:34:40|14818.5|14794.5|14869.2|14809.2|14869.2|14809.2|14818.5|14789.6|5
1648136200000|2022-03-24 15:36:40|14878.3|14818.3|14879.2|14819.2|14880.8|14820.8|14878.3|14818.3|3
1648136210000|2022-03-24 15:36:50|14880|14820|14879.2|14819.2|14880|14820|14879.2|14819.2|0
1648136220000|2022-03-24 15:37:00|14878.3|14818.3|14878.3|14818.3|14878.3|14818.3|14878.3|14818.3|0
1648136260000|2022-03-24 15:37:40|14873.4|14813.4|14873.4|14813.4|14873.4|14813.4|14873.4|14813.4|0
1648136280000|2022-03-24 15:38:00|14871.7|14811.7|14871.7|14811.7|14871.7|14811.7|14871.7|14811.7|0
1648136290000|2022-03-24 15:38:10|14870.8|14810.8|14870.8|14810.8|14870.8|14810.8|14870.8|14810.8|0
1648136300000|2022-03-24 15:38:20|14871.7|14811.7|14871.7|14811.7|14871.7|14811.7|14871.7|14811.7|1
1648136310000|2022-03-24 15:38:30|14870.8|14810.8|14870.8|14810.8|14870.8|14810.8|14870.8|14810.8|0
1648136320000|2022-03-24 15:38:40|14871.7|14811.7|14871.7|14811.7|14871.7|14811.7|14871.7|14811.7|0
1648136350000|2022-03-24 15:39:10|||||||||1
1648136420000|2022-03-24 15:40:20|14884.2|14824.2|14884.2|14824.2|14884.2|14824.2|14884.2|14824.2|0
1648136430000|2022-03-24 15:40:30|14885.8|14825.8|14884.2|14824.2|14885.8|14825.8|14884.2|14824.2|0
1648136610000|2022-03-24 15:43:30|14886.7|14826.7|14878.3|14838.3|14889.2|14839.2|14878.3|14826.7|2
1648136620000|2022-03-24 15:43:40|14879.2|14839.2|14879.2|14839.2|14879.2|14839.2|14879.2|14839.2|0
1648136730000|2022-03-24 15:45:30|14878.7|14854.7|14881.7|14841.7|14881.8|14854.7|14878.7|14839.2|4
1648136740000|2022-03-24 15:45:40|14875.3|14851.3|14876.2|14852.2|14881.7|14852.2|14875.3|14841.7|0
1648136910000|2022-03-24 15:48:30|14877.8|14853.8|14877.8|14853.8|14877.8|14853.8|14877.8|14853.8|1
1648136920000|2022-03-24 15:48:40|14878.7|14854.7|14878.7|14854.7|14878.7|14854.7|14878.7|14854.7|0
1648136930000|2022-03-24 15:48:50|||||||||1
1648136940000|2022-03-24 15:49:00|14893.2|14853.2|14895.8|14855.8|14895.8|14855.8|14893.2|14853.2|2
1648136960000|2022-03-24 15:49:20|14889.4|14829.4|14889.4|14829.4|14889.4|14829.4|14889.4|14829.4|4
1648136970000|2022-03-24 15:49:30|14881.7|14821.7|14881.7|14821.7|14881.7|14821.7|14881.7|14821.7|0
1648137010000|2022-03-24 15:50:10|14877.4|14817.4|14877.4|14817.4|14877.4|14817.4|14877.4|14817.4|0
1648137040000|2022-03-24 15:50:40|14864.1|14824.1|14854.4|14830.4|14864.1|14830.4|14854.4|14824.1|4
1648137160000|2022-03-24 15:52:40|14877.4|14817.4|14864.1|14804.1|14877.4|14832.4|14856.6|14796.6|3
1648137260000|2022-03-24 15:54:20|14869|14809|14871.5|14811.5|14871.5|14811.5|14869|14809|7
1648137440000|2022-03-24 15:57:20|14869.8|14809.8|14871.5|14811.5|14871.5|14811.5|14869.8|14809.8|0
1648137530000|2022-03-24 15:58:50|14873.1|14813.1|14873.1|14813.1|14873.1|14813.1|14873.1|14813.1|0
1648137540000|2022-03-24 15:59:00|14872.3|14812.3|14872.3|14812.3|14872.3|14812.3|14872.3|14812.3|0
1648137550000|2022-03-24 15:59:10|14873.2|14813.2|14873.2|14813.2|14873.2|14813.2|14873.2|14813.2|0
1648137830000|2022-03-24 16:03:50|14877.5|14817.5|14875|14815|14877.5|14817.5|14875|14815|1
1648138000000|2022-03-24 16:06:40|14873.4|14813.4|14873.4|14813.4|14873.4|14813.4|14873.4|14813.4|1
1648138020000|2022-03-24 16:07:00|14872.5|14812.5|14872.5|14812.5|14872.5|14812.5|14872.5|14812.5|0
1648138060000|2022-03-24 16:07:40|14870.9|14810.9|14870.9|14810.9|14870.9|14810.9|14870.9|14810.9|1
1648138070000|2022-03-24 16:07:50|14872.5|14812.5|14872.5|14812.5|14872.5|14812.5|14872.5|14812.5|0
1648138090000|2022-03-24 16:08:10|14870.9|14810.9|14872.5|14812.5|14872.5|14812.5|14870.9|14810.9|0
1648138420000|2022-03-24 16:13:40|14864.1|14824.1|14864.1|14824.1|14864.1|14824.1|14864.1|14824.1|1
1648138430000|2022-03-24 16:13:50|14879.9|14819.9|14878.3|14818.3|14880|14820|14876.6|14816.6|1
1648138440000|2022-03-24 16:14:00|14879.1|14819.1|14879.1|14819.1|14879.1|14819.1|14879.1|14819.1|0
1648138480000|2022-03-24 16:14:40|14864.2|14824.2|14880.8|14820.8|14880.8|14824.2|14864.2|14813|1
1648138710000|2022-03-24 16:18:30|14879.1|14819.1|14879.1|14819.1|14879.1|14819.1|14879.1|14819.1|0
1648138730000|2022-03-24 16:18:50|14880.8|14820.8|14884.2|14824.2|14884.2|14824.2|14880.8|14820.8|1
1648138900000|2022-03-24 16:21:40|14883.4|14823.4|14883.4|14823.4|14883.4|14823.4|14883.4|14823.4|0
1648138920000|2022-03-24 16:22:00|14871.7|14831.7|14869.2|14829.2|14871.7|14831.7|14869.2|14829.2|0
1648139040000|2022-03-24 16:24:00|14862.9|14838.9|14880.8|14840.8|14880.8|14850.4|14862.9|14838.9|2
1648139050000|2022-03-24 16:24:10|14874.4|14850.4|14875.3|14851.3|14880.8|14852.9|14871.1|14840.8|0
1648139060000|2022-03-24 16:24:20|14876.9|14852.9|14877.8|14853.8|14877.8|14853.8|14875.3|14851.3|1
1648139250000|2022-03-24 16:27:30|||||||||1
1648139340000|2022-03-24 16:29:00|||||||||1
1648139370000|2022-03-24 16:29:30|||||||||1
1648139420000|2022-03-24 16:30:20|||||||||1
1648139470000|2022-03-24 16:31:10|||||||||1
1648139570000|2022-03-24 16:32:50|||||||||1
1648139580000|2022-03-24 16:33:00|14890.7|14850.7|14892.3|14852.3|14892.3|14852.3|14890.7|14850.7|1
1648139590000|2022-03-24 16:33:10|||||||||2
1648139620000|2022-03-24 16:33:40|14889|14849|14889|14849|14889|14849|14889|14849|3
1648139640000|2022-03-24 16:34:00|14871.8|14831.8|14871.8|14831.8|14871.8|14831.8|14871.8|14831.8|3
1648139650000|2022-03-24 16:34:10|14869.2|14829.2|14869.2|14829.2|14869.2|14829.2|14869.2|14829.2|1
1648139790000|2022-03-24 16:36:30|14870.1|14830.1|14870.1|14830.1|14870.1|14830.1|14870.1|14830.1|0
1648139800000|2022-03-24 16:36:40|14869.2|14829.2|14869.2|14829.2|14869.2|14829.2|14869.2|14829.2|0
1648139850000|2022-03-24 16:37:30|14864.5|14840.5|14864.5|14840.5|14864.5|14840.5|14864.5|14840.5|0
1648139910000|2022-03-24 16:38:30|14889|14829|14889.2|14829.2|14889.2|14845.8|14885.8|14829|4
1648139980000|2022-03-24 16:39:40|14885.8|14825.8|14885.8|14825.8|14885.8|14825.8|14885.8|14825.8|0
1648140040000|2022-03-24 16:40:40|14884.9|14844.9|14887.4|14827.4|14887.4|14844.9|14880.8|14820.8|3
1648140050000|2022-03-24 16:40:50|14874.1|14834.1|14874.1|14834.1|14874.1|14834.1|14874.1|14834.1|0
1648140210000|2022-03-24 16:43:30|14875|14835|14875|14835|14875|14835|14875|14835|0
1648140220000|2022-03-24 16:43:40|14886.6|14826.6|14871.1|14847.1|14887.5|14848.8|14871.1|14826.6|0
1648140250000|2022-03-24 16:44:10|||||||||1
1648140260000|2022-03-24 16:44:20|14872.8|14848.8|14872.8|14848.8|14872.8|14848.8|14872.8|14848.8|0
1648140270000|2022-03-24 16:44:30|14873.6|14849.6|14874.5|14850.5|14874.5|14850.5|14873.6|14849.6|0
1648140280000|2022-03-24 16:44:40|14873.6|14849.6|14873.6|14849.6|14873.6|14849.6|14873.6|14849.6|0
1648140410000|2022-03-24 16:46:50|14875.2|14851.2|14876.1|14852.1|14876.9|14852.9|14875.2|14851.2|1
1648140420000|2022-03-24 16:47:00|14877|14853|14879.2|14839.2|14879.2|14853|14877|14839.2|1
1648140430000|2022-03-24 16:47:10|14877.5|14837.5|14877.5|14837.5|14877.5|14837.5|14877.5|14837.5|0
1648140450000|2022-03-24 16:47:30|14867.8|14843.8|14867.8|14843.8|14867.8|14843.8|14867.8|14843.8|0
1648140480000|2022-03-24 16:48:00|14866.2|14842.2|14865.3|14841.3|14866.2|14842.2|14865.3|14841.3|0
1648140580000|2022-03-24 16:49:40|14877.5|14837.5|14890.7|14830.7|14890.7|14839.1|14877.5|14830.7|3
1648140590000|2022-03-24 16:49:50|14894|14834|14898.2|14838.2|14898.2|14838.2|14894|14834|5
1648140720000|2022-03-24 16:52:00|14893.2|14833.2|14893.2|14833.2|14893.2|14833.2|14893.2|14833.2|0
1648140850000|2022-03-24 16:54:10|14880|14840|14880|14840|14880|14840|14880|14840|0
1648140870000|2022-03-24 16:54:30|14880.8|14840.8|14880.8|14840.8|14880.8|14840.8|14880.8|14840.8|0
1648140910000|2022-03-24 16:55:10|14879.2|14839.2|14878.3|14838.3|14879.2|14839.2|14878.3|14838.3|0
1648140970000|2022-03-24 16:56:10|14867.8|14843.8|14867.8|14843.8|14867.8|14843.8|14867.8|14843.8|0
1648140990000|2022-03-24 16:56:30|14869.6|14845.6|14901.7|14841.7|14901.7|14845.6|14869.6|14841.7|1
1648141000000|2022-03-24 16:56:40|14900.8|14840.8|14900.8|14840.8|14900.8|14840.8|14900.8|14840.8|0
1648141010000|2022-03-24 16:56:50|14889.6|14829.6|14895|14835|14895|14835|14889.6|14829.6|1
1648141100000|2022-03-24 16:58:20|14893.3|14833.3|14893.3|14833.3|14893.3|14833.3|14893.3|14833.3|0
1648141340000|2022-03-24 17:02:20|14888.2|14848.2|14891.6|14851.6|14891.6|14851.6|14888.2|14848.2|0
1648141350000|2022-03-24 17:02:30|14892.5|14852.5|14887|14863|14892.5|14863|14887|14852.5|0
1648141370000|2022-03-24 17:02:50|14885.3|14861.3|14885.3|14861.3|14885.3|14861.3|14885.3|14861.3|1
1648141450000|2022-03-24 17:04:10|14883.7|14859.7|14882.8|14858.8|14883.7|14859.7|14882.8|14858.8|0
1648141470000|2022-03-24 17:04:30|14885.3|14861.3|14896.6|14856.6|14899.1|14861.3|14885.3|14856.6|1
1648141480000|2022-03-24 17:04:40|14899.1|14859.1|14896.6|14856.6|14899.1|14859.1|14896.6|14856.6|0
1648141490000|2022-03-24 17:04:50|14898.2|14858.2|14898.2|14858.2|14899.1|14859.1|14896.6|14856.6|0
1648141500000|2022-03-24 17:05:00|14896.6|14856.6|14898.2|14858.2|14899.1|14859.1|14896.6|14856.6|0
1648141560000|2022-03-24 17:06:00|14899.1|14859.1|14899.1|14859.1|14899.1|14859.1|14899.1|14859.1|0
1648141570000|2022-03-24 17:06:10|14898.2|14858.2|14898.2|14858.2|14898.2|14858.2|14898.2|14858.2|0
1648141580000|2022-03-24 17:06:20|14896.6|14856.6|14896.6|14856.6|14899.1|14859.1|14896.6|14856.6|0
1648141590000|2022-03-24 17:06:30|14899.1|14859.1|14896.6|14856.6|14899.1|14859.1|14896.6|14856.6|0
1648141600000|2022-03-24 17:06:40|14898.2|14858.2|14896.6|14856.6|14899.1|14859.1|14896.6|14856.6|0
1648141610000|2022-03-24 17:06:50|14898.2|14858.2|14896.6|14856.6|14899.1|14859.1|14896.6|14856.6|0
1648141620000|2022-03-24 17:07:00|14898.2|14858.2|14898.2|14858.2|14899.1|14859.1|14896.6|14856.6|0
1648141630000|2022-03-24 17:07:10|14896.6|14856.6|14895.7|14855.7|14899.1|14859.1|14895.7|14855.7|0
1648141640000|2022-03-24 17:07:20|14886.1|14862.1|14886.1|14862.1|14886.1|14862.1|14886.1|14862.1|0
1648142460000|2022-03-24 17:21:00|14884.4|14860.4|14884.4|14860.4|14884.4|14860.4|14884.4|14860.4|0
1648142480000|2022-03-24 17:21:20|14868.3|14808.3|14868.3|14808.3|14868.3|14808.3|14868.3|14808.3|3
1648142490000|2022-03-24 17:21:30|14865|14805|14863.3|14803.3|14865|14805|14863.3|14803.3|0
1648142520000|2022-03-24 17:22:00|14858.3|14798.3|14862.4|14802.4|14862.4|14802.4|14858.3|14798.3|0
1648142550000|2022-03-24 17:22:30|14877.4|14817.4|14881.6|14821.6|14881.6|14821.6|14877.4|14817.4|1
1648142560000|2022-03-24 17:22:40|14879.9|14819.9|14879.9|14819.9|14879.9|14819.9|14879.9|14819.9|0
1648142580000|2022-03-24 17:23:00|14870.1|14810.1|14864.9|14804.9|14870.1|14810.1|14864.9|14804.9|0
1648142610000|2022-03-24 17:23:30|14854.9|14794.9|14853.3|14793.3|14854.9|14794.9|14853.3|14793.3|0
1648142620000|2022-03-24 17:23:40|14854.9|14794.9|14853.3|14793.3|14854.9|14794.9|14853.3|14793.3|0
1648142650000|2022-03-24 17:24:10|14852.4|14792.4|14852.4|14792.4|14852.4|14792.4|14852.4|14792.4|0
1648142670000|2022-03-24 17:24:30|14829.9|14789.9|14829.9|14789.9|14829.9|14789.9|14829.9|14789.9|0
1648142720000|2022-03-24 17:25:20|14849.8|14789.8|14866.6|14806.6|14866.6|14806.6|14849.8|14789.8|1
1648142740000|2022-03-24 17:25:40|14869.1|14809.1|14869.1|14809.1|14869.1|14809.1|14869.1|14809.1|0
1648142750000|2022-03-24 17:25:50|14867.4|14807.4|14867.4|14807.4|14867.4|14807.4|14867.4|14807.4|0
1648142890000|2022-03-24 17:28:10|||||||||1
1648142920000|2022-03-24 17:28:40|14869.9|14809.9|14872.4|14812.4|14872.4|14812.4|14867.4|14807.4|2
1648142930000|2022-03-24 17:28:50|14874.9|14814.9|14876.9|14852.9|14882.4|14852.9|14874.9|14814.9|3
1648142940000|2022-03-24 17:29:00|14879.4|14855.4|14908.1|14868.1|14909|14874.5|14876.9|14844|3
1648142950000|2022-03-24 17:29:10|14909.8|14869.8|14914|14854|14914|14882.7|14898.1|14838.1|4
1648142960000|2022-03-24 17:29:20|14904.8|14864.8|14902.9|14862.9|14917.3|14865.6|14902.9|14857.3|2
1648142970000|2022-03-24 17:29:30|14904.6|14864.6|14906.2|14866.2|14906.2|14866.2|14904.6|14864.6|3
1648142980000|2022-03-24 17:29:40|14913.1|14873.1|14910.4|14886.4|14920|14886.4|14901.8|14873.1|5
1648142990000|2022-03-24 17:29:50|14912|14888|14909.7|14869.7|14912|14888|14904.3|14869.7|12
1648143000000|2022-03-24 17:30:00|14908.1|14848.1|14909.8|14849.8|14911.4|14851.4|14908.1|14848.1|0
1648143060000|2022-03-24 17:31:00|14903|14863|14907.2|14867.2|14914.7|14867.2|14903|14854.7|0
1648143100000|2022-03-24 17:31:40|14905.5|14865.5|14907.2|14867.2|14907.2|14867.2|14905.5|14865.5|0
1648143130000|2022-03-24 17:32:10|14918.8|14858.8|14906.3|14846.3|14918.8|14867.2|14906.3|14846.3|1
1648143140000|2022-03-24 17:32:20|14908.8|14848.8|14911.3|14851.3|14911.3|14851.3|14908.8|14848.8|0
1648143160000|2022-03-24 17:32:40|14909.7|14849.7|14909.7|14849.7|14909.7|14849.7|14909.7|14849.7|0
1648143180000|2022-03-24 17:33:00|14907.2|14847.2|14907.2|14847.2|14907.2|14847.2|14907.2|14847.2|0
1648143190000|2022-03-24 17:33:10|14905.5|14845.5|14905.5|14845.5|14905.5|14845.5|14905.5|14845.5|0
1648143200000|2022-03-24 17:33:20|14893.9|14853.9|14897.3|14837.3|14907.2|14853.9|14893.1|14833.1|0
1648143240000|2022-03-24 17:34:00|14897.2|14837.2|14897.2|14837.2|14897.2|14837.2|14897.2|14837.2|0
1648143350000|2022-03-24 17:35:50|14895.6|14835.6|14895.6|14835.6|14895.6|14835.6|14895.6|14835.6|0
1648143610000|2022-03-24 17:40:10|14897.1|14857.1|14897.1|14857.1|14897.1|14857.1|14897.1|14857.1|0
1648143630000|2022-03-24 17:40:30|14902.2|14862.2|14895.9|14871.9|14902.2|14871.9|14895.9|14862.2|0
1648143640000|2022-03-24 17:40:40|14903.1|14863.1|14903.1|14863.1|14903.1|14863.1|14903.1|14863.1|0
1648143690000|2022-03-24 17:41:30|14896.7|14872.7|14896.7|14872.7|14896.7|14872.7|14894.2|14870.2|0
1648143810000|2022-03-24 17:43:30|14904.2|14880.2|14906.7|14882.7|14906.7|14882.7|14904.2|14880.2|0
1648143820000|2022-03-24 17:43:40|14905.9|14881.9|14914.1|14890.1|14914.1|14890.1|14905.9|14881.9|1
1648143830000|2022-03-24 17:43:50|14910.9|14886.9|14912.5|14888.5|14912.5|14888.5|14909.2|14885.2|0
1648143840000|2022-03-24 17:44:00|14907.6|14883.6|14907.6|14883.6|14907.6|14883.6|14907.6|14883.6|3
1648143900000|2022-03-24 17:45:00|14906.7|14882.7|14906.7|14882.7|14906.7|14882.7|14906.7|14882.7|0
1648144310000|2022-03-24 17:51:50|14884.7|14824.7|14882.2|14822.2|14884.7|14824.7|14879.7|14819.7|0
1648144320000|2022-03-24 17:52:00|14908.4|14884.4|14888.9|14828.9|14908.4|14884.4|14888.9|14828.9|1
1648144330000|2022-03-24 17:52:10|14889.7|14829.7|14889.7|14829.7|14889.7|14829.7|14889.7|14829.7|0
1648144340000|2022-03-24 17:52:20|14908.4|14884.4|14908.4|14884.4|14908.4|14884.4|14908.4|14884.4|0
1648144350000|2022-03-24 17:52:30|14910|14886|14910|14886|14910|14886|14910|14886|0
1648144360000|2022-03-24 17:52:40|14910.9|14886.9|14910.9|14886.9|14910.9|14886.9|14910.9|14886.9|0
1648144390000|2022-03-24 17:53:10|14904.3|14844.3|14904.3|14844.3|14904.3|14844.3|14904.3|14844.3|7
1648144410000|2022-03-24 17:53:30|14892.2|14832.2|14892.2|14832.2|14892.2|14832.2|14892.2|14832.2|0
1648144440000|2022-03-24 17:54:00|14890.6|14830.6|14890.6|14830.6|14890.6|14830.6|14890.6|14830.6|0
1648144450000|2022-03-24 17:54:10|14914.7|14854.7|14916.4|14856.4|14916.4|14856.4|14892.2|14832.2|0
1648144460000|2022-03-24 17:54:20|14892.2|14832.2|14896.4|14836.4|14917.2|14857.2|14892.2|14832.2|1
1648144470000|2022-03-24 17:54:30|14899.6|14839.6|14907.1|14847.1|14907.1|14847.1|14899.6|14839.6|2
1648144480000|2022-03-24 17:54:40|14912.1|14852.1|14914.6|14854.6|14914.6|14854.6|14912.1|14852.1|0
1648144490000|2022-03-24 17:54:50|14922.1|14882.1|14919.5|14859.5|14922.1|14882.1|14914.6|14854.6|4
1648144500000|2022-03-24 17:55:00|14929.5|14869.5|14933.7|14873.7|14933.7|14873.7|14929.5|14869.5|1
1648144510000|2022-03-24 17:55:10|14936.9|14876.9|14936.2|14876.2|14941.2|14881.2|14936.2|14876.2|1
1648144520000|2022-03-24 17:55:20|14934.5|14874.5|14912|14852|14934.5|14874.5|14902|14842|0
1648144530000|2022-03-24 17:55:30|14915.3|14855.3|14924.5|14864.5|14924.5|14864.5|14915.3|14855.3|1
1648144540000|2022-03-24 17:55:40|14922|14862|14924.5|14864.5|14926.2|14866.2|14922|14862|0
1648144560000|2022-03-24 17:56:00|14926.2|14866.2|14924.5|14864.5|14926.2|14866.2|14924.5|14864.5|2
1648144580000|2022-03-24 17:56:20|14926.2|14866.2|14934|14910|14935.7|14910|14924.5|14864.5|1
1648144590000|2022-03-24 17:56:30|14935.7|14875.7|14934.5|14874.5|14935.7|14875.7|14927|14867|1
1648144600000|2022-03-24 17:56:40|14912|14852|14912|14852|14912|14852|14912|14852|0
1648144610000|2022-03-24 17:56:50|14913.7|14853.7|14917|14857|14917|14857|14913.7|14853.7|0
1648144620000|2022-03-24 17:57:00|14919.5|14859.5|14922|14862|14922|14862|14919.5|14859.5|0
1648144670000|2022-03-24 17:57:50|||||||||1
1648144680000|2022-03-24 17:58:00|14931.8|14871.8|14922|14862|14931.8|14871.8|14922|14862|0
1648144730000|2022-03-24 17:58:50|14923.7|14863.7|14927|14867|14927|14867|14923.7|14863.7|0
1648144740000|2022-03-24 17:59:00|14928.7|14868.7|14931.2|14871.2|14931.2|14871.2|14928.7|14868.7|0
1648144750000|2022-03-24 17:59:10|14936.1|14876.1|14933.7|14873.7|14938.7|14878.7|14933.7|14873.7|0
1648144780000|2022-03-24 17:59:40|14932|14872|14932|14872|14932|14872|14932|14872|0
1648144790000|2022-03-24 17:59:50|14944.9|14920.9|14939.9|14915.9|14944.9|14920.9|14935.4|14875.4|5
1648209600000|2022-03-25 12:00:00|14895.5|14871.5|14928.6|14868.6|14931.1|14875.4|14895.5|14863.8|12
1648209610000|2022-03-25 12:00:10|14927|14867|14920.2|14880.2|14927|14889.8|14913.8|14863.8|1
1648209620000|2022-03-25 12:00:20|14913.8|14889.8|14917|14893|14923.4|14893.9|14913.8|14883.4|4
1648209630000|2022-03-25 12:00:30|14921.8|14881.8|14913.8|14889.8|14923.4|14889.8|14913.8|14881.8|0
1648209660000|2022-03-25 12:01:00|14922.2|14862.2|14922.2|14862.2|14922.2|14862.2|14922.2|14862.2|4
1648209670000|2022-03-25 12:01:10|14923.8|14863.8|14923.8|14863.8|14923.8|14863.8|14923.8|14863.8|0
1648209680000|2022-03-25 12:01:20|14910.6|14870.6|14907.4|14867.4|14910.6|14870.6|14892|14867.4|2
1648209690000|2022-03-25 12:01:30|14914.9|14854.9|14907.4|14867.4|14920.6|14882.9|14904.9|14854.9|0
1648209700000|2022-03-25 12:01:40|14905.7|14865.7|14912.4|14872.4|14923.1|14875.4|14899.4|14863.1|1
1648209710000|2022-03-25 12:01:50|14910.7|14870.7|14923.1|14863.1|14923.1|14884.5|14900.2|14863.1|0
1648209720000|2022-03-25 12:02:00|14911.5|14871.5|14923.1|14863.1|14923.1|14871.5|14911.5|14863.1|0
1648209730000|2022-03-25 12:02:10|14911.5|14871.5|14923.1|14863.1|14923.1|14871.5|14911.5|14863.1|0
1648209760000|2022-03-25 12:02:40|14911.5|14871.5|14918.1|14878.1|14923.1|14884.5|14908.5|14863.1|0
1648209770000|2022-03-25 12:02:50|14908.5|14884.5|14918.1|14878.1|14918.1|14884.5|14908.5|14878.1|0
1648209780000|2022-03-25 12:03:00|14908.5|14884.5|14918.1|14878.1|14918.1|14884.5|14908.5|14878.1|0
1648209800000|2022-03-25 12:03:20|14908.5|14884.5|14916.5|14876.5|14918.1|14884.5|14908.5|14876.5|0
1648209810000|2022-03-25 12:03:30|14918.1|14878.1|14918.1|14878.1|14918.1|14878.1|14918.1|14878.1|0
1648209820000|2022-03-25 12:03:40|14908.5|14884.5|14908.5|14884.5|14916|14892|14906.8|14882.8|0
1648209830000|2022-03-25 12:03:50|14911.7|14887.7|14908.5|14884.5|14919.8|14893.6|14908.5|14878.1|4
1648209840000|2022-03-25 12:04:00|14906.8|14882.8|14912.6|14888.6|14919|14888.6|14906.8|14878.1|2
1648209850000|2022-03-25 12:04:10|14914.2|14890.2|14915.1|14891.1|14915.1|14891.1|14914.2|14890.2|0
1648209860000|2022-03-25 12:04:20|||||||||1
1648209920000|2022-03-25 12:05:20|14918.1|14858.1|14895.2|14871.2|14918.1|14871.2|14895.2|14858.1|10
1648209930000|2022-03-25 12:05:30|14904.8|14864.8|14904.8|14864.8|14904.8|14864.8|14904.8|14864.8|0
1648209950000|2022-03-25 12:05:50|14906.5|14866.5|14895.2|14871.2|14906.5|14871.2|14895.2|14864.8|0
1648210200000|2022-03-25 12:10:00|14894.3|14870.3|14876.3|14852.3|14894.3|14870.3|14876.3|14852.3|16
1648210210000|2022-03-25 12:10:10|14874.5|14850.5|14874.5|14850.5|14874.5|14850.5|14874.5|14850.5|0
1648210220000|2022-03-25 12:10:20|14868.9|14828.9|14868.9|14828.9|14868.9|14828.9|14868.9|14828.9|2
1648210230000|2022-03-25 12:10:30|14864.5|14824.5|14866.4|14806.4|14866.4|14824.5|14864.5|14806.4|3
1648210440000|2022-03-25 12:14:00|14858.4|14798.4|14858.4|14798.4|14858.4|14798.4|14858.4|14798.4|7
1648210450000|2022-03-25 12:14:10|14853.9|14793.9|14853.9|14793.9|14853.9|14793.9|14853.9|14793.9|0
1648210530000|2022-03-25 12:15:30|14854.8|14794.8|14854.8|14794.8|14854.8|14794.8|14854.8|14794.8|2
1648210600000|2022-03-25 12:16:40|14845.2|14785.2|14845.2|14785.2|14845.2|14785.2|14845.2|14785.2|0
1648210630000|2022-03-25 12:17:10|14828.8|14788.8|14828.8|14788.8|14828.8|14788.8|14828.8|14788.8|0
1648210660000|2022-03-25 12:17:40|||||||||1
1648210750000|2022-03-25 12:19:10|14854.8|14794.8|14857.3|14797.3|14857.3|14797.3|14854.8|14794.8|4
1648210850000|2022-03-25 12:20:50|14862.1|14802.1|14864.8|14804.8|14864.8|14804.8|14862.1|14802.1|0
1648210860000|2022-03-25 12:21:00|14867.3|14807.3|14872.3|14812.3|14872.3|14812.3|14867.3|14807.3|5
1648210880000|2022-03-25 12:21:20|14874.8|14814.8|14874.8|14814.8|14874.8|14814.8|14874.8|14814.8|0
1648210890000|2022-03-25 12:21:30|14867.3|14827.3|14867.3|14827.3|14867.3|14827.3|14867.3|14827.3|0
1648210900000|2022-03-25 12:21:40|14871.8|14831.8|14878.2|14854.2|14878.2|14854.2|14871.8|14831.8|5
1648210910000|2022-03-25 12:21:50|14881.4|14857.4|14881.4|14857.4|14881.4|14857.4|14881.4|14857.4|1
1648210920000|2022-03-25 12:22:00|14892.7|14852.7|14882.9|14858.9|14892.7|14861.4|14882.9|14852.7|1
1648210930000|2022-03-25 12:22:10|14910.5|14850.5|14897.6|14857.6|14910.5|14857.6|14897.6|14846|3
1648210940000|2022-03-25 12:22:20|14899.2|14859.2|14899.2|14859.2|14899.2|14859.2|14899.2|14859.2|0
1648210950000|2022-03-25 12:22:30|14892.8|14868.8|14889.6|14865.6|14899.2|14868.8|14889.6|14859.2|0
1648210960000|2022-03-25 12:22:40|14883.3|14859.3|14883.3|14859.3|14883.3|14859.3|14883.3|14859.3|0
1648210980000|2022-03-25 12:23:00|||||||||1
1648210990000|2022-03-25 12:23:10|14884.9|14860.9|14888.1|14864.1|14888.1|14864.1|14884.9|14860.9|7
1648211010000|2022-03-25 12:23:30|14889.7|14865.7|14889.7|14865.7|14889.7|14865.7|14889.7|14865.7|1
1648211020000|2022-03-25 12:23:40|14915.7|14855.7|14915.7|14855.7|14915.7|14855.7|14915.7|14855.7|4
1648211050000|2022-03-25 12:24:10|14907.3|14867.3|14907.3|14867.3|14907.3|14867.3|14907.3|14867.3|0
1648211060000|2022-03-25 12:24:20|14904.1|14864.1|14904.1|14864.1|14904.1|14864.1|14904.1|14864.1|7
1648211080000|2022-03-25 12:24:40|14908.6|14868.6|14908.6|14868.6|14908.6|14868.6|14908.6|14868.6|0
1648211100000|2022-03-25 12:25:00|14907|14867|14907|14867|14907|14867|14907|14867|0
1648211160000|2022-03-25 12:26:00|14915.1|14875.1|14915.1|14875.1|14915.1|14875.1|14915.1|14875.1|0
1648211180000|2022-03-25 12:26:20|14894.1|14870.1|14894.1|14870.1|14894.1|14870.1|14894.1|14870.1|3
1648211230000|2022-03-25 12:27:10|||||||||1
1648211270000|2022-03-25 12:27:50|14889.1|14865.1|14889.1|14865.1|14889.1|14865.1|14889.1|14865.1|1
1648211310000|2022-03-25 12:28:30|14890.9|14866.9|14890.9|14866.9|14890.9|14866.9|14890.9|14866.9|0
1648211370000|2022-03-25 12:29:30|14889.3|14865.3|14889.3|14865.3|14889.3|14865.3|14889.3|14865.3|0
1648211420000|2022-03-25 12:30:20|14890.9|14866.9|14890.9|14866.9|14890.9|14866.9|14890.9|14866.9|0
1648211430000|2022-03-25 12:30:30|14889.3|14865.3|14889.3|14865.3|14889.3|14865.3|14889.3|14865.3|0
1648211490000|2022-03-25 12:31:30|14886.4|14862.4|14884.8|14860.8|14886.4|14862.4|14884.8|14860.8|0
1648211500000|2022-03-25 12:31:40|14883.9|14859.9|14883.9|14859.9|14883.9|14859.9|14883.9|14859.9|0
1648211510000|2022-03-25 12:31:50|14885.5|14861.5|14885.5|14861.5|14885.5|14861.5|14885.5|14861.5|0
1648211540000|2022-03-25 12:32:20|14883.9|14859.9|14883.9|14859.9|14883.9|14859.9|14883.9|14859.9|6
1648211550000|2022-03-25 12:32:30|14882.3|14858.3|14882.3|14858.3|14882.3|14858.3|14882.3|14858.3|5
1648211560000|2022-03-25 12:32:40|14887.6|14863.6|14880.1|14856.1|14887.6|14863.6|14880.1|14856.1|3
1648211580000|2022-03-25 12:33:00|14883.7|14859.7|14883.7|14859.7|14883.7|14859.7|14883.7|14859.7|0
1648211630000|2022-03-25 12:33:50|14880.5|14856.5|14882.1|14858.1|14882.1|14858.1|14880.5|14856.5|0
1648211640000|2022-03-25 12:34:00|14875.5|14851.5|14875.5|14851.5|14875.5|14851.5|14875.5|14851.5|1
1648211670000|2022-03-25 12:34:30|14873.9|14849.9|14873.9|14849.9|14873.9|14849.9|14873.9|14849.9|0
1648211680000|2022-03-25 12:34:40|14886.7|14846.7|14886.7|14846.7|14886.7|14846.7|14886.7|14846.7|0
1648211700000|2022-03-25 12:35:00|14877.1|14853.1|14877.1|14853.1|14877.1|14853.1|14875.5|14851.5|0
1648211730000|2022-03-25 12:35:30|14873.9|14849.9|14873.9|14849.9|14873.9|14849.9|14873.9|14849.9|0
1648211770000|2022-03-25 12:36:10|14871.9|14811.9|14871.9|14811.9|14871.9|14811.9|14871.9|14811.9|2
1648211790000|2022-03-25 12:36:30|14879.4|14819.4|14879.4|14819.4|14879.4|14819.4|14879.4|14819.4|0
1648211830000|2022-03-25 12:37:10|14874.4|14814.4|14874.4|14814.4|14874.4|14814.4|14874.4|14814.4|0
1648211840000|2022-03-25 12:37:20|14877.6|14817.6|14879.4|14819.4|14879.4|14819.4|14877.6|14817.6|0
1648211850000|2022-03-25 12:37:30|14873.9|14849.9|14886.7|14846.7|14886.7|14849.9|14873.9|14846.7|1
1648211860000|2022-03-25 12:37:40|14899.9|14839.9|14899.9|14839.9|14899.9|14839.9|14899.9|14839.9|0
1648211890000|2022-03-25 12:38:10|14901.5|14841.5|14901.5|14841.5|14901.5|14841.5|14901.5|14841.5|0
1648212040000|2022-03-25 12:40:40|14904|14844|14904.9|14844.9|14904.9|14844.9|14904|14844|0
1648212060000|2022-03-25 12:41:00|14901.5|14841.5|14901.5|14841.5|14901.5|14841.5|14901.5|14841.5|8
1648212070000|2022-03-25 12:41:10|14902.4|14842.4|14902.4|14842.4|14902.4|14842.4|14902.4|14842.4|0
1648212090000|2022-03-25 12:41:30|14901.5|14841.5|14901.5|14841.5|14901.5|14841.5|14901.5|14841.5|0
1648212100000|2022-03-25 12:41:40|14877.1|14853.1|14877.1|14853.1|14877.1|14853.1|14877.1|14853.1|0
1648212120000|2022-03-25 12:42:00|14873.5|14849.5|14873.5|14849.5|14873.5|14849.5|14873.5|14849.5|0
1648212140000|2022-03-25 12:42:20|14879|14819|14879|14819|14879|14819|14879|14819|6
1648212230000|2022-03-25 12:43:50|14874.5|14814.5|14848.5|14824.5|14874.5|14824.5|14848.5|14814.5|2
1648212240000|2022-03-25 12:44:00|14853.3|14813.3|14853.3|14813.3|14853.3|14813.3|14853.3|14813.3|0
1648212250000|2022-03-25 12:44:10|14851.5|14811.5|14851.5|14811.5|14851.5|14811.5|14851.5|14811.5|0
1648212260000|2022-03-25 12:44:20|14859|14799|14859|14799|14859|14799|14859|14799|0
1648212300000|2022-03-25 12:45:00|||||||||1
1648212470000|2022-03-25 12:47:50|14845.8|14805.8|14845.8|14805.8|14845.8|14805.8|14845.8|14805.8|0
1648212480000|2022-03-25 12:48:00|14844|14804|14844|14804|14844|14804|14844|14804|0
1648212540000|2022-03-25 12:49:00|14845.6|14805.6|14845.6|14805.6|14845.6|14805.6|14845.6|14805.6|1
1648212570000|2022-03-25 12:49:30|14844|14804|14845.6|14805.6|14845.6|14805.6|14844|14804|0
1648212930000|2022-03-25 12:55:30|14848.5|14824.5|14848.5|14824.5|14848.5|14824.5|14848.5|14824.5|0
1648212950000|2022-03-25 12:55:50|14845.6|14805.6|14845.6|14805.6|14845.6|14805.6|14845.6|14805.6|2
1648213360000|2022-03-25 13:02:40|14868.4|14808.4|14876.5|14816.5|14876.5|14816.5|14868.4|14808.4|9
1648213370000|2022-03-25 13:02:50|14878.1|14818.1|14871.5|14811.5|14879|14819|14869|14809|0
1648213380000|2022-03-25 13:03:00|14876.3|14816.3|14879|14819|14879|14819|14876.3|14816.3|1
1648213420000|2022-03-25 13:03:40|14886.5|14826.5|14875.8|14851.8|14889|14851.8|14875.8|14826.5|0
1648213430000|2022-03-25 13:03:50|14876.5|14852.5|14876.5|14852.5|14876.5|14852.5|14876.5|14852.5|2
1648213440000|2022-03-25 13:04:00|14886.1|14862.1|14888.8|14864.8|14888.8|14864.8|14886.1|14862.1|3
1648213500000|2022-03-25 13:05:00|14893.3|14869.3|14893.3|14869.3|14893.3|14869.3|14893.3|14869.3|0
1648213690000|2022-03-25 13:08:10|14896|14872|14896|14872|14896|14872|14896|14872|0
1648213760000|2022-03-25 13:09:20|14904.1|14880.1|14933.3|14873.3|14933.3|14880.1|14904.1|14873.3|5
1648213770000|2022-03-25 13:09:30|14927|14867|14927|14867|14927|14867|14927|14867|0
1648213780000|2022-03-25 13:09:40|14929.5|14869.5|14929.5|14869.5|14929.5|14869.5|14929.5|14869.5|0
1648213790000|2022-03-25 13:09:50|14922|14882|14922|14882|14922|14882|14922|14882|0
1648213800000|2022-03-25 13:10:00|14920.4|14880.4|14920.4|14880.4|14920.4|14880.4|14920.4|14880.4|0
1648213840000|2022-03-25 13:10:40|14914|14890|14914.9|14890.9|14914.9|14890.9|14914|14890|0
1648213850000|2022-03-25 13:10:50|14917.4|14893.4|14917.4|14893.4|14917.4|14893.4|14917.4|14893.4|0
1648213860000|2022-03-25 13:11:00|14919.9|14895.9|14919.9|14895.9|14919.9|14895.9|14919.9|14895.9|0
1648213900000|2022-03-25 13:11:40|14945|14905|14945|14905|14945|14905|14945|14905|1
1648213940000|2022-03-25 13:12:20|||||||||1
1648213950000|2022-03-25 13:12:30|14939.5|14915.5|14939.5|14915.5|14939.5|14915.5|14939.5|14915.5|0
1648213960000|2022-03-25 13:12:40|14949.1|14909.1|14949.1|14909.1|14949.1|14909.1|14949.1|14909.1|7
1648213970000|2022-03-25 13:12:50|14964.6|14904.6|14965.3|14905.3|14965.3|14905.3|14964.6|14904.6|46
1648213990000|2022-03-25 13:13:10|14966.2|14906.2|14961.9|14901.9|14966.2|14906.2|14960.3|14900.3|5
1648214010000|2022-03-25 13:13:30|14962.8|14902.8|14962.8|14902.8|14962.8|14909.6|14933.6|14902.8|5
1648214250000|2022-03-25 13:17:30|14958|14898|14958|14898|14958|14898|14958|14898|0
1648214400000|2022-03-25 13:20:00|14959.8|14899.8|14959.8|14899.8|14959.8|14899.8|14959.8|14899.8|0
1648214430000|2022-03-25 13:20:30|14958.9|14898.9|14958.9|14898.9|14958.9|14898.9|14958.9|14898.9|0
1648214580000|2022-03-25 13:23:00|14945.7|14905.7|14963|14903|14963|14905.7|14945.7|14903|1
1648214600000|2022-03-25 13:23:20|14961.4|14901.4|14961.4|14901.4|14961.4|14901.4|14961.4|14901.4|0
1648214660000|2022-03-25 13:24:20|14953|14913|14953.9|14913.9|14953.9|14913.9|14953|14913|0
1648214710000|2022-03-25 13:25:10|14950.7|14910.7|14949.8|14909.8|14950.7|14910.7|14949.8|14909.8|4
1648214720000|2022-03-25 13:25:20|||||||||1
1648214730000|2022-03-25 13:25:30|14952.3|14912.3|14952.3|14912.3|14952.3|14912.3|14952.3|14912.3|0
1648214780000|2022-03-25 13:26:20|14946.8|14922.8|14946.8|14922.8|14946.8|14922.8|14946.8|14922.8|0
1648214830000|2022-03-25 13:27:10|14948.4|14924.4|14949.3|14925.3|14949.3|14925.3|14948.4|14924.4|0
1648214860000|2022-03-25 13:27:40|14969.1|14945.1|14968.2|14944.2|14969.1|14945.1|14968.2|14944.2|12
1648214870000|2022-03-25 13:27:50|14969.6|14929.6|14974.1|14934.1|14974.1|14934.1|14968.7|14928.7|0
1648214890000|2022-03-25 13:28:10|14973.2|14933.2|14974.1|14934.1|14974.1|14934.1|14973.2|14933.2|0
1648214900000|2022-03-25 13:28:20|14964.5|14940.5|14964.5|14940.5|14964.5|14940.5|14964.5|14940.5|0
1648215080000|2022-03-25 13:31:20|14966.1|14942.1|14966.1|14942.1|14966.1|14942.1|14966.1|14942.1|1
1648215190000|2022-03-25 13:33:10|14970.9|14946.9|14973.4|14949.4|14973.4|14949.4|14970.9|14946.9|3
1648215210000|2022-03-25 13:33:30|14974.3|14950.3|14974.3|14950.3|14974.3|14950.3|14974.3|14950.3|0
1648215260000|2022-03-25 13:34:20|14973.4|14949.4|14988.8|14928.8|14988.8|14949.4|14973.4|14928.8|30
1648215270000|2022-03-25 13:34:30|14989.7|14929.7|14989.7|14929.7|14989.7|14929.7|14989.7|14929.7|0
1648215310000|2022-03-25 13:35:10|||||||||1
1648215420000|2022-03-25 13:37:00|15150.9|15090.9|15150.9|15090.9|15150.9|15090.9|15150.9|15090.9|118
1648215430000|2022-03-25 13:37:10|15155.4|15095.4|15155.4|15095.4|15155.4|15095.4|15155.4|15095.4|2
1648215450000|2022-03-25 13:37:30|15164.4|15104.4|15164.4|15104.4|15164.4|15104.4|15164.4|15104.4|0
1648215460000|2022-03-25 13:37:40|||||||||1
1648215470000|2022-03-25 13:37:50|||||||||1
1648215480000|2022-03-25 13:38:00|15168.9|15108.9|15168.9|15108.9|15168.9|15108.9|15168.9|15108.9|0
1648215510000|2022-03-25 13:38:30|15160.5|15120.5|15172.6|15132.6|15178.5|15132.6|15160.5|15118.5|8
1648215520000|2022-03-25 13:38:40|15166.2|15142.2|15167.1|15143.1|15167.1|15143.1|15166.2|15142.2|5
1648215530000|2022-03-25 13:38:50|15165.3|15141.3|15176.9|15116.9|15176.9|15141.3|15162.5|15102.5|7
1648215540000|2022-03-25 13:39:00|15178.5|15118.5|15178.5|15118.5|15178.5|15118.5|15178.5|15118.5|1
1648215550000|2022-03-25 13:39:10|15177.6|15117.6|15177.6|15117.6|15177.6|15117.6|15177.6|15117.6|0
1648215560000|2022-03-25 13:39:20|15169.2|15129.2|15156.6|15132.6|15176.2|15132.6|15150.7|15114.2|9
1648215570000|2022-03-25 13:39:30|15158|15118|15158|15118|15158|15118|15158|15118|3
1648215580000|2022-03-25 13:39:40|15150.7|15126.7|15153.2|15129.2|15153.2|15129.2|15150.7|15126.7|1
1648215590000|2022-03-25 13:39:50|15155.5|15131.5|15158.2|15134.2|15158.2|15134.2|15155.5|15131.5|0
1648215600000|2022-03-25 13:40:00|15159.1|15135.1|15173.5|15133.5|15173.5|15135.1|15159.1|15133.5|1
1648215610000|2022-03-25 13:40:10|15189.9|15129.9|15179.9|15155.9|15189.9|15155.9|15179.9|15129.9|2
1648215620000|2022-03-25 13:40:20|15193.1|15153.1|15183.5|15159.5|15193.1|15161.1|15183.5|15153.1|1
1648215630000|2022-03-25 13:40:30|15188|15164|15214.7|15174.7|15214.7|15174.7|15188|15157.6|3
1648215650000|2022-03-25 13:40:50|15211.9|15151.9|15208.1|15148.1|15211.9|15151.9|15204|15144|1
1648215670000|2022-03-25 13:41:10|15206.5|15146.5|15206.5|15146.5|15208.1|15148.1|15206.5|15146.5|0
1648215700000|2022-03-25 13:41:40|15191.7|15151.7|15196.5|15156.5|15196.5|15156.5|15191.7|15151.7|0
1648215710000|2022-03-25 13:41:50|15172.5|15132.5|15199.1|15139.1|15199.1|15139.1|15172.5|15124.7|2
1648215720000|2022-03-25 13:42:00|15194.6|15134.6|15194.6|15134.6|15194.6|15134.6|15194.6|15134.6|0
1648215750000|2022-03-25 13:42:30|15190.1|15130.1|15190.1|15130.1|15190.1|15130.1|15190.1|15130.1|10
1648215770000|2022-03-25 13:42:50|15188.5|15128.5|15200.3|15160.3|15200.3|15160.3|15188.5|15128.5|9
1648215780000|2022-03-25 13:43:00|15199.1|15139.1|15199.1|15139.1|15199.1|15139.1|15199.1|15139.1|1
1648215790000|2022-03-25 13:43:10|15191|15131|15191|15131|15191|15131|15191|15131|0
1648215800000|2022-03-25 13:43:20|15189.4|15129.4|15189.4|15129.4|15189.4|15129.4|15189.4|15129.4|0
1648215810000|2022-03-25 13:43:30|15190.3|15130.3|15190.3|15130.3|15190.3|15130.3|15190.3|15130.3|0
1648215830000|2022-03-25 13:43:50|15193.5|15133.5|15193.5|15133.5|15193.5|15133.5|15193.5|15133.5|0
1648215840000|2022-03-25 13:44:00|15177.1|15137.1|15177.1|15137.1|15177.1|15137.1|15177.1|15137.1|0
1648215860000|2022-03-25 13:44:20|15162.7|15138.7|15177.1|15137.1|15177.1|15138.7|15162.7|15137.1|1
1648215880000|2022-03-25 13:44:40|15158.6|15118.6|15177.5|15117.5|15177.5|15118.6|15158.6|15112.7|10
1648215890000|2022-03-25 13:44:50|15171.1|15111.1|15171.1|15111.1|15171.1|15111.1|15171.1|15111.1|2
1648215920000|2022-03-25 13:45:20|15169.5|15109.5|15169.5|15109.5|15169.5|15109.5|15169.5|15109.5|0
1648215950000|2022-03-25 13:45:50|15171.1|15111.1|15172.7|15112.7|15172.7|15112.7|15171.1|15111.1|0
1648215990000|2022-03-25 13:46:30|15174.3|15114.3|15174.3|15114.3|15174.3|15114.3|15174.3|15114.3|1
1648216010000|2022-03-25 13:46:50|15180.7|15120.7|15180.7|15120.7|15180.7|15120.7|15180.7|15120.7|1
1648216080000|2022-03-25 13:48:00|||||||||1
1648216110000|2022-03-25 13:48:30|15179.1|15119.1|15179.1|15119.1|15179.1|15119.1|15179.1|15119.1|0
1648216140000|2022-03-25 13:49:00|15174.3|15114.3|15174.3|15114.3|15174.3|15114.3|15174.3|15114.3|0
1648216220000|2022-03-25 13:50:20|||||||||1
1648216230000|2022-03-25 13:50:30|15184.6|15124.6|15184.6|15124.6|15184.6|15124.6|15184.6|15124.6|0
1648216250000|2022-03-25 13:50:50|15186.2|15126.2|15186.2|15126.2|15186.2|15126.2|15186.2|15126.2|0
1648216260000|2022-03-25 13:51:00|15187.8|15127.8|15187.8|15127.8|15187.8|15127.8|15187.8|15127.8|1
1648216270000|2022-03-25 13:51:10|15189.4|15129.4|15194.2|15134.2|15195.8|15135.8|15189.4|15129.4|3
1648216350000|2022-03-25 13:52:30|15195.8|15135.8|15197.4|15137.4|15197.4|15137.4|15195.8|15135.8|0
1648216360000|2022-03-25 13:52:40|15199|15139|15199|15139|15199|15139|15197.4|15137.4|0
1648216380000|2022-03-25 13:53:00|15200.6|15140.6|15203.8|15143.8|15203.8|15143.8|15199|15139|0
1648216400000|2022-03-25 13:53:20|15190.6|15150.6|15190.6|15150.6|15190.6|15150.6|15190.6|15150.6|0
1648216430000|2022-03-25 13:53:50|15179.4|15155.4|15179.4|15155.4|15179.4|15155.4|15179.4|15155.4|0
1648216450000|2022-03-25 13:54:10|15191.5|15167.5|15191.5|15167.5|15191.5|15167.5|15191.5|15167.5|3
1648216470000|2022-03-25 13:54:30|||||||||1
1648216500000|2022-03-25 13:55:00|15192.4|15168.4|15192.4|15168.4|15192.4|15168.4|15192.4|15168.4|0
1648216560000|2022-03-25 13:56:00|15193.3|15169.3|15193.3|15169.3|15193.3|15169.3|15193.3|15169.3|0
1648216620000|2022-03-25 13:57:00|15194.2|15170.2|15195.8|15135.8|15195.8|15170.2|15194.2|15135.8|3
1648216640000|2022-03-25 13:57:20|15187.8|15127.8|15187.8|15127.8|15187.8|15127.8|15187.8|15127.8|2
1648216660000|2022-03-25 13:57:40|15195.9|15135.9|15195.9|15135.9|15195.9|15135.9|15195.9|15135.9|0
1648216670000|2022-03-25 13:57:50|||||||||1
1648216690000|2022-03-25 13:58:10|15176.6|15116.6|15175.7|15115.7|15176.6|15116.6|15175.7|15115.7|0
1648216700000|2022-03-25 13:58:20|||||||||3
1648216800000|2022-03-25 14:00:00|15170.3|15110.3|15200.6|15140.6|15202.2|15142.2|15170.3|15110.3|4
1648216810000|2022-03-25 14:00:10|15207.8|15147.8|15207.8|15147.8|15207.8|15147.8|15207.8|15147.8|0
1648216830000|2022-03-25 14:00:30|15210.3|15150.3|15212.8|15152.8|15212.8|15152.8|15210.3|15150.3|5
1648216840000|2022-03-25 14:00:40|15213.7|15153.7|15218.7|15158.7|15218.7|15158.7|15211.2|15151.2|1
1648216930000|2022-03-25 14:02:10|15207.1|15167.1|15207.1|15147.1|15207.1|15167.1|15207.1|15147.1|1
1648216950000|2022-03-25 14:02:30|15208|15148|15208|15148|15209.6|15149.6|15208|15148|1
1648216980000|2022-03-25 14:03:00|15204.4|15164.4|15204.4|15164.4|15204.4|15164.4|15204.4|15164.4|0
1648216990000|2022-03-25 14:03:10|15207.1|15167.1|15207.1|15167.1|15207.1|15167.1|15207.1|15167.1|0
1648217210000|2022-03-25 14:06:50|15221.5|15197.5|15227.1|15167.1|15231.4|15197.5|15221.5|15167.1|34
1648217240000|2022-03-25 14:07:20|15223.9|15163.9|15222.3|15162.3|15223.9|15163.9|15222.3|15162.3|0
1648217250000|2022-03-25 14:07:30|15223.9|15163.9|15223.9|15163.9|15223.9|15163.9|15223.9|15163.9|0
1648217260000|2022-03-25 14:07:40|15227.1|15167.1|15227.1|15167.1|15227.1|15167.1|15227.1|15167.1|1
1648217280000|2022-03-25 14:08:00|15220.1|15196.1|15222.6|15198.6|15222.6|15198.6|15220.1|15196.1|0
1648217300000|2022-03-25 14:08:20|15225.3|15201.3|15225.3|15201.3|15225.3|15201.3|15225.3|15201.3|1
1648217490000|2022-03-25 14:11:30|15223.5|15199.5|15227.1|15167.1|15228.7|15199.5|15223.5|15167.1|12
1648217640000|2022-03-25 14:14:00|15222.3|15162.3|15222.3|15162.3|15222.3|15162.3|15222.3|15162.3|0
1648217700000|2022-03-25 14:15:00|||||||||1
1648217720000|2022-03-25 14:15:20|15199.5|15175.5|15199.5|15175.5|15199.5|15175.5|15199.5|15175.5|0
1648217730000|2022-03-25 14:15:30|15196.3|15172.3|15196.3|15172.3|15196.3|15172.3|15196.3|15172.3|0
1648217750000|2022-03-25 14:15:50|15198.3|15138.3|15198.3|15138.3|15198.3|15138.3|15198.3|15138.3|2
1648217760000|2022-03-25 14:16:00|15196.7|15136.7|15196.7|15136.7|15196.7|15136.7|15196.7|15136.7|0
1648217800000|2022-03-25 14:16:40|15174.1|15114.1|15174.1|15114.1|15174.1|15114.1|15174.1|15114.1|0
1648217810000|2022-03-25 14:16:50|15167.7|15107.7|15167.7|15107.7|15167.7|15107.7|15167.7|15107.7|0
1648217900000|2022-03-25 14:18:20|||||||||1
1648217910000|2022-03-25 14:18:30|15159.3|15119.3|15159.3|15119.3|15159.3|15119.3|15159.3|15119.3|1
1648217940000|2022-03-25 14:19:00|15167.7|15107.7|15167.7|15107.7|15167.7|15107.7|15167.7|15107.7|0
1648218080000|2022-03-25 14:21:20|15176.9|15136.9|15176.9|15136.9|15176.9|15136.9|15176.9|15136.9|5
1648218090000|2022-03-25 14:21:30|15182.3|15142.3|15195.5|15135.5|15195.5|15142.3|15182.3|15135.5|6
1648218140000|2022-03-25 14:22:20|15172.7|15148.7|15172.7|15148.7|15172.7|15148.7|15172.7|15148.7|0
1648218210000|2022-03-25 14:23:30|15164.7|15124.7|15164.7|15124.7|15164.7|15124.7|15164.7|15124.7|4
1648218330000|2022-03-25 14:25:30|15167.4|15127.4|15167.4|15127.4|15167.4|15127.4|15167.4|15127.4|0
1648218340000|2022-03-25 14:25:40|15168.3|15128.3|15168.3|15128.3|15168.3|15128.3|15168.3|15128.3|0
1648218570000|2022-03-25 14:29:30|15155.5|15131.5|15153.9|15129.9|15155.5|15131.5|15153.9|15129.9|2
1648218590000|2022-03-25 14:29:50|15150.7|15126.7|15150.7|15126.7|15150.7|15126.7|15150.7|15126.7|0
1648218600000|2022-03-25 14:30:00|||||||||2
1648218610000|2022-03-25 14:30:10|15151.6|15127.6|15151.6|15127.6|15151.6|15127.6|15151.6|15127.6|0
1648218770000|2022-03-25 14:32:50|||||||||1
1648218800000|2022-03-25 14:33:20|15143.6|15119.6|15154.8|15114.8|15154.8|15119.6|15143.6|15114.8|5
1648218860000|2022-03-25 14:34:20|15148.4|15124.4|15148.4|15124.4|15148.4|15124.4|15148.4|15124.4|1
1648218870000|2022-03-25 14:34:30|||||||||1
1648218900000|2022-03-25 14:35:00|15154.8|15114.8|15154.8|15114.8|15154.8|15114.8|15154.8|15114.8|0
1648218920000|2022-03-25 14:35:20|15143.6|15119.6|15143.6|15119.6|15143.6|15119.6|15143.6|15119.6|0
1648219000000|2022-03-25 14:36:40|15147.2|15123.2|15147.2|15123.2|15147.2|15123.2|15147.2|15123.2|0
1648219090000|2022-03-25 14:38:10|15148.1|15124.1|15148.1|15124.1|15148.1|15124.1|15148.1|15124.1|0
1648219140000|2022-03-25 14:39:00|||||||||1
1648219170000|2022-03-25 14:39:30|||||||||3
1648219180000|2022-03-25 14:39:40|||||||||1
1648219190000|2022-03-25 14:39:50|15158.1|15098.1|15158.1|15098.1|15158.1|15098.1|15158.1|15098.1|6
1648219200000|2022-03-25 14:40:00|15148.6|15088.6|15148.6|15088.6|15148.6|15088.6|15148.6|15088.6|11
1648219230000|2022-03-25 14:40:30|15150.2|15090.2|15151.1|15091.1|15151.1|15091.1|15150.2|15090.2|0
1648219240000|2022-03-25 14:40:40|15143|15083|15143|15083|15143|15083|15143|15083|0
1648219310000|2022-03-25 14:41:50|15128.2|15088.2|15128.2|15088.2|15128.2|15088.2|15128.2|15088.2|0
1648219330000|2022-03-25 14:42:10|15127.3|15087.3|15127.3|15087.3|15127.3|15087.3|15127.3|15087.3|0
1648219530000|2022-03-25 14:45:30|15128.2|15088.2|15128.9|15088.9|15128.9|15088.9|15128.2|15088.2|4
1648219540000|2022-03-25 14:45:40|15129.8|15089.8|15129.8|15089.8|15129.8|15089.8|15129.8|15089.8|0
1648219770000|2022-03-25 14:49:30|15129.7|15089.7|15129.7|15089.7|15129.7|15089.7|15129.7|15089.7|0
1648219780000|2022-03-25 14:49:40|15147|15087|15139.5|15099.5|15147|15099.5|15137.7|15087|2
1648219790000|2022-03-25 14:49:50|15126.7|15102.7|15126.7|15102.7|15126.7|15102.7|15126.7|15102.7|0
1648219820000|2022-03-25 14:50:20|15139.5|15099.5|15126.7|15102.7|15139.5|15102.7|15126.7|15099.5|1
1648219940000|2022-03-25 14:52:20|15125.1|15101.1|15123.5|15099.5|15125.1|15101.1|15123.5|15099.5|2
1648219980000|2022-03-25 14:53:00|15140.6|15116.6|15133.3|15109.3|15147|15116.6|15133.3|15106.1|7
1648220000000|2022-03-25 14:53:20|15135.8|15111.8|15114.4|15090.4|15143.1|15119.1|15114.4|15078.8|7
1648220030000|2022-03-25 14:53:50|||||||||1
1648220050000|2022-03-25 14:54:10|||||||||1
1648220090000|2022-03-25 14:54:50|||||||||1
1648220110000|2022-03-25 14:55:10|15111.7|15087.7|15111.7|15087.7|15111.7|15087.7|15111.7|15087.7|0
1648220220000|2022-03-25 14:57:00|15114.4|15090.4|15114.4|15090.4|15114.4|15090.4|15114.4|15090.4|0
1648220280000|2022-03-25 14:58:00|||||||||1
1648220480000|2022-03-25 15:01:20|15116|15092|15097.8|15037.8|15142.9|15092.9|15097.8|15037.8|19
1648220490000|2022-03-25 15:01:30|||||||||1
1648220550000|2022-03-25 15:02:30|15133|15073|15143.8|15083.8|15143.8|15083.8|15133|15073|0
1648220580000|2022-03-25 15:03:00|15132.2|15092.2|15142.2|15082.2|15145.4|15092.2|15132.2|15082.2|2
1648220590000|2022-03-25 15:03:10|15145.4|15085.4|15145.4|15085.4|15145.4|15085.4|15145.4|15085.4|0
1648220740000|2022-03-25 15:05:40|||||||||1
1648220750000|2022-03-25 15:05:50|15143.8|15083.8|15143.8|15083.8|15143.8|15083.8|15143.8|15083.8|0
1648220760000|2022-03-25 15:06:00|15145.4|15085.4|15145.4|15085.4|15145.4|15085.4|15145.4|15085.4|0
1648220780000|2022-03-25 15:06:20|15147.9|15087.9|15147.9|15087.9|15147.9|15087.9|15147.9|15087.9|1
1648220810000|2022-03-25 15:06:50|15139.5|15099.5|15139.5|15099.5|15139.5|15099.5|15139.5|15099.5|0
1648220820000|2022-03-25 15:07:00|15140.4|15100.4|15140.4|15100.4|15140.4|15100.4|15140.4|15100.4|0
1648220880000|2022-03-25 15:08:00|15142|15102|15142.9|15102.9|15142.9|15102.9|15142|15102|0
1648221010000|2022-03-25 15:10:10|15136.5|15112.5|15145.4|15085.4|15149|15113.4|15136.5|15085.4|3
1648221340000|2022-03-25 15:15:40|15130.6|15090.6|15130.6|15090.6|15130.6|15090.6|15130.6|15090.6|0
1648221370000|2022-03-25 15:16:10|15129.7|15089.7|15130.6|15090.6|15130.6|15090.6|15129.7|15089.7|2
1648221380000|2022-03-25 15:16:20|15113|15089|15128.1|15088.1|15128.1|15089|15112.1|15088.1|3
1648221430000|2022-03-25 15:17:10|15116.9|15092.9|15116.9|15092.9|15116.9|15092.9|15116.9|15092.9|0
1648221440000|2022-03-25 15:17:20|15106.9|15082.9|15106.9|15082.9|15106.9|15082.9|15106.9|15082.9|3
1648221450000|2022-03-25 15:17:30|15116.9|15092.9|15116.9|15092.9|15116.9|15092.9|15116.9|15092.9|0
1648221480000|2022-03-25 15:18:00|15102.9|15042.9|15106.9|15082.9|15106.9|15082.9|15102.9|15042.9|1
1648221490000|2022-03-25 15:18:10|15116.9|15092.9|15112.4|15052.4|15116.9|15092.9|15086.6|15026.6|3
1648221510000|2022-03-25 15:18:30|15107.6|15047.6|15107.6|15047.6|15107.6|15047.6|15107.6|15047.6|0
1648221550000|2022-03-25 15:19:10|15103.1|15043.1|15103.1|15043.1|15103.1|15043.1|15103.1|15043.1|0
1648221630000|2022-03-25 15:20:30|15103|15043|15103|15043|15103|15043|15103|15043|0
1648221660000|2022-03-25 15:21:00|15082.1|15022.1|15099.6|15039.6|15099.6|15039.6|15082.1|15022.1|4
1648221670000|2022-03-25 15:21:10|15101.4|15041.4|15101.4|15041.4|15101.4|15041.4|15101.4|15041.4|0
1648221740000|2022-03-25 15:22:20|15103|15043|15103|15043|15103|15043|15103|15043|1
1648221750000|2022-03-25 15:22:30|15105.5|15045.5|15105.5|15045.5|15105.5|15045.5|15105.5|15045.5|0
1648221830000|2022-03-25 15:23:50|||||||||1
1648222280000|2022-03-25 15:31:20|15089.1|15049.1|15089.1|15049.1|15089.1|15049.1|15089.1|15049.1|0
1648222320000|2022-03-25 15:32:00|15108|15048|15109.6|15049.6|15109.6|15049.6|15108|15048|1
1648222330000|2022-03-25 15:32:10|15110.5|15050.5|15110.5|15050.5|15110.5|15050.5|15110.5|15050.5|0
1648222560000|2022-03-25 15:36:00|15103.7|15063.7|15103.7|15063.7|15103.7|15063.7|15103.7|15063.7|0
1648222570000|2022-03-25 15:36:10|15105.5|15065.5|15105.5|15065.5|15105.5|15065.5|15105.5|15065.5|0
1648222610000|2022-03-25 15:36:50|15099.2|15059.2|15082|15022|15099.2|15059.2|15082|15022|1
1648222620000|2022-03-25 15:37:00|15075.6|15015.6|15075.6|15015.6|15075.6|15015.6|15075.6|15015.6|0
1648222690000|2022-03-25 15:38:10|15077.2|15017.2|15083.6|15023.6|15083.6|15023.6|15077.2|15017.2|1
1648222760000|2022-03-25 15:39:20|15082|15022|15082|15022|15082|15022|15082|15022|3
1648222870000|2022-03-25 15:41:10|15077.2|15017.2|15074|15014|15077.2|15017.2|15074|15014|0
1648222890000|2022-03-25 15:41:30|15069.2|15009.2|15069.2|15009.2|15069.2|15009.2|15069.2|15009.2|0
1648222960000|2022-03-25 15:42:40|15067.6|15007.6|15067.6|15007.6|15067.6|15007.6|15067.6|15007.6|0
1648223120000|2022-03-25 15:45:20|15086.7|15062.7|15086.7|15062.7|15086.7|15062.7|15086.7|15062.7|7
1648223130000|2022-03-25 15:45:30|15103|15043|15103|15043|15103|15043|15103|15043|1
1648223370000|2022-03-25 15:49:30|15078.6|15054.6|15078.6|15054.6|15078.6|15054.6|15078.6|15054.6|0
1648223400000|2022-03-25 15:50:00|15103|15043|15103|15043|15103|15043|15103|15043|0
1648223410000|2022-03-25 15:50:10|15078.6|15054.6|15078.6|15054.6|15078.6|15054.6|15078.6|15054.6|0
1648223560000|2022-03-25 15:52:40|15077|15053|15077|15053|15077|15053|15077|15053|8
1648223580000|2022-03-25 15:53:00|||||||||3
1648223590000|2022-03-25 15:53:10|15077.4|15017.4|15075.6|15015.6|15077.4|15017.4|15075.6|15015.6|4
1648223650000|2022-03-25 15:54:10|15085.2|15025.2|15085.2|15025.2|15085.2|15025.2|15085.2|15025.2|1
1648223690000|2022-03-25 15:54:50|15086.8|15026.8|15086.8|15026.8|15086.8|15026.8|15086.8|15026.8|0
1648223700000|2022-03-25 15:55:00|15085.2|15025.2|15085.2|15025.2|15085.2|15025.2|15085.2|15025.2|0
1648223740000|2022-03-25 15:55:40|15078.1|15018.1|15078.1|15018.1|15078.1|15018.1|15078.1|15018.1|0
1648223960000|2022-03-25 15:59:20|15050.6|15010.6|15050.6|15010.6|15050.6|15010.6|15050.6|15010.6|0
1648224070000|2022-03-25 16:01:10|15079.7|15019.7|15079.7|15019.7|15079.7|15019.7|15079.7|15019.7|5
1648224130000|2022-03-25 16:02:10|15082.2|15022.2|15082.2|15022.2|15082.2|15022.2|15082.2|15022.2|1
1648224590000|2022-03-25 16:09:50|15072.6|15012.6|15067.2|15007.2|15072.6|15012.6|15067.2|15007.2|0
1648224610000|2022-03-25 16:10:10|15083.8|15023.8|15083.8|15023.8|15083.8|15023.8|15083.8|15023.8|1
1648225350000|2022-03-25 16:22:30|15080.6|15020.6|15081.5|15041.5|15081.5|15041.5|15080.6|15020.6|0
1648225360000|2022-03-25 16:22:40|15083.3|15043.3|15083.3|15043.3|15083.3|15043.3|15083.3|15043.3|0
1648225570000|2022-03-25 16:26:10|||||||||1
1648225810000|2022-03-25 16:30:10|||||||||1
1648225830000|2022-03-25 16:30:30|15099.2|15039.2|15099.2|15039.2|15099.2|15039.2|15099.2|15039.2|1
1648225840000|2022-03-25 16:30:40|15093.1|15053.1|15090.3|15066.3|15093.1|15066.3|15090.3|15053.1|0
1648225850000|2022-03-25 16:30:50|15093.5|15069.5|15088.1|15064.1|15093.5|15069.5|15088.1|15064.1|6
1648225860000|2022-03-25 16:31:00|||||||||3
1648225920000|2022-03-25 16:32:00|15090.8|15066.8|15090.8|15066.8|15090.8|15066.8|15090.8|15066.8|0
1648225970000|2022-03-25 16:32:50|15116.7|15056.7|15134.7|15094.7|15136.3|15102.7|15114.9|15056.7|2
1648225980000|2022-03-25 16:33:00|15136.3|15096.3|15136.3|15096.3|15136.3|15096.3|15136.3|15096.3|2
1648226070000|2022-03-25 16:34:30|15130.9|15090.9|15124.9|15064.9|15130.9|15090.9|15124.9|15064.9|2
1648226130000|2022-03-25 16:35:30|||||||||1
1648226330000|2022-03-25 16:38:50|15123.3|15063.3|15123.3|15063.3|15123.3|15063.3|15123.3|15063.3|0
1648226380000|2022-03-25 16:39:40|||||||||1
1648226520000|2022-03-25 16:42:00|||||||||1
1648226760000|2022-03-25 16:46:00|15112.1|15052.1|15124.9|15064.9|15124.9|15064.9|15112.1|15052.1|1
1648226880000|2022-03-25 16:48:00|15106.9|15066.9|15106.9|15066.9|15106.9|15066.9|15106.9|15066.9|0
1648226950000|2022-03-25 16:49:10|15102.4|15062.4|15102.4|15062.4|15102.4|15062.4|15102.4|15062.4|0
1648227050000|2022-03-25 16:50:50|15114|15054|15114|15054|15114|15054|15114|15054|2
1648227150000|2022-03-25 16:52:30|15112.1|15052.1|15112.1|15052.1|15112.1|15052.1|15112.1|15052.1|0
1648227310000|2022-03-25 16:55:10|15087.8|15063.8|15087.8|15063.8|15087.8|15063.8|15087.8|15063.8|0
1648227340000|2022-03-25 16:55:40|15091.4|15031.4|15053.5|14993.5|15091.4|15053.1|15053.5|14993.5|3
1648227370000|2022-03-25 16:56:10|15051.9|14991.9|15051|14991|15051.9|14991.9|15051|14991|0
1648227390000|2022-03-25 16:56:30|15059.2|14999.2|15059.2|14999.2|15059.2|14999.2|15059.2|14999.2|0
1648227480000|2022-03-25 16:58:00|15060.7|15000.7|15060.7|15000.7|15060.7|15000.7|15060.7|15000.7|1
1648227490000|2022-03-25 16:58:10|15062.3|15002.3|15062.3|15002.3|15062.3|15002.3|15062.3|15002.3|0
1648227500000|2022-03-25 16:58:20|15059.2|14999.2|15059.2|14999.2|15059.2|14999.2|15059.2|14999.2|0
1648227520000|2022-03-25 16:58:40|15060.1|15000.1|15060.1|15000.1|15060.1|15000.1|15060.1|15000.1|0
1648227640000|2022-03-25 17:00:40|15060|15000|15060|15000|15060|15000|15060|15000|0
1648227670000|2022-03-25 17:01:10|15056.9|14996.9|15055.3|14995.3|15056.9|14996.9|15055.3|14995.3|1
1648227690000|2022-03-25 17:01:30|15054.4|14994.4|15054.4|14994.4|15054.4|14994.4|15054.4|14994.4|0
1648227700000|2022-03-25 17:01:40|15063.2|15003.2|15063.2|15003.2|15063.2|15003.2|15063.2|15003.2|0
1648227720000|2022-03-25 17:02:00|15061.6|15001.6|15061.6|15001.6|15061.6|15001.6|15061.6|15001.6|0
1648227770000|2022-03-25 17:02:50|15056.8|14996.8|15056.8|14996.8|15056.8|14996.8|15056.8|14996.8|0
1648228060000|2022-03-25 17:07:40|15058.4|14998.4|15058.4|14998.4|15058.4|14998.4|15058.4|14998.4|0
1648228080000|2022-03-25 17:08:00|15062.9|15002.9|15062.9|15002.9|15062.9|15002.9|15062.9|15002.9|0
1648228110000|2022-03-25 17:08:30|15058.4|14998.4|15061.6|15001.6|15061.6|15001.6|15058.4|14998.4|0
1648228440000|2022-03-25 17:14:00|15067.9|15007.9|15067.9|15007.9|15067.9|15007.9|15067.9|15007.9|5
1648228510000|2022-03-25 17:15:10|15074.3|15014.3|15074.3|15014.3|15074.3|15014.3|15074.3|15014.3|0
1648228530000|2022-03-25 17:15:30|15080.7|15020.7|15080.7|15020.7|15080.7|15020.7|15080.7|15020.7|0
1648228550000|2022-03-25 17:15:50|15089.5|15029.5|15089.5|15029.5|15089.5|15029.5|15089.5|15029.5|0
1648228570000|2022-03-25 17:16:10|15083.2|15023.2|15083.2|15023.2|15083.2|15023.2|15083.2|15023.2|0
1648228580000|2022-03-25 17:16:20|15080|15020|15079.1|15019.1|15080|15020|15079.1|15019.1|0
1648228590000|2022-03-25 17:16:30|15088.4|15028.4|15088.4|15028.4|15088.4|15028.4|15088.4|15028.4|0
1648228600000|2022-03-25 17:16:40|15092|15032|15092|15032|15092|15032|15092|15032|0
1648228620000|2022-03-25 17:17:00|15092.9|15032.9|15092.9|15032.9|15092.9|15032.9|15092.9|15032.9|0
1648228630000|2022-03-25 17:17:10|15086.6|15026.6|15086.6|15026.6|15086.6|15026.6|15086.6|15026.6|0
1648228650000|2022-03-25 17:17:30|15085.7|15025.7|15085.7|15025.7|15085.7|15025.7|15085.7|15025.7|0
1648228690000|2022-03-25 17:18:10|15067.9|15007.9|15067.9|15007.9|15067.9|15007.9|15067.9|15007.9|1
1648228700000|2022-03-25 17:18:20|15061.5|15001.5|15061.5|15001.5|15061.5|15001.5|15061.5|15001.5|0
1648228720000|2022-03-25 17:18:40|15059.9|14999.9|15059.9|14999.9|15059.9|14999.9|15059.9|14999.9|0
1648228790000|2022-03-25 17:19:50|15061.5|15001.5|15059.9|14999.9|15061.5|15001.5|15059.9|14999.9|0
1648228860000|2022-03-25 17:21:00|15064.5|15004.5|15064.5|15004.5|15064.5|15004.5|15064.5|15004.5|0
1648228870000|2022-03-25 17:21:10|15069|15009|15069|15009|15069|15009|15069|15009|0
1648228900000|2022-03-25 17:21:40|15069.9|15009.9|15069.9|15009.9|15069.9|15009.9|15069.9|15009.9|0
1648228920000|2022-03-25 17:22:00|15070.8|15010.8|15070.8|15010.8|15070.8|15010.8|15070.8|15010.8|0
1648228930000|2022-03-25 17:22:10|15059.9|14999.9|15059.9|14999.9|15059.9|14999.9|15059.9|14999.9|0
1648229040000|2022-03-25 17:24:00|15061.5|15001.5|15063.1|15003.1|15064.7|15004.7|15061.5|15001.5|1
1648229060000|2022-03-25 17:24:20|15059.9|14999.9|15058.3|14998.3|15059.9|14999.9|15058.3|14998.3|0
1648229080000|2022-03-25 17:24:40|15055.1|14995.1|15056.7|14996.7|15056.7|14996.7|15055.1|14995.1|0
1648229120000|2022-03-25 17:25:20|15055.1|14995.1|15055.1|14995.1|15055.1|14995.1|15055.1|14995.1|0
1648229150000|2022-03-25 17:25:50|||||||||1
1648229210000|2022-03-25 17:26:50|||||||||1
1648229260000|2022-03-25 17:27:40|15031.2|14971.2|15034.4|14974.4|15034.4|14974.4|15031.2|14971.2|2
1648229300000|2022-03-25 17:28:20|||||||||1
1648229310000|2022-03-25 17:28:30|15036|14976|15039.2|14979.2|15039.2|14979.2|15036|14976|0
1648229320000|2022-03-25 17:28:40|15037.6|14977.6|15040.8|14980.8|15040.8|14980.8|15037.6|14977.6|3
1648229330000|2022-03-25 17:28:50|15039.2|14979.2|15045.6|14985.6|15048.8|14988.8|15039.2|14979.2|3
1648229340000|2022-03-25 17:29:00|15047.2|14987.2|15056.9|14996.9|15056.9|15010.2|15026.9|14987.2|5
1648229350000|2022-03-25 17:29:10|15058.5|14998.5|15025.5|14965.5|15061.9|15015.2|15025.5|14965.5|11
1648229360000|2022-03-25 17:29:20|15035.1|14975.1|15016.4|14976.4|15035.1|14981.2|15006.4|14946.4|7
1648229370000|2022-03-25 17:29:30|15034.4|14974.4|15020.1|14960.1|15050.3|14999.7|14994.1|14958.5|8
1648229380000|2022-03-25 17:29:40|15023.2|14963.2|14995|14971|15026.9|14984.6|14995|14961|11
1648229390000|2022-03-25 17:29:50|15022.6|14962.6|15000.7|14976.7|15026.7|14978.3|14997.5|14961|7
1648229400000|2022-03-25 17:30:00|15026.7|14966.7|15004.8|14944.8|15026.7|14966.7|15004.8|14944.8|2
1648229410000|2022-03-25 17:30:10|15006.4|14946.4|15004.8|14944.8|15006.4|14946.4|15004.8|14944.8|0
1648229480000|2022-03-25 17:31:20|||||||||1
1648229490000|2022-03-25 17:31:30|14814.3|14754.3|14837.5|14777.5|14837.5|14777.5|14785.9|14725.9|71
1648229500000|2022-03-25 17:31:40|14818.8|14778.8|14801.5|14741.5|14820.9|14778.8|14801.5|14741.5|0
1648229510000|2022-03-25 17:31:50|14799|14739|14820.4|14760.4|14820.4|14760.4|14788.1|14728.1|9
1648229520000|2022-03-25 17:32:00|14839.3|14779.3|14903.9|14843.9|14903.9|14843.9|14839.3|14779.3|5
1648229530000|2022-03-25 17:32:10|14905.5|14845.5|14898|14838|14906.4|14846.4|14893.2|14833.2|2
1648229540000|2022-03-25 17:32:20|14896.4|14836.4|14896.4|14836.4|14898|14838|14896.4|14836.4|0
1648229580000|2022-03-25 17:33:00|14898|14838|14896.4|14836.4|14898|14838|14896.4|14836.4|0
1648229590000|2022-03-25 17:33:10|14892.7|14832.7|14923|14863|14923|14863|14892.7|14832.7|4
1648229600000|2022-03-25 17:33:20|14929.3|14869.3|14931.4|14871.4|14944.5|14884.5|14929.3|14869.3|1
1648229610000|2022-03-25 17:33:30|14928.2|14868.2|14942|14882|14942|14882|14928.2|14868.2|0
1648229620000|2022-03-25 17:33:40|14945.2|14885.2|14952|14892|14952|14892|14945.2|14885.2|0
1648229630000|2022-03-25 17:33:50|14955.2|14895.2|14962|14902|14962|14902|14955.2|14895.2|0
1648229640000|2022-03-25 17:34:00|14976.4|14916.4|14991.4|14931.4|14991.4|14931.4|14976.4|14916.4|1
1648229670000|2022-03-25 17:34:30|14986.6|14926.6|14986.6|14926.6|14986.6|14926.6|14986.6|14926.6|0
1648229730000|2022-03-25 17:35:30|14979.1|14919.1|14979.1|14919.1|14979.1|14919.1|14979.1|14919.1|1
1648229790000|2022-03-25 17:36:30|14980.9|14920.9|14980.9|14920.9|14980.9|14920.9|14980.9|14920.9|0
1648229820000|2022-03-25 17:37:00|14982.7|14922.7|14982.7|14922.7|14982.7|14922.7|14982.7|14922.7|0
1648229860000|2022-03-25 17:37:40|14983.6|14923.6|14983.6|14923.6|14983.6|14923.6|14983.6|14923.6|0
1648229910000|2022-03-25 17:38:30|14981.3|14921.3|14981.3|14921.3|14981.3|14921.3|14981.3|14921.3|2
1648229950000|2022-03-25 17:39:10|14974.1|14914.1|14974.1|14914.1|14974.1|14914.1|14974.1|14914.1|1
1648229970000|2022-03-25 17:39:30|14972.5|14912.5|14972.5|14912.5|14972.5|14912.5|14972.5|14912.5|0
1648229980000|2022-03-25 17:39:40|14974.1|14914.1|14974.1|14914.1|14974.1|14914.1|14974.1|14914.1|0
1648230040000|2022-03-25 17:40:40|14972.3|14912.3|14972.3|14912.3|14972.3|14912.3|14972.3|14912.3|0
1648230050000|2022-03-25 17:40:50|14974.8|14914.8|14972.3|14912.3|14974.8|14914.8|14972.3|14912.3|0
1648230100000|2022-03-25 17:41:40|14973.9|14913.9|14972.5|14912.5|14974.8|14914.8|14972.5|14912.5|0
1648230110000|2022-03-25 17:41:50|14970|14910|14970|14910|14970|14910|14970|14910|0
1648230160000|2022-03-25 17:42:40|14970.9|14910.9|14970.9|14910.9|14970.9|14910.9|14970.9|14910.9|0
1648230300000|2022-03-25 17:45:00|14971.8|14911.8|14971.8|14911.8|14971.8|14911.8|14971.8|14911.8|0
1648230320000|2022-03-25 17:45:20|14970.2|14910.2|14970.2|14910.2|14970.2|14910.2|14970.2|14910.2|0
1648230380000|2022-03-25 17:46:20|||||||||2
1648230390000|2022-03-25 17:46:30|14968.6|14908.6|14968.6|14908.6|14968.6|14908.6|14968.6|14908.6|0
1648230420000|2022-03-25 17:47:00|14963.8|14903.8|14963.8|14903.8|14963.8|14903.8|14963.8|14903.8|0
1648230560000|2022-03-25 17:49:20|||||||||10
1648230580000|2022-03-25 17:49:40|14945.9|14885.9|14945.9|14885.9|14945.9|14885.9|14945.9|14885.9|4
1648230590000|2022-03-25 17:49:50|14944.3|14884.3|14944.3|14884.3|14944.3|14884.3|14944.3|14884.3|0
1648230640000|2022-03-25 17:50:40|14942.7|14882.7|14939.5|14879.5|14942.7|14882.7|14939.5|14879.5|1
1648230660000|2022-03-25 17:51:00|14942.2|14882.2|14942.2|14882.2|14942.2|14882.2|14942.2|14882.2|0
1648230720000|2022-03-25 17:52:00|14935.4|14895.4|14935.4|14895.4|14935.4|14895.4|14935.4|14895.4|0
1648230730000|2022-03-25 17:52:10|14937.2|14897.2|14937.2|14897.2|14937.2|14897.2|14937.2|14897.2|0
1648230780000|2022-03-25 17:53:00|14919.7|14895.7|14919.7|14895.7|14919.7|14895.7|14919.7|14895.7|1
1648230790000|2022-03-25 17:53:10|14917.2|14877.2|14907.6|14883.6|14917.2|14883.6|14907.6|14877.2|1
1648230810000|2022-03-25 17:53:30|14906.7|14882.7|14906.7|14882.7|14906.7|14882.7|14906.7|14882.7|0
1648230870000|2022-03-25 17:54:30|14904.9|14880.9|14904.9|14880.9|14904.9|14880.9|14904.9|14880.9|0
1648230930000|2022-03-25 17:55:30|14916.1|14876.1|14916.1|14876.1|14916.1|14876.1|14916.1|14876.1|2
1648230960000|2022-03-25 17:56:00|14917|14877|14917|14877|14917|14877|14917|14877|0
1648230990000|2022-03-25 17:56:30|14919.7|14879.7|14919.7|14879.7|14919.7|14879.7|14919.7|14879.7|0
1648231000000|2022-03-25 17:56:40|14918.1|14878.1|14914.7|14854.7|14918.1|14878.1|14914.7|14854.7|5
1648231010000|2022-03-25 17:56:50|14908.8|14848.8|14908.8|14848.8|14908.8|14848.8|14908.8|14848.8|0
1648231030000|2022-03-25 17:57:10|14912|14852|14913.8|14853.8|14913.8|14853.8|14912|14852|0
1648231040000|2022-03-25 17:57:20|||||||||1
1648231190000|2022-03-25 17:59:50|||||||||2
1648468800000|2022-03-28 12:00:00|14811.5|14751.5|14852.7|14792.7|14859.6|14799.6|14811.5|14751.5|8
1648468810000|2022-03-28 12:00:10|14852.6|14792.6|14851.7|14791.7|14854.6|14794.6|14851.7|14791.7|1
1648468820000|2022-03-28 12:00:20|14849.2|14789.2|14844.7|14784.7|14850.6|14790.6|14844.7|14784.7|0
1648468830000|2022-03-28 12:00:30|14843.3|14783.3|14841.8|14781.8|14844.3|14784.3|14841.8|14781.8|0
1648468840000|2022-03-28 12:00:40|14840.3|14780.3|14832.8|14772.8|14841.8|14781.8|14832.8|14772.8|0
1648468850000|2022-03-28 12:00:50|14835.8|14775.8|14839.8|14779.8|14839.8|14779.8|14834.8|14774.8|0
1648468860000|2022-03-28 12:01:00|14838.4|14778.4|14828.4|14768.4|14838.4|14778.4|14827.3|14767.3|1
1648468870000|2022-03-28 12:01:10|14818.4|14758.4|14749.8|14689.8|14818.4|14758.4|14747.3|14687.3|19
1648468880000|2022-03-28 12:01:20|14748.3|14688.3|14727.9|14667.9|14748.3|14688.3|14727.9|14667.9|0
1648468890000|2022-03-28 12:01:30|14728.9|14668.9|14741.9|14681.9|14746.9|14686.9|14728.9|14668.9|1
1648468900000|2022-03-28 12:01:40|14740.4|14680.4|14724.4|14664.4|14742.3|14682.3|14724.4|14664.4|2
1648468910000|2022-03-28 12:01:50|14724.8|14664.8|14724.8|14664.8|14724.8|14664.8|14723.3|14663.3|0
1648468960000|2022-03-28 12:02:40|14743.8|14683.8|14754.8|14694.8|14783.6|14723.6|14743.8|14683.8|1
1648468970000|2022-03-28 12:02:50|14755.3|14695.3|14754.2|14694.2|14756.3|14696.3|14750.3|14690.3|0
1648468980000|2022-03-28 12:03:00|14755.7|14695.7|14752.8|14692.8|14755.7|14695.7|14752.8|14692.8|0
1648468990000|2022-03-28 12:03:10|14751.3|14691.3|14745.3|14685.3|14755.3|14695.3|14745.3|14685.3|0
1648469000000|2022-03-28 12:03:20|14740.3|14680.3|14742.8|14682.8|14745.7|14685.7|14740.3|14680.3|0
1648469010000|2022-03-28 12:03:30|14748.7|14688.7|14748.7|14688.7|14748.7|14688.7|14746.2|14686.2|0
1648469030000|2022-03-28 12:03:50|14753.7|14693.7|14753.7|14693.7|14753.7|14693.7|14753.7|14693.7|8
1648469040000|2022-03-28 12:04:00|14752.2|14692.2|14752.7|14692.7|14752.7|14692.7|14752.2|14692.2|0
1648469080000|2022-03-28 12:04:40|14759.4|14735.4|14755.2|14695.2|14759.4|14735.4|14755.2|14695.2|2
1648469090000|2022-03-28 12:04:50|14768.5|14708.5|14765.5|14705.5|14768.5|14708.5|14765.5|14705.5|1
1648469100000|2022-03-28 12:05:00|14756.6|14696.6|14755.2|14695.2|14756.6|14696.6|14755.2|14695.2|0
1648469160000|2022-03-28 12:06:00|14756.6|14696.6|14756.6|14696.6|14756.6|14696.6|14756.6|14696.6|0
1648469280000|2022-03-28 12:08:00|14755.2|14695.2|14740.2|14680.2|14755.2|14695.2|14740.2|14680.2|1
1648469290000|2022-03-28 12:08:10|14741.6|14681.6|14724.1|14684.1|14741.6|14685.7|14722.7|14675.6|1
1648469300000|2022-03-28 12:08:20|14722.7|14682.7|14716.1|14692.1|14722.7|14692.1|14716.1|14682.7|1
1648469320000|2022-03-28 12:08:40|14717.6|14693.6|14716.1|14692.1|14717.6|14693.6|14716.1|14692.1|0
1648469330000|2022-03-28 12:08:50|14717.6|14693.6|14716.1|14692.1|14717.6|14693.6|14716.1|14692.1|0
1648469350000|2022-03-28 12:09:10|14712.6|14688.6|14717.7|14677.7|14717.7|14688.6|14711.1|14677.7|1
1648469360000|2022-03-28 12:09:20|14711.1|14687.1|14717.7|14677.7|14717.7|14687.1|14711.1|14677.7|0
1648469380000|2022-03-28 12:09:40|14711.1|14687.1|14712.2|14672.2|14723.7|14687.1|14696.7|14663.7|6
1648469390000|2022-03-28 12:09:50|14709.7|14669.7|14708.7|14668.7|14709.7|14679.2|14703.2|14668.7|0
1648469400000|2022-03-28 12:10:00|14702.2|14678.2|14708.7|14668.7|14708.7|14678.2|14702.2|14668.7|0
1648469410000|2022-03-28 12:10:10|14702.2|14678.2|14702.2|14678.2|14703.6|14679.6|14702.2|14678.2|0
1648469420000|2022-03-28 12:10:20|14703.6|14679.6|14699.7|14675.7|14703.6|14679.6|14699.7|14675.7|0
1648469430000|2022-03-28 12:10:30|14701.1|14677.1|14701.1|14677.1|14701.1|14677.1|14701.1|14677.1|0
1648469440000|2022-03-28 12:10:40|14702.6|14678.6|14701.1|14677.1|14702.6|14678.6|14701.1|14677.1|0
1648469450000|2022-03-28 12:10:50|14702.6|14678.6|14705.1|14681.1|14706.6|14682.6|14702.6|14678.6|2
1648469480000|2022-03-28 12:11:20|14723.1|14683.1|14723.1|14683.1|14723.1|14683.1|14723.1|14683.1|1
1648469490000|2022-03-28 12:11:30|14724.6|14684.6|14720.6|14680.6|14735.6|14687.1|14720.6|14675.6|0
1648469500000|2022-03-28 12:11:40|14726.2|14666.2|14726.2|14666.2|14727.7|14667.7|14726.2|14666.2|1
1648469510000|2022-03-28 12:11:50|14727.7|14667.7|14726.2|14666.2|14727.7|14667.7|14726.2|14666.2|0
1648469550000|2022-03-28 12:12:30|14724.7|14664.7|14711.2|14671.2|14725.2|14672.7|14711.2|14663.7|1
1648469680000|2022-03-28 12:14:40|14719.4|14695.4|14719.4|14695.4|14719.4|14695.4|14719.4|14695.4|8
1648469700000|2022-03-28 12:15:00|14724.5|14700.5|14724.5|14700.5|14724.5|14700.5|14724.5|14700.5|0
1648469710000|2022-03-28 12:15:10|14731.2|14671.2|14731.2|14671.2|14731.2|14671.2|14731.2|14671.2|3
1648469730000|2022-03-28 12:15:30|14725|14701|14727|14703|14727|14703|14725|14701|0
1648469740000|2022-03-28 12:15:40|14733.2|14673.2|14731.2|14671.2|14733.2|14702.5|14726.5|14671.2|1
1648469750000|2022-03-28 12:15:50|14728.7|14668.7|14723.7|14663.7|14728.7|14668.7|14723.7|14663.7|0
1648469770000|2022-03-28 12:16:10|14711.2|14671.2|14711.2|14671.2|14722.6|14671.2|14711.2|14662.6|0
1648469810000|2022-03-28 12:16:50|14707.6|14683.6|14707.6|14683.6|14707.6|14683.6|14707.6|14683.6|0
1648469820000|2022-03-28 12:17:00|14711.7|14687.7|14728.6|14688.6|14728.6|14688.6|14711.7|14687.7|1
1648470090000|2022-03-28 12:21:30|14723.5|14699.5|14737|14697|14737|14699.5|14723.5|14697|2
1648470100000|2022-03-28 12:21:40|14733.4|14709.4|14736.5|14712.5|14736.5|14712.5|14733.4|14709.4|0
1648470110000|2022-03-28 12:21:50|14752.4|14692.4|14752.4|14692.4|14752.4|14692.4|14752.4|14692.4|3
1648470180000|2022-03-28 12:23:00|14740.9|14700.9|14740.9|14700.9|14740.9|14700.9|14740.9|14700.9|0
1648470210000|2022-03-28 12:23:30|14750|14710|14750|14710|14750|14710|14750|14710|1
1648470310000|2022-03-28 12:25:10|14751|14711|14751|14711|14751|14711|14751|14711|0
1648470670000|2022-03-28 12:31:10|14752.1|14712.1|14752.1|14712.1|14752.1|14712.1|14752.1|14712.1|1
1648470690000|2022-03-28 12:31:30|14755.1|14715.1|14755.1|14715.1|14755.1|14715.1|14755.1|14715.1|0
1648470720000|2022-03-28 12:32:00|14750.1|14710.1|14748.7|14708.7|14750.1|14710.1|14748.7|14708.7|5
1648470730000|2022-03-28 12:32:10|14747.6|14707.6|14738.2|14714.2|14747.6|14714.2|14738.2|14707.6|1
1648470740000|2022-03-28 12:32:20|14734.6|14710.6|14734.6|14710.6|14734.6|14710.6|14734.6|14710.6|0
1648470870000|2022-03-28 12:34:30|14732.6|14692.6|14719.6|14695.6|14732.6|14698.1|14719.6|14692.6|3
1648470890000|2022-03-28 12:34:50|14723.7|14699.7|14747.6|14687.6|14747.6|14699.7|14723.7|14687.6|2
1648470900000|2022-03-28 12:35:00|14745.6|14685.6|14745.6|14685.6|14745.6|14685.6|14745.6|14685.6|0
1648471020000|2022-03-28 12:37:00|14734.1|14694.1|14730.6|14690.6|14734.1|14694.1|14730.6|14690.6|0
1648471030000|2022-03-28 12:37:10|14720.1|14696.1|14717.6|14693.6|14720.1|14696.1|14717.6|14693.6|1
1648471050000|2022-03-28 12:37:30|14707.6|14683.6|14708.6|14684.6|14719.6|14684.6|14707.6|14679.6|14
1648471060000|2022-03-28 12:37:40|14719.6|14679.6|14721.6|14681.6|14721.6|14681.6|14719.6|14679.6|2
1648471070000|2022-03-28 12:37:50|14741.6||14741.6||14741.6||14741.6||2
1648471080000|2022-03-28 12:38:00|14740.6|14680.6|14740.6|14680.6|14740.6|14680.6|14740.6|14680.6|0
1648471110000|2022-03-28 12:38:30|14739.6|14679.6|14738.1|14678.1|14739.6|14679.6|14736.6|14676.6|1
1648471130000|2022-03-28 12:38:50|14735.6|14675.6|14720.6|14680.6|14735.6|14682.1|14720.6|14675.6|6
1648471140000|2022-03-28 12:39:00|14719.6|14679.6|14719.6|14679.6|14719.6|14679.6|14719.6|14679.6|0
1648471200000|2022-03-28 12:40:00|||||||||1
1648471230000|2022-03-28 12:40:30|14709.1|14685.1|14704.1|14680.1|14709.1|14685.1|14704.1|14680.1|13
1648471290000|2022-03-28 12:41:30|14704|14680|14704|14680|14704|14680|14704|14680|0
1648471310000|2022-03-28 12:41:50|14702.6|14678.6|14692.1|14668.1|14702.6|14678.6|14691.1|14667.1|16
1648471340000|2022-03-28 12:42:20|14707.6|14667.6|14707.6|14667.6|14707.6|14667.6|14707.6|14667.6|1
1648471390000|2022-03-28 12:43:10|14712.9|14688.9|14712.9|14688.9|14712.9|14688.9|14712.9|14688.9|4
1648471410000|2022-03-28 12:43:30|14718|14694|14718|14694|14718|14694|14718|14694|0
1648471470000|2022-03-28 12:44:30|14743.5|14683.5|14744.5|14684.5|14744.5|14684.5|14743.5|14683.5|6
1648471480000|2022-03-28 12:44:40|14743.5|14683.5|14743.5|14683.5|14743.5|14683.5|14743.5|14683.5|0
1648471680000|2022-03-28 12:48:00|14742.5|14682.5|14731|14691|14742.5|14691|14731|14682.5|1
1648471720000|2022-03-28 12:48:40|14730|14690|14730|14690|14730|14690|14730|14690|0
1648472420000|2022-03-28 13:00:20|14732|14708|14742|14718|14744.4|14718|14732|14684.4|7
1648472450000|2022-03-28 13:00:50|14744.9|14720.9|14747|14723|14747|14723|14744.9|14720.9|1
1648472520000|2022-03-28 13:02:00|14762.5|14722.5|14762.5|14722.5|14762.5|14722.5|14762.5|14722.5|6
1648472530000|2022-03-28 13:02:10|14756|14732|14759.5|14735.5|14759.5|14735.5|14756|14732|1
1648472580000|2022-03-28 13:03:00|14765.7|14705.7|14759|14699|14765.7|14705.7|14759|14699|5
1648472590000|2022-03-28 13:03:10|14760|14700|14760|14700|14760|14700|14760|14700|0
1648472600000|2022-03-28 13:03:20|14758.5|14698.5|14757.5|14697.5|14758.5|14698.5|14757.5|14697.5|0
1648472610000|2022-03-28 13:03:30|14756|14696|14756|14696|14756|14696|14756|14696|0
1648472620000|2022-03-28 13:03:40|14756.5|14696.5|14757.5|14697.5|14757.5|14697.5|14756.5|14696.5|0
1648472680000|2022-03-28 13:04:40|14759.5|14699.5|14757.5|14697.5|14759.5|14699.5|14757.5|14697.5|1
1648472750000|2022-03-28 13:05:50|14750|14710|14751|14711|14752.5|14712.5|14750|14710|0
1648472760000|2022-03-28 13:06:00|14751.4|14711.4|14751.4|14711.4|14752.5|14712.5|14750|14710|0
1648472770000|2022-03-28 13:06:10|14767.5|14707.5|14767.5|14707.5|14767.5|14707.5|14767.5|14707.5|1
1648472780000|2022-03-28 13:06:20|14777|14753|14774.5|14750.5|14777|14753|14774.5|14750.5|10
1648472790000|2022-03-28 13:06:30|||||||||5
1648472810000|2022-03-28 13:06:50|||||||||2
1648472830000|2022-03-28 13:07:10|14786.6|14726.6|14782.5|14722.5|14786.6|14726.6|14782.5|14722.5|0
1648472870000|2022-03-28 13:07:50|14775.4|14735.4|14777.5|14737.5|14777.5|14737.5|14775.4|14735.4|0
1648472880000|2022-03-28 13:08:00|14776.4|14736.4|14776.4|14736.4|14776.4|14736.4|14776.4|14736.4|0
1648473330000|2022-03-28 13:15:30|14769.9|14745.9|14770.9|14746.9|14770.9|14746.9|14769.9|14745.9|2
1648473410000|2022-03-28 13:16:50|14796.7|14756.7|14788.4|14764.4|14816.4|14766|14788.4|14756.4|11
1648473430000|2022-03-28 13:17:10|14770.9|14746.9|14772.4|14748.4|14772.4|14748.4|14770.9|14746.9|8
1648473450000|2022-03-28 13:17:30|14773.4|14749.4|14773.4|14749.4|14773.4|14749.4|14773.4|14749.4|0
1648473470000|2022-03-28 13:17:50|||||||||2
1648473490000|2022-03-28 13:18:10|||||||||1
1648473500000|2022-03-28 13:18:20|14784.4|14744.4|14784.4|14744.4|14784.4|14744.4|14784.4|14744.4|0
1648473510000|2022-03-28 13:18:30|14786.4|14746.4|14786.4|14746.4|14786.4|14746.4|14786.4|14746.4|0
1648473630000|2022-03-28 13:20:30|14779.9|14755.9|14786.4|14746.4|14786.4|14755.9|14779.9|14746.4|1
1648474090000|2022-03-28 13:28:10|14784.4|14744.4|14784.4|14744.4|14784.4|14744.4|14784.4|14744.4|0
1648474200000|2022-03-28 13:30:00|14778.9|14754.9|14778.9|14754.9|14778.9|14754.9|14778.9|14754.9|2
1648474210000|2022-03-28 13:30:10|14780.3|14756.3|14781.4|14757.4|14781.4|14757.4|14780.3|14756.3|0
1648474320000|2022-03-28 13:32:00|||||||||1
1648474410000|2022-03-28 13:33:30|14782.4|14758.4|14782.4|14758.4|14782.4|14758.4|14782.4|14758.4|0
1648474430000|2022-03-28 13:33:50|||||||||2
1648474540000|2022-03-28 13:35:40|14783.4|14759.4|14785.9|14761.9|14788.4|14764.4|14783.4|14759.4|6
1648474550000|2022-03-28 13:35:50|14796.4|14756.4|14796.4|14756.4|14796.4|14756.4|14796.4|14756.4|0
1648474560000|2022-03-28 13:36:00|14811.4|14751.4|14811.4|14751.4|14811.4|14751.4|14811.4|14751.4|0
1648474810000|2022-03-28 13:40:10|14791.1|14751.1|14783.9|14743.9|14791.1|14751.1|14783.9|14743.9|2
1648474850000|2022-03-28 13:40:50|14769.9|14745.9|14769.9|14745.9|14769.9|14745.9|14769.9|14745.9|0
1648474970000|2022-03-28 13:42:50|14780.8|14740.8|14780.8|14740.8|14780.8|14740.8|14780.8|14740.8|0
1648474980000|2022-03-28 13:43:00|14783.9|14743.9|14801.4|14741.4|14801.4|14743.9|14783.9|14738.3|0
1648475010000|2022-03-28 13:43:30|14786.4|14746.4|14783.4|14743.4|14786.4|14746.4|14783.4|14743.4|2
1648475020000|2022-03-28 13:43:40|14781.4|14741.4|14781.4|14741.4|14781.4|14741.4|14781.4|14741.4|0
1648475030000|2022-03-28 13:43:50|14803.9|14743.9|14803.9|14743.9|14803.9|14743.9|14803.9|14743.9|0
1648475080000|2022-03-28 13:44:40|14798.9|14738.9|14796.4|14736.4|14798.9|14738.9|14796.4|14736.4|0
1648475090000|2022-03-28 13:44:50|14783.4|14743.4|14781.4|14741.4|14783.4|14743.4|14781.4|14741.4|0
1648475170000|2022-03-28 13:46:10|14770.4|14746.4|14767.4|14743.4|14770.4|14746.4|14767.4|14743.4|0
1648475220000|2022-03-28 13:47:00|14768.4|14744.4|14768.4|14744.4|14768.4|14744.4|14768.4|14744.4|0
1648475320000|2022-03-28 13:48:40|14775.6|14751.6|14799.9|14739.9|14802.4|14751.6|14775.6|14739.9|2
1648475620000|2022-03-28 13:53:40|14800.9|14740.9|14800.9|14740.9|14800.9|14740.9|14800.9|14740.9|0
1648475700000|2022-03-28 13:55:00|14798.4|14738.4|14798.4|14738.4|14798.4|14738.4|14798.4|14738.4|0
1648475930000|2022-03-28 13:58:50|14785.9|14745.9|14787|14747|14798.4|14747|14785.9|14738.4|0
1648475940000|2022-03-28 13:59:00|14785.9|14745.9|14785.9|14745.9|14785.9|14745.9|14785.9|14745.9|0
1648475950000|2022-03-28 13:59:10|14770.4|14746.4|14770.4|14746.4|14770.4|14746.4|14770.4|14746.4|0
1648475990000|2022-03-28 13:59:50|14805.9|14745.9|14805.9|14745.9|14805.9|14745.9|14805.9|14745.9|3
1648476000000|2022-03-28 14:00:00|14804.2|14780.2|14813.4|14753.4|14819.9|14795.9|14804.2|14750.9|9
1648476010000|2022-03-28 14:00:10|14813|14753|14812|14752|14813|14753|14812|14752|0
1648476020000|2022-03-28 14:00:20|14814.5|14754.5|14814.5|14754.5|14814.5|14754.5|14814.5|14754.5|0
1648476130000|2022-03-28 14:02:10|14805.9|14765.9|14805.9|14765.9|14805.9|14765.9|14805.9|14765.9|0
1648476140000|2022-03-28 14:02:20|14809.5|14769.5|14809.5|14769.5|14809.5|14769.5|14809.5|14769.5|0
1648476150000|2022-03-28 14:02:30|14802.9|14778.9|14802.9|14778.9|14802.9|14778.9|14802.9|14778.9|0
1648476160000|2022-03-28 14:02:40|14804|14780|14804|14780|14804|14780|14804|14780|0
1648476200000|2022-03-28 14:03:20|14798.8|14774.8|14798.8|14774.8|14798.8|14774.8|14798.8|14774.8|1
1648476300000|2022-03-28 14:05:00|14824.5|14784.5|14850.7|14790.7|14850.7|14790.7|14806.8|14766.8|7
1648476360000|2022-03-28 14:06:00|14849.6|14789.6|14849.6|14789.6|14849.6|14789.6|14849.6|14789.6|9
1648476420000|2022-03-28 14:07:00|14848.2|14788.2|14848.2|14788.2|14849.6|14789.6|14848.2|14788.2|0
1648476460000|2022-03-28 14:07:40|14849.6|14789.6|14849.6|14789.6|14849.6|14789.6|14849.6|14789.6|1
1648476600000|2022-03-28 14:10:00|||||||||3
1648476700000|2022-03-28 14:11:40|||||||||1
1648476930000|2022-03-28 14:15:30|14840.5|14816.5|14840.5|14816.5|14840.5|14816.5|14840.5|14816.5|0
1648476940000|2022-03-28 14:15:40|14844.6|14820.6|14844.6|14820.6|14844.6|14820.6|14844.6|14820.6|0
1648476970000|2022-03-28 14:16:10|14874.4|14814.4|14874.4|14814.4|14874.4|14814.4|14874.4|14814.4|2
1648477050000|2022-03-28 14:17:30|14872.9|14812.9|14872.9|14812.9|14872.9|14812.9|14872.9|14812.9|0
1648477060000|2022-03-28 14:17:40|14879.4|14819.4|14880.4|14820.4|14880.8|14820.8|14879.4|14819.4|1
1648477080000|2022-03-28 14:18:00|14881.9|14821.9|14884.4|14824.4|14884.4|14824.4|14881.9|14821.9|0
1648477100000|2022-03-28 14:18:20|14882.9|14822.9|14882.9|14822.9|14884.4|14824.4|14881.9|14821.9|0
1648477110000|2022-03-28 14:18:30|14881.9|14821.9|14880.4|14820.4|14881.9|14821.9|14880.4|14820.4|1
1648477190000|2022-03-28 14:19:50|||||||||1
1648477200000|2022-03-28 14:20:00|14878.9|14818.9|14866|14826|14878.9|14832.5|14856.5|14818.9|0
1648477210000|2022-03-28 14:20:10|14856.5|14832.5|14866|14826|14867.4|14832.5|14856.5|14826|1
1648477230000|2022-03-28 14:20:30|14856.5|14832.5|14854|14794|14856.5|14832.5|14854|14794|3
1648477240000|2022-03-28 14:20:40|14855.5|14795.5|14858|14798|14858|14798|14855.5|14795.5|1
1648477260000|2022-03-28 14:21:00|14855.5|14795.5|14855.5|14795.5|14855.5|14795.5|14855.5|14795.5|0
1648477280000|2022-03-28 14:21:20|14854|14794|14854|14794|14854|14794|14854|14794|0
1648477390000|2022-03-28 14:23:10|14848.1|14788.1|14848.1|14788.1|14848.1|14788.1|14848.1|14788.1|1
1648477430000|2022-03-28 14:23:50|14842.2|14782.2|14836.3|14776.3|14842.2|14782.2|14836.3|14776.3|0
1648477490000|2022-03-28 14:24:50|14833.4|14773.4|14833.4|14773.4|14833.4|14773.4|14833.4|14773.4|1
1648477500000|2022-03-28 14:25:00|14831.9|14771.9|14831.9|14771.9|14831.9|14771.9|14831.9|14771.9|0
1648477540000|2022-03-28 14:25:40|14823.1|14763.1|14816.9|14756.9|14823.1|14763.1|14816.9|14756.9|0
1648477800000|2022-03-28 14:30:00|14796.6|14756.6|14796.6|14756.6|14796.6|14756.6|14796.6|14756.6|0
1648477810000|2022-03-28 14:30:10|14789.4|14749.4|14789.4|14749.4|14789.4|14749.4|14789.4|14749.4|0
1648477900000|2022-03-28 14:31:40|14796.5|14736.5|14796.5|14736.5|14796.5|14736.5|14796.5|14736.5|1
1648477920000|2022-03-28 14:32:00|14789.4|14749.4|14796.5|14736.5|14796.5|14749.4|14789.4|14736.5|1
1648477960000|2022-03-28 14:32:40|14774|14750|14757.8|14697.8|14774.7|14750|14756.8|14696.8|5
1648478110000|2022-03-28 14:35:10|14756.3|14696.3|14755.3|14695.3|14756.3|14696.3|14755.3|14695.3|0
1648478130000|2022-03-28 14:35:30|14754.3|14694.3|14754.3|14694.3|14754.3|14694.3|14754.3|14694.3|0
1648478160000|2022-03-28 14:36:00|14747.1|14687.1|14747.1|14687.1|14747.1|14687.1|14747.1|14687.1|0
1648478520000|2022-03-28 14:42:00|14745|14685|14733.7|14673.7|14745|14685|14733.7|14673.7|3
1648478630000|2022-03-28 14:43:50|14723.4|14663.4|14733.7|14673.7|14733.7|14673.7|14722.3|14662.3|1
1648478720000|2022-03-28 14:45:20|14732.2|14672.2|14732.2|14672.2|14732.2|14672.2|14732.2|14672.2|0
1648478730000|2022-03-28 14:45:30|14730.7|14670.7|14732.2|14672.2|14732.2|14672.2|14730.7|14670.7|0
1648478800000|2022-03-28 14:46:40|14730.7|14670.7|14732.2|14672.2|14732.2|14672.2|14730.7|14670.7|0
1648478870000|2022-03-28 14:47:50|14730.7|14670.7|14732.2|14672.2|14732.2|14672.2|14730.7|14670.7|0
1648478890000|2022-03-28 14:48:10|14729.3|14669.3|14727.8|14667.8|14732.2|14672.2|14727.8|14667.8|0
1648478900000|2022-03-28 14:48:20|14726.3|14666.3|14723.4|14663.4|14727.8|14667.8|14723.4|14663.4|0
1648478910000|2022-03-28 14:48:30|14722.3|14662.3|14722.3|14662.3|14722.3|14662.3|14722.3|14662.3|0
1648478960000|2022-03-28 14:49:20|14778.8|14718.8|14778.8|14718.8|14778.8|14718.8|14778.8|14718.8|2
1648478970000|2022-03-28 14:49:30|14779.8|14719.8|14779.8|14719.8|14779.8|14719.8|14779.8|14719.8|0
1648478980000|2022-03-28 14:49:40|14792.3|14732.3|14794.8|14734.8|14794.8|14734.8|14792.3|14732.3|0
1648478990000|2022-03-28 14:49:50|14796.3|14736.3|14782.3|14722.3|14797.3|14737.3|14782.3|14722.3|0
1648479000000|2022-03-28 14:50:00|14783.8|14723.8|14784.8|14724.8|14784.8|14724.8|14783.8|14723.8|0
1648479010000|2022-03-28 14:50:10|14789.8|14729.8|14789.8|14729.8|14789.8|14729.8|14789.8|14729.8|0
1648479020000|2022-03-28 14:50:20|14794.3|14734.3|14789.8|14729.8|14797.3|14737.3|14789.8|14729.8|0
1648479060000|2022-03-28 14:51:00|||||||||2
1648479130000|2022-03-28 14:52:10|14790.9|14730.9|14790.9|14730.9|14790.9|14730.9|14790.9|14730.9|0
1648479230000|2022-03-28 14:53:50|14805.9|14745.9|14805.9|14745.9|14805.9|14745.9|14805.9|14745.9|0
1648479240000|2022-03-28 14:54:00|14804.4|14744.4|14820.9|14760.9|14820.9|14760.9|14804.4|14744.4|0
1648479260000|2022-03-28 14:54:20|14827.8|14767.8|14827.8|14767.8|14827.8|14767.8|14827.8|14767.8|0
1648479330000|2022-03-28 14:55:30|14826.3|14766.3|14827.3|14767.3|14827.3|14767.3|14826.3|14766.3|0
1648479530000|2022-03-28 14:58:50|14826.9|14766.9|14826.9|14766.9|14826.9|14766.9|14826.9|14766.9|0
1648479640000|2022-03-28 15:00:40|14812.1|14752.1|14812.1|14752.1|14812.1|14752.1|14812.1|14752.1|1
1648479910000|2022-03-28 15:05:10|14813.5|14753.5|14813.5|14773.5|14821|14773.5|14813.5|14753.5|0
1648479930000|2022-03-28 15:05:30|14814.6|14774.6|14814.6|14774.6|14814.6|14774.6|14814.6|14774.6|0
1648479940000|2022-03-28 15:05:40|14815.6|14775.6|14815.6|14775.6|14815.6|14775.6|14815.6|14775.6|0
1648479960000|2022-03-28 15:06:00|14817.1|14777.1|14815.1|14791.1|14843.4|14791.1|14815.1|14777.1|3
1648479970000|2022-03-28 15:06:10|14843.4|14783.4|14847.1|14787.1|14847.1|14787.1|14843.4|14783.4|3
1648480000000|2022-03-28 15:06:40|14847|14787|14847|14787|14847|14787|14847|14787|0
1648480110000|2022-03-28 15:08:30|14824.5|14764.5|14829.5|14769.5|14829.5|14769.5|14824.5|14764.5|5
1648480120000|2022-03-28 15:08:40|14852|14792|14852|14792|14852|14792|14852|14792|0
1648480130000|2022-03-28 15:08:50|14840.6|14800.6|14840.6|14800.6|14840.6|14800.6|14840.6|14800.6|1
1648480150000|2022-03-28 15:09:10|14841.6|14801.6|14841.6|14801.6|14841.6|14801.6|14841.6|14801.6|0
1648480230000|2022-03-28 15:10:30|14842.6|14802.6|14842.6|14802.6|14842.6|14802.6|14842.6|14802.6|0
1648480450000|2022-03-28 15:14:10|14837.9|14777.9|14830.1|14770.1|14837.9|14777.9|14830.1|14770.1|1
1648480540000|2022-03-28 15:15:40|14831.1|14771.1|14831.1|14771.1|14831.1|14771.1|14831.1|14771.1|0
1648480560000|2022-03-28 15:16:00|14832.2|14772.2|14832.2|14772.2|14832.2|14772.2|14832.2|14772.2|0
1648480570000|2022-03-28 15:16:10|14830.7|14770.7|14829.7|14769.7|14830.7|14770.7|14829.7|14769.7|0
1648480590000|2022-03-28 15:16:30|14820.4|14760.4|14820.4|14760.4|14820.4|14760.4|14820.4|14760.4|0
1648480920000|2022-03-28 15:22:00|14815.4|14755.4|14815.4|14755.4|14815.4|14755.4|14815.4|14755.4|1
1648480940000|2022-03-28 15:22:20|14813.9|14753.9|14815|14755|14815|14755|14813.9|14753.9|0
1648481140000|2022-03-28 15:25:40|14814.5|14754.5|14814.5|14754.5|14814.5|14754.5|14814.5|14754.5|0
1648481280000|2022-03-28 15:28:00|14813|14753|14813|14753|14813|14753|14813|14753|0
1648481350000|2022-03-28 15:29:10|14814.1|14754.1|14814.1|14754.1|14814.1|14754.1|14814.1|14754.1|0
1648481430000|2022-03-28 15:30:30|14812.6|14752.6|14812.6|14752.6|14812.6|14752.6|14812.6|14752.6|0
1648481540000|2022-03-28 15:32:20|14815.1|14755.1|14813.6|14753.6|14815.1|14755.1|14813.6|14753.6|0
1648481550000|2022-03-28 15:32:30|14814.6|14754.6|14814.2|14754.2|14817.1|14757.1|14814.2|14754.2|0
1648481760000|2022-03-28 15:36:00|14815.2|14755.2|14815.2|14755.2|14815.2|14755.2|14815.2|14755.2|0
1648481950000|2022-03-28 15:39:10|14816.2|14756.2|14816.2|14756.2|14816.2|14756.2|14816.2|14756.2|0
1648482020000|2022-03-28 15:40:20|14807.7|14767.7|14807.7|14767.7|14807.7|14767.7|14807.7|14767.7|0
1648482030000|2022-03-28 15:40:30|14808.7|14768.7|14808.7|14768.7|14808.7|14768.7|14808.7|14768.7|0
1648482160000|2022-03-28 15:42:40|14809.8|14769.8|14809.8|14769.8|14809.8|14769.8|14809.8|14769.8|0
1648482280000|2022-03-28 15:44:40|14808.3|14768.3|14808.3|14768.3|14808.3|14768.3|14808.3|14768.3|1
1648482330000|2022-03-28 15:45:30|||||||||1
1648482360000|2022-03-28 15:46:00|14809.3|14769.3|14809.3|14769.3|14809.3|14769.3|14809.3|14769.3|0
1648482440000|2022-03-28 15:47:20|14799|14759|14799|14759|14799|14759|14799|14759|1
1648482550000|2022-03-28 15:49:10|14797|14757|14797|14757|14797|14757|14797|14757|0
1648482660000|2022-03-28 15:51:00|14791.5|14767.5|14791.5|14767.5|14791.5|14767.5|14791.5|14767.5|0
1648482780000|2022-03-28 15:53:00|14792.5|14768.5|14792.5|14768.5|14792.5|14768.5|14792.5|14768.5|0
1648482790000|2022-03-28 15:53:10|14796.9|14772.9|14800|14776|14800|14776|14796.9|14772.9|0
1648482950000|2022-03-28 15:55:50|14810.9|14786.9|14810.9|14786.9|14810.9|14786.9|14810.9|14786.9|1
1648483020000|2022-03-28 15:57:00|14812.4|14788.4|14813.4|14789.4|14813.4|14789.4|14812.4|14788.4|0
1648483030000|2022-03-28 15:57:10|14815.4|14791.4|14821.8|14761.8|14843.7|14791.4|14815.4|14761.8|6
1648483040000|2022-03-28 15:57:20|14817.4|14757.4|14792.1|14768.1|14817.4|14768.1|14792.1|14755.9|0
1648483050000|2022-03-28 15:57:30|14815.9|14755.9|14815.9|14755.9|14815.9|14755.9|14815.9|14755.9|0
1648483100000|2022-03-28 15:58:20|14823.3|14763.3|14821.4|14761.4|14824.3|14764.3|14821.4|14761.4|0
1648483180000|2022-03-28 15:59:40|14822.4|14762.4|14822.4|14762.4|14822.4|14762.4|14822.4|14762.4|0
1648483220000|2022-03-28 16:00:20|14820.9|14760.9|14809.5|14769.5|14820.9|14769.5|14809.5|14760.9|0
1648483420000|2022-03-28 16:03:40|14810.5|14770.5|14810.5|14770.5|14810.5|14770.5|14810.5|14770.5|0
1648483630000|2022-03-28 16:07:10|14811.5|14771.5|14811.5|14771.5|14811.5|14771.5|14811.5|14771.5|0
1648483800000|2022-03-28 16:10:00|14812.5|14772.5|14812.5|14772.5|14812.5|14772.5|14812.5|14772.5|0
1648483890000|2022-03-28 16:11:30|14814.6|14774.6|14814.6|14774.6|14814.6|14774.6|14814.6|14774.6|0
1648483990000|2022-03-28 16:13:10|14803.6|14779.6|14803.6|14779.6|14803.6|14779.6|14803.6|14779.6|0
1648484040000|2022-03-28 16:14:00|||||||||4
1648484080000|2022-03-28 16:14:40|14805.6|14745.6|14804.1|14744.1|14805.6|14745.6|14804.1|14744.1|5
1648484100000|2022-03-28 16:15:00|14795.6|14755.6|14795.6|14755.6|14795.6|14755.6|14795.6|14755.6|0
1648484110000|2022-03-28 16:15:10|14797.7|14757.7|14777.2|14753.2|14797.7|14757.7|14777.2|14753.2|0
1648484130000|2022-03-28 16:15:30|14767.7|14707.7|14808.1|14748.1|14808.1|14748.2|14762.9|14707.7|5
1648484170000|2022-03-28 16:16:10|14791.6|14751.6|14791.6|14751.6|14791.6|14751.6|14791.6|14751.6|0
1648484230000|2022-03-28 16:17:10|14790.2|14750.2|14789.1|14749.1|14790.2|14750.2|14789.1|14749.1|0
1648484250000|2022-03-28 16:17:30|14776.7|14752.7|14771.1|14711.1|14780.2|14752.7|14769.5|14711.1|1
1648484280000|2022-03-28 16:18:00|14771.6|14711.6|14769.1|14709.1|14771.6|14711.6|14769.1|14709.1|0
1648484320000|2022-03-28 16:18:40|14767.7|14707.7|14766.6|14706.6|14767.7|14707.7|14766.6|14706.6|0
1648484350000|2022-03-28 16:19:10|14772.1|14712.1|14772.1|14712.1|14772.1|14712.1|14772.1|14712.1|0
1648484370000|2022-03-28 16:19:30|14773.6|14713.6|14773.6|14713.6|14773.6|14713.6|14773.6|14713.6|0
1648484450000|2022-03-28 16:20:50|14772.1|14712.1|14771.1|14711.1|14772.1|14712.1|14771.1|14711.1|0
1648484470000|2022-03-28 16:21:10|14771|14711|14768.5|14708.5|14771|14711|14768.5|14708.5|0
1648484500000|2022-03-28 16:21:40|14768.1|14708.1|14766.6|14706.6|14770.6|14710.6|14766.6|14706.6|0
1648484730000|2022-03-28 16:25:30|14767.7|14707.7|14767.7|14707.7|14767.7|14707.7|14767.7|14707.7|0
1648484740000|2022-03-28 16:25:40|14766.2|14706.2|14767.2|14707.2|14767.2|14707.2|14766.2|14706.2|2
1648484760000|2022-03-28 16:26:00|14762.2|14702.2|14762.2|14702.2|14762.2|14702.2|14762.2|14702.2|0
1648484770000|2022-03-28 16:26:10|14760.7|14700.7|14760.7|14700.7|14760.7|14700.7|14760.7|14700.7|0
1648484900000|2022-03-28 16:28:20|14763.2|14703.2|14763.2|14703.2|14763.2|14703.2|14763.2|14703.2|9
1648485070000|2022-03-28 16:31:10|14759.3|14699.3|14760.7|14700.7|14760.7|14700.7|14759.3|14699.3|0
1648485130000|2022-03-28 16:32:10|14733.9|14709.9|14760.7|14700.7|14760.7|14709.9|14733.9|14700.7|4
1648485150000|2022-03-28 16:32:30|14757.7|14697.7|14757.7|14697.7|14757.7|14697.7|14757.7|14697.7|0
1648485180000|2022-03-28 16:33:00|||||||||1
1648485210000|2022-03-28 16:33:30|14757.6|14697.6|14757.6|14697.6|14757.6|14697.6|14757.6|14697.6|0
1648485240000|2022-03-28 16:34:00|||||||||2
1648485270000|2022-03-28 16:34:30|14759.1|14699.1|14760.1|14700.1|14760.1|14700.1|14759.1|14699.1|0
1648485300000|2022-03-28 16:35:00|14763.1|14703.1|14763.1|14703.1|14763.1|14703.1|14763.1|14703.1|0
1648485310000|2022-03-28 16:35:10|14765.1|14705.1|14765.1|14705.1|14765.1|14705.1|14765.1|14705.1|0
1648485360000|2022-03-28 16:36:00|14739.8|14715.8|14740.3|14700.3|14740.3|14715.8|14739.8|14700.3|1
1648485570000|2022-03-28 16:39:30|14750.6|14710.6|14750.6|14710.6|14750.6|14710.6|14750.6|14710.6|0
1648485720000|2022-03-28 16:42:00|14744.1|14720.1|14744.1|14720.1|14744.1|14720.1|14744.1|14720.1|0
1648485840000|2022-03-28 16:44:00|14745.5|14721.5|14745.5|14721.5|14745.5|14721.5|14745.5|14721.5|0
1648485910000|2022-03-28 16:45:10|14748.5|14708.5|14746.5|14706.5|14748.5|14708.5|14746.5|14706.5|1
1648486090000|2022-03-28 16:48:10|14741.4|14717.4|14743.5|14719.5|14743.5|14719.5|14741.4|14717.4|0
1648486140000|2022-03-28 16:49:00|14763.8|14723.8|14763.8|14723.8|14763.8|14724.5|14748.5|14723.8|4
1648486260000|2022-03-28 16:51:00|14771.3|14711.3|14762.8|14722.8|14771.3|14722.8|14762.8|14711.3|0
1648486270000|2022-03-28 16:51:10|14763.8|14723.8|14763.8|14723.8|14763.8|14723.8|14763.8|14723.8|0
1648486410000|2022-03-28 16:53:30|14765.3|14725.3|14766.3|14726.3|14766.3|14726.3|14765.3|14725.3|0
1648486510000|2022-03-28 16:55:10|14759.8|14735.8|14759.8|14735.8|14759.8|14735.8|14759.8|14735.8|0
1648486530000|2022-03-28 16:55:30|14760.8|14736.8|14760.8|14736.8|14760.8|14736.8|14760.8|14736.8|0
1648486620000|2022-03-28 16:57:00|14766.3|14726.3|14766.3|14726.3|14766.3|14726.3|14766.3|14726.3|0
1648487030000|2022-03-28 17:03:50|14759.1|14719.1|14759.1|14719.1|14759.1|14719.1|14759.1|14719.1|1
1648487040000|2022-03-28 17:04:00|14752.5|14728.5|14757.1|14733.1|14757.1|14733.1|14752.5|14728.5|0
1648487060000|2022-03-28 17:04:20|14758.1|14734.1|14777.5|14737.5|14777.5|14737.5|14758.1|14734.1|4
1648487090000|2022-03-28 17:04:50|14778.9|14738.9|14780|14740|14780|14740|14778.9|14738.9|0
1648487110000|2022-03-28 17:05:10|14773.4|14749.4|14773.4|14749.4|14773.4|14749.4|14773.4|14749.4|0
1648487130000|2022-03-28 17:05:30|14774.5|14750.5|14774.5|14750.5|14774.5|14750.5|14774.5|14750.5|0
1648487160000|2022-03-28 17:06:00|14773|14749|14773|14749|14773|14749|14773|14749|0
1648487190000|2022-03-28 17:06:30|14772|14748|14773.4|14749.4|14773.4|14749.4|14772|14748|0
1648487240000|2022-03-28 17:07:20|14769|14745|14782.6|14722.6|14782.6|14750.2|14769|14722.6|3
1648487250000|2022-03-28 17:07:30|14781.6|14721.6|14777|14717|14781.6|14721.6|14777|14717|0
1648487260000|2022-03-28 17:07:40|14774.1|14714.1|14774.1|14714.1|14774.1|14714.1|14774.1|14714.1|0
1648487270000|2022-03-28 17:07:50|14772.6|14712.6|14771.6|14711.6|14772.6|14712.6|14771.6|14711.6|0
1648487400000|2022-03-28 17:10:00|14767.2|14707.2|14767.2|14707.2|14767.2|14707.2|14767.2|14707.2|0
1648487430000|2022-03-28 17:10:30|14765.7|14705.7|14765.7|14705.7|14765.7|14705.7|14765.7|14705.7|0
1648487460000|2022-03-28 17:11:00|14773.9|14713.9|14773.9|14713.9|14773.9|14713.9|14773.9|14713.9|0
1648487490000|2022-03-28 17:11:30|14766.7|14706.7|14766.7|14706.7|14766.7|14706.7|14766.7|14706.7|0
1648487610000|2022-03-28 17:13:30|14768.2|14708.2|14769.2|14709.2|14769.2|14709.2|14768.2|14708.2|0
1648487620000|2022-03-28 17:13:40|14770.7|14710.7|14770.7|14710.7|14770.7|14710.7|14770.7|14710.7|0
1648487640000|2022-03-28 17:14:00|14769.2|14709.2|14768.2|14708.2|14769.2|14709.2|14768.2|14708.2|0
1648487800000|2022-03-28 17:16:40|14769.7|14709.7|14770.7|14710.7|14770.7|14710.7|14769.7|14709.7|0
1648487850000|2022-03-28 17:17:30|14769.2|14709.2|14768.2|14708.2|14769.2|14709.2|14768.2|14708.2|0
1648488010000|2022-03-28 17:20:10|14769.6|14709.6|14770.7|14710.7|14770.7|14710.7|14769.6|14709.6|0
1648488020000|2022-03-28 17:20:20|14753.3|14713.3|14751.3|14711.3|14753.3|14713.3|14751.3|14711.3|0
1648488060000|2022-03-28 17:21:00|14746.8|14722.8|14746.8|14722.8|14746.8|14722.8|14746.8|14722.8|0
1648488110000|2022-03-28 17:21:50|14745.3|14721.3|14745.3|14721.3|14745.3|14721.3|14745.3|14721.3|0
1648488150000|2022-03-28 17:22:30|14741.4|14717.4|14741.4|14717.4|14741.4|14717.4|14741.4|14717.4|5
1648488220000|2022-03-28 17:23:40|14746.4|14706.4|14746.4|14706.4|14746.4|14706.4|14746.4|14706.4|2
1648488330000|2022-03-28 17:25:30|14747.9|14707.9|14747.9|14707.9|14747.9|14707.9|14747.9|14707.9|0
1648488430000|2022-03-28 17:27:10|||||||||12
1648488450000|2022-03-28 17:27:30|14746.4|14706.4|14746.4|14706.4|14746.4|14706.4|14746.4|14706.4|0
1648488460000|2022-03-28 17:27:40|14747.9|14707.9|14747.9|14707.9|14747.9|14707.9|14747.9|14707.9|0
1648488470000|2022-03-28 17:27:50|14746.4|14706.4|14747.9|14707.9|14747.9|14707.9|14746.4|14706.4|0
1648488540000|2022-03-28 17:29:00|14746.4|14706.4|14728.8|14688.8|14749.1|14712.9|14712.1|14673|12
1648488550000|2022-03-28 17:29:10|14715.2|14691.2|14723.4|14699.4|14742.9|14702.4|14708.7|14678.5|8
1648488560000|2022-03-28 17:29:20|14725.5|14685.5|14705.2|14681.2|14725.5|14695|14705.2|14679.7|5
1648488570000|2022-03-28 17:29:30|14709.6|14685.6|14728.5|14688.5|14729.5|14696.1|14709.6|14685.6|12
1648488580000|2022-03-28 17:29:40|14727|14687|14716.1|14692.1|14731|14694.6|14712.1|14687|7
1648488590000|2022-03-28 17:29:50|14714.6|14690.6|14713.4|14689.4|14718.6|14694.6|14710.9|14686.9|13
1648488600000|2022-03-28 17:30:00|14712.4|14688.4|14735.9|14675.9|14737.3|14688.4|14712.4|14675.9|0
1648488610000|2022-03-28 17:30:10|14712.4|14688.4|14712.4|14688.4|14714.9|14690.9|14712.4|14688.4|0
1648488620000|2022-03-28 17:30:20|14721.9|14681.9|14721.9|14681.9|14721.9|14691.4|14715.4|14681.9|0
1648488670000|2022-03-28 17:31:10|14712.4|14688.4|14712.4|14688.4|14712.4|14688.4|14712.4|14688.4|0
1648488680000|2022-03-28 17:31:20|14713.9|14689.9|14710.9|14686.9|14714.9|14690.9|14710.9|14686.9|0
1648488700000|2022-03-28 17:31:40|14709.5|14685.5|14712.4|14688.4|14712.4|14688.4|14708|14684|6
1648488710000|2022-03-28 17:31:50|14710.9|14686.9|14715.9|14691.9|14723.9|14692.4|14710.9|14681.9|0
1648488720000|2022-03-28 17:32:00|14714.5|14690.5|14714.5|14690.5|14714.5|14690.5|14714.5|14690.5|0
1648488730000|2022-03-28 17:32:10|14713.4|14689.4|14713.4|14689.4|14713.4|14689.4|14713.4|14689.4|0
1648488750000|2022-03-28 17:32:30|14715.9|14691.9|14714.5|14690.5|14715.9|14691.9|14714.5|14690.5|0
1648488760000|2022-03-28 17:32:40|14713.4|14689.4|14713.4|14689.4|14713.4|14689.4|14713.4|14689.4|0
1648488780000|2022-03-28 17:33:00|14715.9|14691.9|14715.9|14691.9|14728.4|14697.4|14715.9|14686.9|0
1648488870000|2022-03-28 17:34:30|14712|14688|14713.4|14689.4|14713.4|14689.4|14712|14688|1
1648489040000|2022-03-28 17:37:20|||||||||1
1648489050000|2022-03-28 17:37:30|14714.9|14690.9|14713.4|14689.4|14715.9|14691.9|14713.4|14689.4|0
1648489060000|2022-03-28 17:37:40|14714.9|14690.9|14713.4|14689.4|14715.9|14691.9|14713.4|14689.4|0
1648489200000|2022-03-28 17:40:00|14708.3|14684.3|14717.8|14677.8|14717.8|14684.3|14708.3|14677.8|0
1648489210000|2022-03-28 17:40:10|14708.3|14684.3|14708.3|14684.3|14708.3|14684.3|14708.3|14684.3|0
1648489230000|2022-03-28 17:40:30|14709.3|14685.3|14709.3|14685.3|14709.3|14685.3|14709.3|14685.3|0
1648489320000|2022-03-28 17:42:00|14710.8|14686.8|14709.3|14685.3|14710.8|14686.8|14709.3|14685.3|0
1648489330000|2022-03-28 17:42:10|14708.3|14684.3|14708.3|14684.3|14708.3|14684.3|14708.3|14684.3|0
1648489440000|2022-03-28 17:44:00|14709.7|14685.7|14709.7|14685.7|14709.7|14685.7|14709.7|14685.7|0
1648489450000|2022-03-28 17:44:10|14710.8|14686.8|14710.8|14686.8|14710.8|14686.8|14710.8|14686.8|0
1648489500000|2022-03-28 17:45:00|14711.8|14687.8|14711.8|14687.8|14711.8|14687.8|14711.8|14687.8|0
1648489510000|2022-03-28 17:45:10|14713.3|14689.3|14711.8|14687.8|14714.3|14690.3|14711.8|14687.8|0
1648489560000|2022-03-28 17:46:00|14713.3|14689.3|14703.4|14679.4|14714.3|14690.3|14699|14675|14
1648489590000|2022-03-28 17:46:30|14704.9|14680.9|14703.4|14679.4|14704.9|14680.9|14703.4|14679.4|0
1648489620000|2022-03-28 17:47:00|14704.9|14680.9|14703.4|14679.4|14704.9|14680.9|14703.4|14679.4|0
1648489640000|2022-03-28 17:47:20|14712.9|14672.9|14712.9|14672.9|14712.9|14672.9|14712.9|14672.9|0
1648489650000|2022-03-28 17:47:30|14706.4|14682.4|14703.4|14679.4|14712.9|14682.4|14703.4|14672.9|0
1648489910000|2022-03-28 17:51:50|14704.9|14680.9|14703.4|14679.4|14704.9|14680.9|14703.4|14679.4|0
1648489970000|2022-03-28 17:52:50|14704.9|14680.9|14711.8|14687.8|14711.8|14687.8|14703.4|14679.4|1
1648489980000|2022-03-28 17:53:00|14712.8|14688.8|14706.4|14682.4|14712.9|14688.8|14706.4|14672.9|2
1648489990000|2022-03-28 17:53:10|14712.9|14672.9|14706.4|14682.4|14712.9|14682.4|14706.4|14672.9|0
1648490000000|2022-03-28 17:53:20|14712.9|14672.9|14703.4|14679.4|14712.9|14682.4|14703.4|14672.9|0
1648490040000|2022-03-28 17:54:00|14702|14678|14703.4|14679.4|14704.9|14680.9|14702|14678|0
1648490050000|2022-03-28 17:54:10|14700.5|14676.5|14703.4|14679.4|14703.4|14679.4|14700.5|14676.5|0
1648490060000|2022-03-28 17:54:20|14702|14678|14703.4|14679.4|14704.9|14680.9|14700.5|14676.5|4
1648490070000|2022-03-28 17:54:30|14702|14678|14702|14678|14703.4|14679.4|14702|14678|0
1648490080000|2022-03-28 17:54:40|14703.4|14679.4|14700.5|14676.5|14703.4|14679.4|14700.5|14676.5|0
1648490090000|2022-03-28 17:54:50|14703.4|14679.4|14702|14678|14703.4|14679.4|14702|14678|1
1648490120000|2022-03-28 17:55:20|14703.4|14679.4|14702|14678|14703.4|14679.4|14702|14678|0
1648490150000|2022-03-28 17:55:50|14700.5|14676.5|14700.5|14676.5|14700.5|14676.5|14700.5|14676.5|0
1648490170000|2022-03-28 17:56:10|14702|14678|14700.5|14676.5|14702|14678|14700.5|14676.5|0
1648490200000|2022-03-28 17:56:40|14702|14678|14702|14678|14702|14678|14702|14678|0
1648490220000|2022-03-28 17:57:00|14700.9|14676.9|14695.1|14671.1|14700.9|14676.9|14695.1|14671.1|2
1648490240000|2022-03-28 17:57:20|14698|14674|14699|14675|14699|14675|14698|14674|0
1648490270000|2022-03-28 17:57:50|14700.5|14676.5|14699|14675|14700.5|14676.5|14699|14675|0
1648490370000|2022-03-28 17:59:30|||||||||1
1648490390000|2022-03-28 17:59:50|||||||||1
1648555200000|2022-03-29 12:00:00|14665.8|14605.8|14653.3|14613.3|14665.8|14613.3|14631|14601.9|20
1648555210000|2022-03-29 12:00:10|14661.9|14601.9|14656.2|14616.2|14664.7|14616.2|14653.3|14601.9|2
1648555240000|2022-03-29 12:00:40|14664.7|14604.7|14664.7|14604.7|14664.7|14604.7|14664.7|14604.7|0
1648555250000|2022-03-29 12:00:50|14663.3|14603.3|14664.7|14604.7|14664.7|14604.7|14663.3|14603.3|1
1648555260000|2022-03-29 12:01:00|14656.2|14616.2|14670.5|14610.5|14670.5|14616.2|14656.2|14610.5|6
1648555270000|2022-03-29 12:01:10|14673.4|14613.4|14681.2|14621.2|14681.2|14634.1|14667.7|14613.4|3
1648555290000|2022-03-29 12:01:30|14679.1|14619.1|14679.1|14619.1|14679.1|14619.1|14679.1|14619.1|0
1648555300000|2022-03-29 12:01:40|14665.4|14641.4|14668.6|14644.6|14668.6|14644.6|14665.4|14641.4|0
1648555320000|2022-03-29 12:02:00|14665.7|14641.7|14663.2|14639.2|14665.7|14641.7|14663.2|14639.2|1
1648555380000|2022-03-29 12:03:00|14689.1|14649.1|14695.5|14655.5|14695.5|14655.5|14689.1|14649.1|6
1648555390000|2022-03-29 12:03:10|14694.4|14654.4|14694.4|14654.4|14694.4|14654.4|14694.4|14654.4|1
1648555400000|2022-03-29 12:03:20|14687.9|14663.9|14687.9|14663.9|14687.9|14663.9|14687.9|14663.9|0
1648555410000|2022-03-29 12:03:30|14688.9|14664.9|14688.9|14664.9|14688.9|14664.9|14688.9|14664.9|0
1648555420000|2022-03-29 12:03:40|||||||||1
1648555470000|2022-03-29 12:04:30|14690.4|14666.4|14691.4|14667.4|14691.4|14667.4|14690.4|14666.4|0
1648555510000|2022-03-29 12:05:10|14689.3|14665.3|14689.3|14665.3|14689.3|14665.3|14689.3|14665.3|0
1648555530000|2022-03-29 12:05:30|14691.8|14667.8|14691.8|14667.8|14691.8|14667.8|14691.8|14667.8|0
1648555540000|2022-03-29 12:05:40|14689.3|14665.3|14689.3|14665.3|14689.3|14665.3|14689.3|14665.3|0
1648555580000|2022-03-29 12:06:20|14684|14660|14693.7|14633.7|14693.7|14660|14684|14633.7|1
1648555600000|2022-03-29 12:06:40|14682.3|14622.3|14683.7|14623.7|14683.7|14623.7|14682.3|14622.3|4
1648555610000|2022-03-29 12:06:50|14685.2|14625.2|14685.2|14625.2|14686.2|14626.2|14684.8|14624.8|4
1648555650000|2022-03-29 12:07:30|14686.6|14626.6|14686.6|14626.6|14686.6|14626.6|14686.6|14626.6|0
1648555760000|2022-03-29 12:09:20|14683.7|14623.7|14683.7|14623.7|14683.7|14623.7|14683.7|14623.7|1
1648555790000|2022-03-29 12:09:50|14685.2|14625.2|14683.7|14623.7|14685.2|14625.2|14683.7|14623.7|5
1648555800000|2022-03-29 12:10:00|14686.6|14626.6|14686.6|14626.6|14686.6|14626.6|14685.2|14625.2|2
1648555810000|2022-03-29 12:10:10|14685.2|14625.2|14685.5|14625.5|14688|14628|14685.2|14625.2|4
1648555830000|2022-03-29 12:10:30|14677|14617|14674.5|14614.5|14678.4|14618.4|14674.5|14614.5|3
1648555850000|2022-03-29 12:10:50|||||||||1
1648555900000|2022-03-29 12:11:40|14675.9|14615.9|14675.9|14615.9|14675.9|14615.9|14675.9|14615.9|0
1648555930000|2022-03-29 12:12:10|14677|14617|14679.9|14619.9|14679.9|14619.9|14677|14617|1
1648555950000|2022-03-29 12:12:30|14678.8|14618.8|14678.8|14618.8|14678.8|14618.8|14678.8|14618.8|0
1648556120000|2022-03-29 12:15:20|14677.3|14617.3|14677.3|14617.3|14677.3|14617.3|14677.3|14617.3|0
1648556250000|2022-03-29 12:17:30|14680.5|14620.5|14649.8|14609.8|14680.5|14623.7|14649.8|14609.8|10
1648556410000|2022-03-29 12:20:10|14638.4|14589.8|14637.3|14597.3|14638.4|14598.4|14637.3|14589.8|2
1648556420000|2022-03-29 12:20:20|14635.9|14595.9|14638.4|14598.4|14654.8|14601.4|14621.8|14589.8|3
1648556430000|2022-03-29 12:20:30|14637.3|14597.3|14637.3|14597.3|14637.3|14597.3|14637.3|14597.3|0
1648556460000|2022-03-29 12:21:00|14639.5|14599.5|14628.6|14604.6|14639.5|14604.6|14628.6|14599.5|0
1648556470000|2022-03-29 12:21:10|14626.5|14602.5|14626.5|14602.5|14626.5|14602.5|14626.5|14602.5|0
1648556550000|2022-03-29 12:22:30|14633|14593|14632|14592|14633|14593|14632|14592|2
1648556570000|2022-03-29 12:22:50|14621.5|14597.5|14622.5|14598.5|14622.5|14598.5|14621.5|14597.5|1
1648556580000|2022-03-29 12:23:00|14621.5|14597.5|14621.5|14597.5|14621.5|14597.5|14621.5|14597.5|0
1648556590000|2022-03-29 12:23:10|14622.5|14598.5|14622.5|14598.5|14622.5|14598.5|14622.5|14598.5|0
1648556600000|2022-03-29 12:23:20|||||||||1
1648556610000|2022-03-29 12:23:30|14621.5|14597.5|14621.5|14597.5|14621.5|14597.5|14621.5|14597.5|3
1648556690000|2022-03-29 12:24:50|14627|14587|14627|14587|14627|14587|14627|14587|2
1648556730000|2022-03-29 12:25:30|14632.7|14572.7|14632.7|14572.7|14632.7|14572.7|14632.7|14572.7|0
1648556780000|2022-03-29 12:26:20|14629.8|14569.8|14598.2|14574.2|14632.7|14580.6|14596.8|14564.1|15
1648556800000|2022-03-29 12:26:40|14593.7|14553.7|14606.2|14546.2|14606.2|14554.8|14593.7|14545.2|6
1648556810000|2022-03-29 12:26:50|14594.8|14554.8|14605.2|14545.2|14606.2|14554.8|14593.7|14543.7|0
1648556820000|2022-03-29 12:27:00|14606.2|14546.2|14593.7|14553.7|14606.2|14554.8|14593.7|14545.2|0
1648556870000|2022-03-29 12:27:50|14605.2|14545.2|14605.2|14545.2|14605.2|14553.7|14593.7|14543.7|0
1648556880000|2022-03-29 12:28:00|14593.7|14553.7|14605.2|14545.2|14605.2|14553.7|14593.7|14545.2|0
1648556890000|2022-03-29 12:28:10|14593.7|14553.7|14591.6|14551.6|14605.2|14556.7|14580.7|14544.1|0
1648556900000|2022-03-29 12:28:20|14591.2|14551.2|14581.8|14557.8|14595.2|14561.7|14581.8|14551.2|0
1648556910000|2022-03-29 12:28:30|14580.7|14556.7|14579.3|14555.3|14580.7|14556.7|14578.2|14554.2|0
1648556920000|2022-03-29 12:28:40|14578.2|14554.2|14578.2|14554.2|14578.2|14554.2|14578.2|14554.2|0
1648556940000|2022-03-29 12:29:00|14581.1|14557.1|14581.1|14557.1|14581.1|14557.1|14581.1|14557.1|0
1648556950000|2022-03-29 12:29:10|14587.9|14563.9|14589.3|14565.3|14589.3|14565.3|14587.9|14563.9|1
1648556970000|2022-03-29 12:29:30|14593.6|14569.6|14593.6|14569.6|14593.6|14569.6|14593.6|14569.6|0
1648557070000|2022-03-29 12:31:10|||||||||1
1648557080000|2022-03-29 12:31:20|14592.2|14568.2|14600.1|14576.1|14600.1|14576.1|14590|14566|8
1648557090000|2022-03-29 12:31:30|14603.3|14579.3|14595.4|14571.4|14603.3|14579.3|14595.4|14571.4|2
1648557100000|2022-03-29 12:31:40|14599.3|14575.3|14599.3|14575.3|14599.3|14575.3|14599.3|14575.3|4
1648557170000|2022-03-29 12:32:50|14629.1|14569.1|14629.1|14569.1|14629.1|14569.1|14629.1|14569.1|1
1648557180000|2022-03-29 12:33:00|14634.5|14574.5|14634.5|14574.5|14634.5|14574.5|14634.5|14574.5|0
1648557600000|2022-03-29 12:40:00|14633|14573|14632|14572|14633|14573|14632|14572|0
1648557650000|2022-03-29 12:40:50|14630.5|14570.5|14629.5|14569.5|14630.5|14570.5|14629.5|14569.5|1
1648557660000|2022-03-29 12:41:00|14628.4|14568.4|14628.4|14568.4|14628.4|14568.4|14628.4|14568.4|0
1648557750000|2022-03-29 12:42:30|14627|14567|14627|14567|14627|14567|14627|14567|0
1648557790000|2022-03-29 12:43:10|||||||||1
1648557960000|2022-03-29 12:46:00|||||||||1
1648558330000|2022-03-29 12:52:10|||||||||1
1648558360000|2022-03-29 12:52:40|14619.5|14579.5|14619.5|14579.5|14619.5|14579.5|14619.5|14579.5|2
1648558390000|2022-03-29 12:53:10|14628|14568|14628|14568|14628|14568|14628|14568|0
1648558410000|2022-03-29 12:53:30|14627|14567|14627|14567|14627|14567|14627|14567|0
1648558420000|2022-03-29 12:53:40|14626.9|14566.9|14626.9|14566.9|14626.9|14566.9|14626.9|14566.9|0
1648558430000|2022-03-29 12:53:50|||||||||1
1648558560000|2022-03-29 12:56:00|14601.4|14577.4|14601.4|14577.4|14601.4|14577.4|14601.4|14577.4|0
1648558590000|2022-03-29 12:56:30|14598.9|14574.9|14609.8|14569.8|14609.8|14574.9|14598.9|14569.8|0
1648558600000|2022-03-29 12:56:40|14611.9|14571.9|14611.9|14571.9|14611.9|14571.9|14611.9|14571.9|0
1648558700000|2022-03-29 12:58:20|||||||||1
1648558710000|2022-03-29 12:58:30|14606.4|14582.4|14611.9|14571.9|14611.9|14582.4|14606.4|14571.9|1
1648558770000|2022-03-29 12:59:30|14613|14573|14613|14573|14613|14573|14613|14573|0
1648558820000|2022-03-29 13:00:20|14617.3|14577.3|14617.3|14577.3|14617.3|14577.3|14617.3|14577.3|4
1648558900000|2022-03-29 13:01:40|14614.3|14590.3|14625.2|14585.2|14625.2|14590.3|14614.3|14580.9|1
1648558910000|2022-03-29 13:01:50|14624.7|14600.7|14624.7|14600.7|14624.7|14600.7|14624.7|14600.7|0
1648558930000|2022-03-29 13:02:10|14651.3|14591.3|14651.3|14591.3|14651.3|14591.3|14651.3|14591.3|1
1648558950000|2022-03-29 13:02:30|14660.9|14600.9|14660.9|14600.9|14660.9|14600.9|14660.9|14600.9|0
1648558990000|2022-03-29 13:03:10|14663.4|14603.4|14663.4|14603.4|14663.4|14603.4|14663.4|14603.4|0
1648559000000|2022-03-29 13:03:20|14666.2|14606.2|14666.2|14606.2|14666.2|14606.2|14666.2|14606.2|0
1648559040000|2022-03-29 13:04:00|14668.7|14608.7|14668.7|14608.7|14668.7|14608.7|14668.7|14608.7|0
1648559080000|2022-03-29 13:04:40|14673.7|14613.7|14673.7|14613.7|14673.7|14613.7|14673.7|14613.7|0
1648559290000|2022-03-29 13:08:10|14641.4|14617.4|14641.4|14617.4|14641.4|14617.4|14641.4|14617.4|0
1648559300000|2022-03-29 13:08:20|||||||||2
1648559370000|2022-03-29 13:09:30|14671.2|14611.2|14671.2|14611.2|14671.2|14611.2|14671.2|14611.2|1
1648559400000|2022-03-29 13:10:00|14672.7|14612.7|14672.7|14612.7|14672.7|14612.7|14672.7|14612.7|0
1648559460000|2022-03-29 13:11:00|14671.2|14611.2|14671.2|14611.2|14671.2|14611.2|14671.2|14611.2|0
1648559510000|2022-03-29 13:11:50|14675.5|14615.5|14677.7|14617.7|14677.7|14617.7|14675.5|14615.5|0
1648559550000|2022-03-29 13:12:30|14666.2|14626.2|14666.2|14626.2|14666.2|14626.2|14666.2|14626.2|1
1648559580000|2022-03-29 13:13:00|14667.3|14627.3|14665|14641|14667.3|14641|14665|14627.3|0
1648559590000|2022-03-29 13:13:10|14667.2|14643.2|14667.2|14643.2|14667.2|14643.2|14667.2|14643.2|0
1648559610000|2022-03-29 13:13:30|||||||||5
1648559690000|2022-03-29 13:14:50|14665|14641|14678.7|14618.7|14678.7|14641|14665|14618.7|1
1648559710000|2022-03-29 13:15:10|14670.2|14630.2|14678.7|14618.7|14678.7|14630.2|14670.2|14618.7|1
1648559730000|2022-03-29 13:15:30|14677.7|14617.7|14677.7|14617.7|14677.7|14617.7|14677.7|14617.7|0
1648559760000|2022-03-29 13:16:00|||||||||4
1648559790000|2022-03-29 13:16:30|14653.9|14629.9|14653.9|14629.9|14653.9|14629.9|14653.9|14629.9|0
1648559820000|2022-03-29 13:17:00|14677.7|14617.7|14677.7|14617.7|14677.7|14617.7|14677.7|14617.7|1
1648560050000|2022-03-29 13:20:50|||||||||1
1648560060000|2022-03-29 13:21:00|||||||||2
1648560270000|2022-03-29 13:24:30|14687.3|14627.3|14690.2|14630.2|14690.2|14630.2|14687.3|14627.3|5
1648560280000|2022-03-29 13:24:40|14688.8|14628.8|14688.8|14628.8|14690.2|14630.2|14687.3|14627.3|0
1648560290000|2022-03-29 13:24:50|14690.2|14630.2|14688.8|14628.8|14690.2|14630.2|14688.8|14628.8|0
1648560300000|2022-03-29 13:25:00|14690.2|14630.2|14690.2|14630.2|14690.2|14630.2|14690.2|14630.2|0
1648560350000|2022-03-29 13:25:50|14687.3|14627.3|14683.1|14623.1|14687.3|14627.3|14679.1|14619.1|0
1648560360000|2022-03-29 13:26:00|14685.9|14625.9|14688.1|14628.1|14688.1|14638.4|14678.4|14624.5|0
1648560370000|2022-03-29 13:26:10|14687|14627|14687|14627|14687|14627|14687|14627|0
1648560420000|2022-03-29 13:27:00|14673.3|14649.3|14673.3|14649.3|14673.3|14649.3|14673.3|14649.3|0
1648560430000|2022-03-29 13:27:10|14676.5|14652.5|14676.5|14652.5|14676.5|14652.5|14676.5|14652.5|0
1648560490000|2022-03-29 13:28:10|14677.6|14653.6|14677.6|14653.6|14677.6|14653.6|14677.6|14653.6|0
1648560530000|2022-03-29 13:28:50|14679|14655|14679|14655|14679|14655|14679|14655|1
1648560540000|2022-03-29 13:29:00|||||||||1
1648560640000|2022-03-29 13:30:40|14680.1|14656.1|14685.4|14661.4|14685.4|14661.4|14678.6|14654.6|4
1648560660000|2022-03-29 13:31:00|14690.7|14666.7|14690.7|14666.7|14690.7|14666.7|14690.7|14666.7|0
1648560880000|2022-03-29 13:34:40|14701.6|14661.6|14701.6|14661.6|14701.6|14661.6|14701.6|14661.6|3
1648560950000|2022-03-29 13:35:50|14692.2|14668.2|14692.2|14668.2|14692.2|14668.2|14692.2|14668.2|0
1648561090000|2022-03-29 13:38:10|14706.9|14666.9|14706.9|14666.9|14706.9|14666.9|14706.9|14666.9|0
1648561150000|2022-03-29 13:39:10|14701.4|14677.4|14708|14668|14708|14677.4|14701.4|14668|1
1648561160000|2022-03-29 13:39:20|14706.9|14666.9|14708|14668|14708|14677.4|14700.4|14666.9|0
1648561170000|2022-03-29 13:39:30|14706.9|14666.9|14714.3|14690.3|14714.3|14690.3|14701.4|14666.9|4
1648561210000|2022-03-29 13:40:10|||||||||1
1648561250000|2022-03-29 13:40:50|||||||||1
1648561260000|2022-03-29 13:41:00|14715.4|14691.4|14715.4|14691.4|14715.4|14691.4|14715.4|14691.4|0
1648561290000|2022-03-29 13:41:30|14714.3|14690.3|14714.3|14690.3|14714.3|14690.3|14714.3|14690.3|0
1648561300000|2022-03-29 13:41:40|||||||||1
1648561540000|2022-03-29 13:45:40|14716.4|14692.4|14722.1|14698.1|14722.1|14698.1|14716.4|14692.4|1
1648561590000|2022-03-29 13:46:30|14720|14696|14715.7|14691.7|14720|14696|14715.7|14691.7|1
1648561670000|2022-03-29 13:47:50|14717.1|14693.1|14717.1|14693.1|14717.1|14693.1|14717.1|14693.1|1
1648561680000|2022-03-29 13:48:00|14718.2|14694.2|14722.6|14682.6|14722.6|14694.2|14717.1|14682.6|10
1648561690000|2022-03-29 13:48:10|14713.2|14689.2|14713.2|14689.2|14713.2|14689.2|14713.2|14689.2|0
1648561780000|2022-03-29 13:49:40|14720.8|14660.8|14719.4|14659.4|14720.8|14660.8|14719.4|14659.4|1
1648561860000|2022-03-29 13:51:00|14714.1|14654.1|14714.1|14654.1|14714.1|14654.1|14714.1|14654.1|0
1648561920000|2022-03-29 13:52:00|14715.1|14655.1|14715.1|14655.1|14715.1|14655.1|14715.1|14655.1|0
1648562050000|2022-03-29 13:54:10|14713.7|14653.7|14712.6|14652.6|14713.7|14653.7|14712.6|14652.6|0
1648562150000|2022-03-29 13:55:50|14710.1|14650.1|14715.1|14655.1|14715.1|14655.1|14710.1|14650.1|1
1648562210000|2022-03-29 13:56:50|14717.6|14657.6|14717.6|14657.6|14717.6|14657.6|14717.6|14657.6|1
1648562240000|2022-03-29 13:57:20|14716.2|14656.2|14715.1|14655.1|14716.2|14656.2|14715.1|14655.1|0
1648562250000|2022-03-29 13:57:30|14712.6|14672.6|14712.6|14672.6|14712.6|14672.6|14712.6|14672.6|0
1648562390000|2022-03-29 13:59:50|14707.5|14683.5|14709.6|14685.6|14709.6|14685.6|14707.5|14683.5|0
1648562400000|2022-03-29 14:00:00|14701.6|14641.6|14699.1|14639.1|14701.6|14651.6|14690.1|14639.1|7
1648562410000|2022-03-29 14:00:10|14700.1|14640.1|14700.1|14640.1|14700.1|14640.1|14700.1|14640.1|0
1648562440000|2022-03-29 14:00:40|14693.7|14633.7|14691.2|14651.2|14693.7|14661.7|14685.7|14633.7|1
1648562460000|2022-03-29 14:01:00|14691.9|14631.9|14696.6|14636.6|14696.6|14636.6|14691.9|14631.9|1
1648562470000|2022-03-29 14:01:10|14693.4|14633.4|14693.4|14633.4|14693.4|14633.4|14693.4|14633.4|0
1648562490000|2022-03-29 14:01:30|14689.1|14629.1|14681.6|14641.6|14689.1|14641.6|14681.6|14629.1|0
1648562540000|2022-03-29 14:02:20|14690.2|14630.2|14689.1|14629.1|14690.2|14630.2|14689.1|14629.1|0
1648562610000|2022-03-29 14:03:30|14690.2|14630.2|14690.2|14630.2|14690.2|14630.2|14690.2|14630.2|0
1648562640000|2022-03-29 14:04:00|14682.7|14642.7|14699.8|14639.8|14699.8|14642.7|14682.7|14639.8|4
1648562660000|2022-03-29 14:04:20|14702.7|14642.7|14703.8|14643.8|14703.8|14643.8|14702.7|14642.7|0
1648562670000|2022-03-29 14:04:30|14702.3|14642.3|14702.3|14642.3|14702.3|14642.3|14702.3|14642.3|0
1648562700000|2022-03-29 14:05:00|14703.8|14643.8|14703.8|14643.8|14703.8|14643.8|14703.8|14643.8|0
1648562830000|2022-03-29 14:07:10|14710.2|14650.2|14703.7|14643.7|14710.2|14650.2|14703.7|14643.7|1
1648562860000|2022-03-29 14:07:40|14705.2|14645.2|14705.2|14645.2|14705.2|14645.2|14705.2|14645.2|0
1648563100000|2022-03-29 14:11:40|14700.9|14640.9|14700.9|14640.9|14700.9|14640.9|14700.9|14640.9|0
1648563140000|2022-03-29 14:12:20|14698.4|14638.4|14698.4|14638.4|14698.4|14638.4|14698.4|14638.4|1
1648563240000|2022-03-29 14:14:00|14697|14637|14697|14637|14698.4|14638.4|14697|14637|0
1648563250000|2022-03-29 14:14:10|14698.4|14638.4|14695.5|14635.5|14698.4|14638.4|14695.5|14635.5|0
1648563260000|2022-03-29 14:14:20|14693|14633|14694.5|14634.5|14695.5|14635.5|14693|14633|0
1648563270000|2022-03-29 14:14:30|14695.5|14635.5|14695.5|14635.5|14695.5|14635.5|14693|14633|0
1648563280000|2022-03-29 14:14:40|14696.6|14636.6|14696.6|14636.6|14696.6|14636.6|14696.6|14636.6|0
1648563350000|2022-03-29 14:15:50|14693|14633|14694.1|14634.1|14696.6|14636.6|14693|14633|0
1648563360000|2022-03-29 14:16:00|14695.5|14635.5|14694.5|14634.5|14695.5|14635.5|14693|14633|0
1648563370000|2022-03-29 14:16:10|14693|14633|14694.5|14634.5|14694.5|14634.5|14693|14633|0
1648563380000|2022-03-29 14:16:20|14693|14633|14694.5|14634.5|14694.5|14634.5|14693|14633|0
1648563390000|2022-03-29 14:16:30|14693|14633|14694.5|14634.5|14694.5|14634.5|14693|14633|0
1648563400000|2022-03-29 14:16:40|14693|14633|14694.5|14634.5|14694.5|14634.5|14693|14633|0
1648563410000|2022-03-29 14:16:50|14693|14633|14694.5|14634.5|14694.5|14634.5|14693|14633|0
1648563420000|2022-03-29 14:17:00|14693|14633|14694.5|14634.5|14694.5|14634.5|14693|14633|0
1648563490000|2022-03-29 14:18:10|14694.4|14634.4|14694.4|14634.4|14694.4|14634.4|14694.4|14634.4|0
1648563500000|2022-03-29 14:18:20|14693|14633|14687.7|14627.7|14693|14633|14687.7|14627.7|1
1648563510000|2022-03-29 14:18:30|14686.6|14626.6|14692.7|14632.7|14692.7|14635.5|14675.5|14624.1|3
1648563570000|2022-03-29 14:19:30|14691.2|14631.2|14692.7|14632.7|14692.7|14632.7|14691.2|14631.2|0
1648563700000|2022-03-29 14:21:40|14695.9|14635.9|14695.9|14635.9|14695.9|14635.9|14695.9|14635.9|0
1648563720000|2022-03-29 14:22:00|14696.9|14636.9|14696.9|14636.9|14696.9|14636.9|14696.9|14636.9|0
1648563790000|2022-03-29 14:23:10|14699.8|14639.8|14699.8|14639.8|14699.8|14639.8|14699.8|14639.8|0
1648563880000|2022-03-29 14:24:40|14698.7|14638.7|14698.7|14638.7|14698.7|14638.7|14698.7|14638.7|0
1648564190000|2022-03-29 14:29:50|14661.4|14637.4|14692.3|14632.3|14692.3|14637.4|14661.4|14632.3|3
1648564260000|2022-03-29 14:31:00|14693.4|14633.4|14693.4|14633.4|14693.4|14633.4|14693.4|14633.4|0
1648564270000|2022-03-29 14:31:10|14694.5|14634.5|14694.5|14634.5|14694.5|14634.5|14694.5|14634.5|0
1648564320000|2022-03-29 14:32:00|14693|14633|14693|14633|14693|14633|14693|14633|1
1648564380000|2022-03-29 14:33:00|14692|14632|14692|14632|14692|14632|14692|14632|0
1648564480000|2022-03-29 14:34:40|14693|14633|14693|14633|14693|14633|14693|14633|0
1648564550000|2022-03-29 14:35:50|14695.9|14635.9|14698.4|14638.4|14700.9|14640.9|14695.9|14635.9|4
1648564570000|2022-03-29 14:36:10|14699.4|14639.4|14699.4|14639.4|14699.4|14639.4|14699.4|14639.4|0
1648564740000|2022-03-29 14:39:00|14707.7|14647.7|14716.6|14656.6|14716.6|14656.6|14707.7|14647.7|10
1648564750000|2022-03-29 14:39:10|14717.7|14657.7|14717.7|14657.7|14717.7|14657.7|14717.7|14657.7|0
1648564780000|2022-03-29 14:39:40|14720.5|14660.5|14724.5|14664.5|14724.5|14664.5|14720.5|14660.5|4
1648564790000|2022-03-29 14:39:50|14723|14663|14728|14668|14728|14668|14723|14663|0
1648564800000|2022-03-29 14:40:00|14730.5|14670.5|14730.5|14670.5|14730.5|14670.5|14730.5|14670.5|0
1648564820000|2022-03-29 14:40:20|14726.2|14666.2|14724.5|14664.5|14726.2|14666.2|14722|14662|0
1648564830000|2022-03-29 14:40:30|14725.5|14665.5|14725.5|14665.5|14725.5|14665.5|14725.5|14665.5|0
1648564860000|2022-03-29 14:41:00|14726.2|14666.2|14718.7|14658.7|14726.2|14666.2|14718.7|14658.7|1
1648564870000|2022-03-29 14:41:10|14716.2|14656.2|14714.8|14654.8|14716.2|14656.2|14714.8|14654.8|0
1648564950000|2022-03-29 14:42:30|14715.9|14655.9|14715.9|14655.9|14715.9|14655.9|14715.9|14655.9|0
1648564970000|2022-03-29 14:42:50|14718.4|14678.4|14718.4|14678.4|14718.4|14678.4|14718.4|14678.4|0
1648565010000|2022-03-29 14:43:30|14719.4|14679.4|14719.4|14679.4|14719.4|14679.4|14719.4|14679.4|0
1648565070000|2022-03-29 14:44:30|14721.6|14681.6|14721.6|14681.6|14721.6|14681.6|14721.6|14681.6|0
1648565120000|2022-03-29 14:45:20|14720.1|14680.1|14721.6|14681.6|14721.6|14681.6|14720.1|14680.1|0
1648565130000|2022-03-29 14:45:30|14720.1|14680.1|14720.1|14680.1|14720.1|14680.1|14720.1|14680.1|1
1648565160000|2022-03-29 14:46:00|14722.3|14682.3|14722.3|14682.3|14722.3|14682.3|14722.3|14682.3|0
1648565170000|2022-03-29 14:46:10|14738|14678|14730.9|14690.9|14738|14690.9|14730.9|14678|2
1648565190000|2022-03-29 14:46:30|14734.1|14694.1|14734.1|14694.1|14734.1|14694.1|14734.1|14694.1|0
1648565290000|2022-03-29 14:48:10|14724.6|14700.6|14724.6|14700.6|14724.6|14700.6|14724.6|14700.6|0
1648565310000|2022-03-29 14:48:30|14725.7|14701.7|14725.7|14701.7|14725.7|14701.7|14725.7|14701.7|0
1648565370000|2022-03-29 14:49:30|14724.6|14700.6|14725.3|14701.3|14734.1|14702.1|14723.2|14694.1|2
1648565380000|2022-03-29 14:49:40|14695.3|14671.3|14687.6|14647.6|14695.3|14671.3|14678.2|14647.6|12
1648565400000|2022-03-29 14:50:00|14688.7|14648.7|14688.7|14648.7|14688.7|14648.7|14688.7|14648.7|4
1648565540000|2022-03-29 14:52:20|14693.7|14633.7|14693.7|14633.7|14693.7|14633.7|14693.7|14633.7|1
1648565550000|2022-03-29 14:52:30|14681.2|14641.2|14692.6|14632.6|14693.7|14642.2|14681.2|14632.6|0
1648565560000|2022-03-29 14:52:40|14693.7|14633.7|14693.7|14633.7|14693.7|14633.7|14693.7|14633.7|0
1648565580000|2022-03-29 14:53:00|14680|14656|14680|14656|14680|14656|14680|14656|0
1648565590000|2022-03-29 14:53:10|14683.2|14659.2|14683.2|14659.2|14683.2|14659.2|14683.2|14659.2|0
1648565670000|2022-03-29 14:54:30|14682.1|14658.1|14682.1|14658.1|14682.1|14658.1|14682.1|14658.1|0
1648565840000|2022-03-29 14:57:20|||||||||1
1648565910000|2022-03-29 14:58:30|14684.2|14660.2|14682.2|14642.2|14694.7|14660.2|14679.7|14633.7|1
1648565920000|2022-03-29 14:58:40|14693.7|14633.7|14693.7|14633.7|14693.7|14642.2|14682.2|14633.7|0
1648565930000|2022-03-29 14:58:50|14682.2|14642.2|14693.7|14633.7|14693.7|14642.2|14682.2|14633.7|0
1648565940000|2022-03-29 14:59:00|14682.2|14642.2|14693.7|14633.7|14693.7|14642.2|14682.2|14632.2|0
1648565950000|2022-03-29 14:59:10|14682.2|14642.2|14682.2|14642.2|14693.7|14642.2|14682.2|14633.7|0
1648565960000|2022-03-29 14:59:20|14693.7|14633.7|14693.7|14633.7|14693.7|14642.2|14682.2|14633.7|0
1648566040000|2022-03-29 15:00:40|||||||||1
1648566070000|2022-03-29 15:01:10|14682.2|14642.2|14693.7|14633.7|14693.7|14642.2|14682.2|14633.7|1
1648566080000|2022-03-29 15:01:20|14682.2|14642.2|14683.3|14643.3|14694.7|14643.3|14682.2|14633.7|0
1648566090000|2022-03-29 15:01:30|14694.7|14634.7|14683.3|14643.3|14694.7|14643.3|14683.3|14634.7|0
1648566100000|2022-03-29 15:01:40|14694.7|14634.7|14695.8|14635.8|14695.8|14644.4|14683.3|14633.3|2
1648566110000|2022-03-29 15:01:50|14684.4|14644.4|14696.9|14636.9|14696.9|14645.4|14684.4|14636.9|0
1648566120000|2022-03-29 15:02:00|14685.4|14645.4|14696.9|14636.9|14696.9|14645.4|14685.4|14635.4|0
1648566130000|2022-03-29 15:02:10|14685.4|14645.4|14696.9|14636.9|14696.9|14645.4|14685.4|14635.4|0
1648566140000|2022-03-29 15:02:20|14685.4|14645.4|14696.9|14636.9|14696.9|14645.4|14685.4|14636.9|0
1648566150000|2022-03-29 15:02:30|14685.4|14645.4|14696.9|14636.9|14696.9|14645.4|14685.4|14636.9|0
1648566160000|2022-03-29 15:02:40|14685.4|14645.4|14685.4|14645.4|14696.9|14645.4|14685.4|14636.9|0
1648566170000|2022-03-29 15:02:50|14696.9|14636.9|14685.4|14645.4|14696.9|14645.4|14685.4|14635.4|0
1648566180000|2022-03-29 15:03:00|14696.9|14636.9|14682.9|14642.9|14696.9|14645.4|14682.9|14636.9|0
1648566200000|2022-03-29 15:03:20|14673.5|14649.5|14669.9|14645.9|14681.9|14649.5|14669.9|14641.9|0
1648566210000|2022-03-29 15:03:30|14668.9|14644.9|14667.4|14643.4|14671|14647|14667.4|14643.4|2
1648566220000|2022-03-29 15:03:40|14664|14624|14664|14624|14664|14624|14664|14624|2
1648566280000|2022-03-29 15:04:40|14662.9|14622.9|14662.9|14622.9|14662.9|14622.9|14662.9|14622.9|1
1648566380000|2022-03-29 15:06:20|||||||||1
1648566430000|2022-03-29 15:07:10|14659.2|14635.2|14659.2|14635.2|14659.2|14635.2|14659.2|14635.2|0
1648566440000|2022-03-29 15:07:20|14666.1|14626.1|14666.1|14626.1|14666.1|14626.1|14666.1|14626.1|0
1648566450000|2022-03-29 15:07:30|14662.9|14622.9|14662.9|14622.9|14662.9|14622.9|14662.9|14622.9|1
1648566470000|2022-03-29 15:07:50|14669.3|14629.3|14669.3|14629.3|14669.3|14629.3|14669.3|14629.3|3
1648566480000|2022-03-29 15:08:00|14662.9|14622.9|14662.9|14622.9|14662.9|14622.9|14662.9|14622.9|0
1648566510000|2022-03-29 15:08:30|14664|14624|14664|14624|14664|14624|14664|14624|0
1648566570000|2022-03-29 15:09:30|14666.1|14626.1|14666.1|14626.1|14666.1|14626.1|14666.1|14626.1|0
1648566600000|2022-03-29 15:10:00|14664|14624|14664|14624|14664|14624|14664|14624|0
1648566740000|2022-03-29 15:12:20|14653.5|14629.5|14653.5|14629.5|14653.5|14629.5|14653.5|14629.5|0
1648566760000|2022-03-29 15:12:40|14654.6|14630.6|14654.6|14630.6|14654.6|14630.6|14654.6|14630.6|0
1648566960000|2022-03-29 15:16:00|14658.3|14618.3|14643.1|14619.1|14675.1|14625.9|14643.1|14615.1|5
1648566980000|2022-03-29 15:16:20|||||||||1
1648567040000|2022-03-29 15:17:20|14675.1|14615.1|14675.1|14615.1|14675.1|14615.1|14675.1|14615.1|3
1648567070000|2022-03-29 15:17:50|14681.1|14621.1|14681.1|14621.1|14681.1|14621.1|14681.1|14621.1|0
1648567110000|2022-03-29 15:18:30|14678.6|14618.6|14679.7|14619.7|14681.1|14621.1|14678.6|14618.6|1
1648567120000|2022-03-29 15:18:40|14681.1|14621.1|14684|14624|14684|14624|14678.6|14618.6|0
1648567220000|2022-03-29 15:20:20|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567230000|2022-03-29 15:20:30|14681.1|14621.1|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567240000|2022-03-29 15:20:40|14682.6|14622.6|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567250000|2022-03-29 15:20:50|14682.6|14622.6|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567260000|2022-03-29 15:21:00|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567270000|2022-03-29 15:21:10|14681.1|14621.1|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567280000|2022-03-29 15:21:20|14681.1|14621.1|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567290000|2022-03-29 15:21:30|14681.1|14621.1|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567300000|2022-03-29 15:21:40|14681.1|14621.1|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567320000|2022-03-29 15:22:00|14681.1|14621.1|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567330000|2022-03-29 15:22:10|14681.1|14621.1|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567340000|2022-03-29 15:22:20|14682.6|14622.6|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567350000|2022-03-29 15:22:30|14682.6|14622.6|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567360000|2022-03-29 15:22:40|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567370000|2022-03-29 15:22:50|14681.1|14621.1|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567380000|2022-03-29 15:23:00|14681.1|14621.1|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567390000|2022-03-29 15:23:10|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567400000|2022-03-29 15:23:20|14681.1|14621.1|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567410000|2022-03-29 15:23:30|14682.6|14622.6|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567420000|2022-03-29 15:23:40|14682.6|14622.6|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567430000|2022-03-29 15:23:50|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567440000|2022-03-29 15:24:00|14681.1|14621.1|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567450000|2022-03-29 15:24:10|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567460000|2022-03-29 15:24:20|14681.1|14621.1|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567470000|2022-03-29 15:24:30|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567480000|2022-03-29 15:24:40|14681.1|14621.1|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567490000|2022-03-29 15:24:50|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567500000|2022-03-29 15:25:00|14681.1|14621.1|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567510000|2022-03-29 15:25:10|14681.1|14621.1|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567520000|2022-03-29 15:25:20|14681.1|14621.1|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567530000|2022-03-29 15:25:30|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567540000|2022-03-29 15:25:40|14681.1|14621.1|14681.1|14621.1|14682.6|14622.6|14681.1|14621.1|0
1648567550000|2022-03-29 15:25:50|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567560000|2022-03-29 15:26:00|14681.1|14621.1|14643.6|14583.6|14682.6|14622.6|14640.1|14580.1|17
1648567570000|2022-03-29 15:26:10|14642.2|14582.2|14641.5|14581.5|14642.6|14582.6|14639.7|14579.7|0
1648567580000|2022-03-29 15:26:20|14640.1|14580.1|14641.5|14581.5|14641.5|14581.5|14640.1|14580.1|0
1648567590000|2022-03-29 15:26:30|14640.1|14580.1|14641.5|14581.5|14641.5|14581.5|14640.1|14580.1|0
1648567600000|2022-03-29 15:26:40|14640.1|14580.1|14641.5|14581.5|14641.5|14581.5|14640.1|14580.1|0
1648567610000|2022-03-29 15:26:50|14640.1|14580.1|14639|14579|14642.6|14582.6|14637.6|14577.6|4
1648567620000|2022-03-29 15:27:00|14637.6|14577.6|14635.1|14575.1|14637.6|14577.6|14635.1|14575.1|0
1648567630000|2022-03-29 15:27:10|14632.6|14572.6|14635.1|14575.1|14635.1|14575.1|14632.6|14572.6|1
1648567660000|2022-03-29 15:27:40|14637.6|14597.6|14637.6|14597.6|14637.6|14597.6|14637.6|14597.6|0
1648567720000|2022-03-29 15:28:40|14635.1|14595.1|14623.5|14599.5|14655.1|14604.5|14623.5|14595.1|1
1648567840000|2022-03-29 15:30:40|14635.8|14575.8|14629|14569|14635.8|14575.8|14629|14569|1
1648567910000|2022-03-29 15:31:50|14631.5|14571.5|14631.5|14571.5|14631.5|14571.5|14631.5|14571.5|0
1648568000000|2022-03-29 15:33:20|14632.5|14572.5|14627.5|14567.5|14632.5|14572.5|14627.5|14567.5|1
1648568080000|2022-03-29 15:34:40|14625|14565|14626.5|14566.5|14626.5|14566.5|14625|14565|0
1648568240000|2022-03-29 15:37:20|14625|14565|14640|14580|14640|14580|14624|14564|0
1648568250000|2022-03-29 15:37:30|14639|14579|14639|14579|14642.5|14582.5|14637.5|14577.5|0
1648568260000|2022-03-29 15:37:40|14640|14580|14640|14580|14640|14580|14640|14580|0
1648568310000|2022-03-29 15:38:30|14642.5|14582.5|14639|14579|14642.5|14582.5|14637.5|14577.5|0
1648568320000|2022-03-29 15:38:40|14637.5|14577.5|14639|14579|14639|14579|14637.5|14577.5|0
1648568330000|2022-03-29 15:38:50|14637.5|14577.5|14639|14579|14639|14579|14637.5|14577.5|0
1648568580000|2022-03-29 15:43:00|14637.5|14577.5|14635|14575|14637.5|14577.5|14632.5|14572.5|1
1648568680000|2022-03-29 15:44:40|||||||||1
1648568730000|2022-03-29 15:45:30|14636.1|14576.1|14634.7|14594.7|14637.5|14594.7|14634.7|14576.1|1
1648568740000|2022-03-29 15:45:40|14640|14600|14640|14600|14640|14600|14640|14600|0
1648568830000|2022-03-29 15:47:10|14635|14575|14637.5|14577.5|14637.5|14577.5|14632.5|14572.5|1
1648568930000|2022-03-29 15:48:50|14640|14580|14640|14580|14640|14580|14640|14580|2
1648568990000|2022-03-29 15:49:50|14641.5|14581.5|14641.5|14581.5|14641.5|14581.5|14641.5|14581.5|0
1648569050000|2022-03-29 15:50:50|14645.8|14585.8|14647.5|14587.5|14650|14590|14645.8|14585.8|1
1648569170000|2022-03-29 15:52:50|||||||||10
1648569360000|2022-03-29 15:56:00|||||||||1
1648569420000|2022-03-29 15:57:00|14646.1|14586.1|14645|14585|14646.1|14586.1|14645|14585|0
1648569720000|2022-03-29 16:02:00|14643.6|14583.6|14643.6|14583.6|14643.6|14583.6|14643.6|14583.6|1
1648569730000|2022-03-29 16:02:10|14642.5|14582.5|14642.5|14582.5|14642.5|14582.5|14642.5|14582.5|0
1648570040000|2022-03-29 16:07:20|14645|14585|14642.5|14582.5|14645|14585|14642.5|14582.5|1
1648570070000|2022-03-29 16:07:50|14641.1|14581.1|14640|14580|14641.1|14581.1|14640|14580|0
1648570310000|2022-03-29 16:11:50|14641.5|14581.5|14641.5|14581.5|14641.5|14581.5|14641.5|14581.5|0
1648570340000|2022-03-29 16:12:20|14638.6|14578.6|14636.1|14576.1|14638.6|14578.6|14636.1|14576.1|0
1648570350000|2022-03-29 16:12:30|14635|14575|14635|14575|14635|14575|14635|14575|0
1648570400000|2022-03-29 16:13:20|||||||||1
1648570430000|2022-03-29 16:13:50|14633.6|14573.6|14632.5|14572.5|14634|14574|14632.5|14572.5|0
1648570510000|2022-03-29 16:15:10|14630|14570|14625|14565|14634|14574|14625|14565|0
1648570690000|2022-03-29 16:18:10|14612.2|14572.2|14600.6|14576.6|14612.2|14576.6|14599.5|14570|0
1648570710000|2022-03-29 16:18:30|14599.5|14575.5|14608.9|14568.9|14608.9|14575.5|14599.5|14568.9|1
1648570720000|2022-03-29 16:18:40|14610|14570|14610|14570|14610|14570|14610|14570|2
1648570740000|2022-03-29 16:19:00|14599.5|14575.5|14599.5|14575.5|14599.5|14575.5|14599.5|14575.5|0
1648570920000|2022-03-29 16:22:00|14598.4|14574.4|14598.4|14574.4|14598.4|14574.4|14598.4|14574.4|0
1648570980000|2022-03-29 16:23:00|14597|14573|14589.2|14565.2|14597.9|14573|14587|14557.9|4
1648570990000|2022-03-29 16:23:10|14587|14563|14587|14563|14587|14563|14587|14563|0
1648571030000|2022-03-29 16:23:50|||||||||3
1648571130000|2022-03-29 16:25:30|14588.1|14564.1|14588.1|14564.1|14588.1|14564.1|14588.1|14564.1|0
1648571240000|2022-03-29 16:27:20|||||||||4
1648571250000|2022-03-29 16:27:30|14616.1|14556.1|14616.1|14556.1|14616.1|14556.1|14616.1|14556.1|4
1648571340000|2022-03-29 16:29:00|14604.7|14564.7|14615|14555|14615|14564.7|14604.7|14555|0
1648571350000|2022-03-29 16:29:10|14616.1|14556.1|14616.1|14556.1|14616.1|14556.1|14616.1|14556.1|0
1648571430000|2022-03-29 16:30:30|14608.9|14568.9|14610|14570|14610|14570|14608.9|14568.9|1
1648571580000|2022-03-29 16:33:00|14603.6|14563.6|14600|14560|14616.1|14566.6|14586.7|14550.7|4
1648571590000|2022-03-29 16:33:10|||||||||3
1648571680000|2022-03-29 16:34:40|14602.2|14542.2|14578.4|14554.4|14602.2|14554.8|14576.3|14542.2|57
1648571700000|2022-03-29 16:35:00|14575.2|14551.2|14603.6|14543.6|14603.6|14551.2|14575.2|14540.4|1
1648571710000|2022-03-29 16:35:10|14608.2|14548.2|14608.2|14548.2|14608.2|14548.2|14608.2|14548.2|0
1648571730000|2022-03-29 16:35:30|14609.7|14549.7|14610.7|14550.7|14610.7|14550.7|14609.7|14549.7|0
1648571740000|2022-03-29 16:35:40|14613.6|14553.6|14615.7|14555.7|14615.7|14555.7|14613.6|14553.6|0
1648571750000|2022-03-29 16:35:50|14602.9|14562.9|14598.6|14558.6|14602.9|14562.9|14598.6|14558.6|0
1648571810000|2022-03-29 16:36:50|||||||||3
1648571880000|2022-03-29 16:38:00|14596.4|14556.4|14596.4|14556.4|14596.4|14556.4|14596.4|14556.4|0
1648571890000|2022-03-29 16:38:10|14603.6|14543.6|14602.5|14542.5|14605|14553.6|14593.6|14542.5|4
1648571900000|2022-03-29 16:38:20|14601.1|14541.1|14601.1|14541.1|14601.1|14541.1|14601.1|14541.1|0
1648571930000|2022-03-29 16:38:50|14602.5|14542.5|14603.6|14543.6|14603.6|14543.6|14602.5|14542.5|0
1648571970000|2022-03-29 16:39:30|14569.5|14545.5|14593.6|14533.6|14593.6|14545.5|14568.1|14533.6|0
1648571980000|2022-03-29 16:39:40|14600|14540|14600|14540|14600|14540|14600|14540|0
1648572010000|2022-03-29 16:40:10|||||||||3
1648572410000|2022-03-29 16:46:50|||||||||8
1648572490000|2022-03-29 16:48:10|14603.9|14543.9|14603.9|14543.9|14603.9|14543.9|14603.9|14543.9|0
1648572540000|2022-03-29 16:49:00|14586.4|14546.4|14586.4|14546.4|14586.4|14546.4|14586.4|14546.4|0
1648572660000|2022-03-29 16:51:00|||||||||3
1648572690000|2022-03-29 16:51:30|14587.9|14547.9|14588.9|14548.9|14588.9|14548.9|14587.9|14547.9|0
1648572790000|2022-03-29 16:53:10|14586.4|14546.4|14586.4|14546.4|14586.4|14546.4|14586.4|14546.4|0
1648572930000|2022-03-29 16:55:30|||||||||3
1648573230000|2022-03-29 17:00:30|||||||||3
1648573290000|2022-03-29 17:01:30|14588.9|14548.9|14588.9|14548.9|14588.9|14548.9|14588.9|14548.9|0
1648573320000|2022-03-29 17:02:00|14579.5|14555.5|14579.5|14555.5|14579.5|14555.5|14579.5|14555.5|0
1648573430000|2022-03-29 17:03:50|14578.1|14554.1|14575.9|14551.9|14578.1|14554.1|14575.9|14551.9|0
1648573440000|2022-03-29 17:04:00|||||||||3
1648573470000|2022-03-29 17:04:30|||||||||15
1648573570000|2022-03-29 17:06:10|14573.4|14549.4|14573.4|14549.4|14573.4|14549.4|14573.4|14549.4|1
1648573670000|2022-03-29 17:07:50|14570.6|14546.6|14569.5|14545.5|14570.6|14546.6|14569.5|14545.5|3
1648573690000|2022-03-29 17:08:10|||||||||6
1648573700000|2022-03-29 17:08:20|14578.9|14538.9|14578.9|14538.9|14578.9|14538.9|14578.9|14538.9|0
1648573750000|2022-03-29 17:09:10|14569.5|14545.5|14569.5|14545.5|14569.5|14545.5|14569.5|14545.5|0
1648573810000|2022-03-29 17:10:10|14568.4|14544.4|14568.4|14544.4|14568.4|14544.4|14568.4|14544.4|0
1648574280000|2022-03-29 17:18:00|14569.5|14545.5|14581.8|14541.8|14581.8|14545.5|14569.5|14541.8|1
1648574290000|2022-03-29 17:18:10|14570.9|14546.9|14569.5|14545.5|14570.9|14546.9|14569.5|14545.5|0
1648574310000|2022-03-29 17:18:30|14568.4|14544.4|14568.4|14544.4|14568.4|14544.4|14568.4|14544.4|0
1648574350000|2022-03-29 17:19:10|14579.3|14539.3|14579.3|14539.3|14579.3|14539.3|14579.3|14539.3|1
1648574360000|2022-03-29 17:19:20|||||||||1
1648574450000|2022-03-29 17:20:50|14568.4|14544.4|14568.4|14544.4|14568.4|14544.4|14568.4|14544.4|3
1648574460000|2022-03-29 17:21:00|14579.3|14539.3|14579.3|14539.3|14579.3|14539.3|14576.4|14536.4|3
1648574470000|2022-03-29 17:21:10|14596.4|14536.4|14596.4|14536.4|14596.4|14536.4|14596.4|14536.4|2
1648574490000|2022-03-29 17:21:30|14598.5|14538.5|14598.5|14538.5|14598.5|14538.5|14598.5|14538.5|0
1648574520000|2022-03-29 17:22:00|14600.7|14540.7|14600.7|14540.7|14600.7|14540.7|14600.7|14540.7|0
1648574580000|2022-03-29 17:23:00|14603.5|14543.5|14603.5|14543.5|14603.5|14543.5|14603.5|14543.5|0
1648574640000|2022-03-29 17:24:00|14600.3|14540.3|14600.3|14540.3|14600.3|14540.3|14600.3|14540.3|0
1648574780000|2022-03-29 17:26:20|14597.8|14537.8|14597.8|14537.8|14597.8|14537.8|14597.8|14537.8|0
1648574810000|2022-03-29 17:26:50|14602.1|14542.1|14580.9|14556.9|14602.1|14556.9|14580.9|14542.1|0
1648574820000|2022-03-29 17:27:00|14574.5|14550.5|14574.5|14550.5|14574.5|14550.5|14574.5|14550.5|0
1648574840000|2022-03-29 17:27:20|14587|14563|14587|14563|14587|14563|14587|14563|0
1648574860000|2022-03-29 17:27:40|14599.3|14559.3|14599.3|14559.3|14599.3|14559.3|14599.3|14559.3|4
1648574880000|2022-03-29 17:28:00|14593.8|14569.8|14593.8|14569.8|14593.8|14569.8|14593.8|14569.8|0
1648574890000|2022-03-29 17:28:10|14593.7|14569.7|14593.7|14569.7|14593.7|14569.7|14593.7|14569.7|0
1648574900000|2022-03-29 17:28:20|||||||||1
1648574910000|2022-03-29 17:28:30|14595.2|14571.2|14595.2|14571.2|14595.2|14571.2|14595.2|14571.2|0
1648574920000|2022-03-29 17:28:40|14604.3|14544.3|14599.3|14539.3|14604.3|14544.3|14599.3|14539.3|4
1648574930000|2022-03-29 17:28:50|14596.4|14536.4|14600.7|14540.7|14600.7|14540.7|14596.4|14536.4|2
1648574940000|2022-03-29 17:29:00|14599.3|14539.3|14579.3|14539.3|14599.3|14549.4|14560.2|14530|8
1648574950000|2022-03-29 17:29:10|14577.8|14537.8|14579.3|14539.3|14592.1|14543.3|14567.3|14530.7|3
1648574960000|2022-03-29 17:29:20|14576.8|14536.8|14592.1|14532.1|14600|14543.3|14560.2|14528.2|8
1648574970000|2022-03-29 17:29:30|14596.4|14536.4|14561.6|14537.6|14596.4|14543.3|14561.6|14534.6|4
1648574980000|2022-03-29 17:29:40|14560.2|14536.2|14569.1|14545.1|14593.5|14545.1|14559.1|14532.1|4
1648574990000|2022-03-29 17:29:50|14564.5|14540.5|14572|14548|14572|14548|14563|14539|7
1648575000000|2022-03-29 17:30:00|14578.5|14538.5|14572|14548|14578.5|14548|14572|14538.5|2
1648575010000|2022-03-29 17:30:10|14578.5|14538.5|14578.5|14538.5|14578.5|14538.5|14578.5|14538.5|0
1648575030000|2022-03-29 17:30:30|14569.1|14545.1|14578.5|14538.5|14578.5|14545.1|14569.1|14538.5|1
1648575040000|2022-03-29 17:30:40|14569.1|14545.1|14565.9|14541.9|14569.1|14545.1|14565.9|14541.9|0
1648575050000|2022-03-29 17:30:50|14575.3|14535.3|14575.3|14535.3|14575.3|14535.3|14575.3|14535.3|1
1648575070000|2022-03-29 17:31:10|14574.2|14534.2|14574.2|14534.2|14574.2|14534.2|14574.2|14534.2|0
1648575120000|2022-03-29 17:32:00|14575.3|14535.3|14575.3|14535.3|14575.3|14535.3|14575.3|14535.3|0
1648575170000|2022-03-29 17:32:50|14555.9|14531.9|14572.1|14532.1|14572.1|14532.1|14555.9|14531.9|0
1648575190000|2022-03-29 17:33:10|14574.2|14534.2|14574.2|14534.2|14574.2|14534.2|14574.2|14534.2|0
1648575210000|2022-03-29 17:33:30|14572.1|14532.1|14572.1|14532.1|14572.1|14532.1|14572.1|14532.1|0
1648575360000|2022-03-29 17:36:00|||||||||1
1648575430000|2022-03-29 17:37:10|14561.2|14537.2|14561.2|14537.2|14561.2|14537.2|14561.2|14537.2|0
1648575440000|2022-03-29 17:37:20|14559.8|14535.8|14559.8|14535.8|14559.8|14535.8|14559.8|14535.8|0
1648575450000|2022-03-29 17:37:30|14572.1|14532.1|14572.1|14532.1|14572.1|14532.1|14572.1|14532.1|1
1648575500000|2022-03-29 17:38:20|14563.7|14539.7|14563.7|14539.7|14563.7|14539.7|14563.7|14539.7|0
1648575510000|2022-03-29 17:38:30|14564.8|14540.8|14564.8|14540.8|14567.3|14543.3|14564.8|14540.8|1
1648575530000|2022-03-29 17:38:50|14563.4|14539.4|14564.5|14540.5|14564.5|14540.5|14563.4|14539.4|0
1648575540000|2022-03-29 17:39:00|14565.9|14541.9|14562.7|14538.7|14565.9|14541.9|14562.7|14538.7|2
1648575550000|2022-03-29 17:39:10|14572.1|14532.1|14560.2|14536.2|14572.1|14539.7|14560.2|14532.1|0
1648575570000|2022-03-29 17:39:30|14561.6|14537.6|14560.2|14536.2|14561.6|14537.6|14560.2|14536.2|0
1648575590000|2022-03-29 17:39:50|14561.6|14537.6|14560.2|14536.2|14562.7|14538.7|14560.2|14536.2|0
1648575600000|2022-03-29 17:40:00|||||||||1
1648575610000|2022-03-29 17:40:10|14561.6|14537.6|14561.6|14537.6|14561.6|14537.6|14561.6|14537.6|1
1648575620000|2022-03-29 17:40:20|14563.4|14539.4|14563.4|14539.4|14563.4|14539.4|14563.4|14539.4|0
1648575630000|2022-03-29 17:40:30|14586|14526|14590.3|14530.3|14590.3|14541.7|14581.7|14526|4
1648575670000|2022-03-29 17:41:10|14584.6|14524.6|14581.7|14521.7|14584.6|14524.6|14581.7|14521.7|0
1648575700000|2022-03-29 17:41:40|14582.8|14522.8|14582.8|14522.8|14582.8|14522.8|14582.8|14522.8|0
1648575860000|2022-03-29 17:44:20|14569.9|14529.9|14569.9|14529.9|14569.9|14529.9|14569.9|14529.9|0
1648575940000|2022-03-29 17:45:40|14568.5|14528.5|14569.9|14529.9|14569.9|14535.1|14559.1|14527.1|0
1648576270000|2022-03-29 17:51:10|14567.8|14527.8|14567.8|14527.8|14567.8|14527.8|14567.8|14527.8|0
1648576350000|2022-03-29 17:52:30|14556.9|14532.9|14559.1|14535.1|14559.1|14535.1|14556.9|14532.9|0
1648576370000|2022-03-29 17:52:50|14596.3|14536.3|14596.3|14536.3|14596.3|14536.3|14596.3|14536.3|5
1648576440000|2022-03-29 17:54:00|||||||||1
1648576460000|2022-03-29 17:54:20|14597.8|14537.8|14597.8|14537.8|14597.8|14537.8|14597.8|14537.8|0
1648576500000|2022-03-29 17:55:00|14593.5|14533.5|14593.5|14533.5|14593.5|14533.5|14593.5|14533.5|4
1648576530000|2022-03-29 17:55:30|14594.9|14534.9|14590.6|14530.6|14594.9|14534.9|14590.6|14530.6|0
1648576540000|2022-03-29 17:55:40|14589.2|14529.2|14589.2|14529.2|14589.2|14529.2|14589.2|14529.2|0
1648576550000|2022-03-29 17:55:50|14590.6|14530.6|14586.4|14526.4|14593.5|14533.5|14586.4|14526.4|1
1648576560000|2022-03-29 17:56:00|14587.8|14527.8|14590.6|14530.6|14590.6|14530.6|14586.4|14526.4|0
1648576570000|2022-03-29 17:56:10|14592.1|14532.1|14593.5|14533.5|14593.5|14533.5|14592.1|14532.1|0
1648576610000|2022-03-29 17:56:50|14594.2|14534.2|14594.2|14534.2|14594.2|14534.2|14594.2|14534.2|0
1648576650000|2022-03-29 17:57:30|14592.8|14532.8|14594.2|14534.2|14594.2|14534.2|14592.8|14532.8|0
1648576790000|2022-03-29 17:59:50|||||||||4
1648641600000|2022-03-30 12:00:00|14585.8|14525.8|14583.3|14523.3|14585.8|14541|14535.3|14511.3|8
1648641610000|2022-03-30 12:00:10|14586.1|14526.1|14606.4|14546.4|14606.4|14546.4|14586.1|14526.1|2
1648641620000|2022-03-30 12:00:20|14609.2|14549.2|14620.1|14560.1|14620.1|14560.1|14607.5|14547.5|4
1648641630000|2022-03-30 12:00:30|14617.3|14557.3|14616.5|14556.5|14617.3|14557.3|14616.5|14556.5|0
1648641640000|2022-03-30 12:00:40|14619.3|14559.3|14620.7|14560.7|14620.7|14560.7|14619.3|14559.3|0
1648641660000|2022-03-30 12:01:00|14623.5|14563.5|14627.7|14567.7|14627.7|14567.7|14623.5|14563.5|0
1648641670000|2022-03-30 12:01:10|14630.4|14570.4|14630.4|14570.4|14630.4|14570.4|14630.4|14570.4|0
1648641720000|2022-03-30 12:02:00|||||||||1
1648641730000|2022-03-30 12:02:10|14631.8|14571.8|14631.8|14571.8|14631.8|14571.8|14631.8|14571.8|0
1648641740000|2022-03-30 12:02:20|14633.2|14573.2|14633.2|14573.2|14633.2|14573.2|14633.2|14573.2|0
1648641750000|2022-03-30 12:02:30|14640.2|14580.2|14640.2|14580.2|14640.2|14580.2|14640.2|14580.2|0
1648641780000|2022-03-30 12:03:00|14643|14583|14644.4|14584.4|14644.4|14584.4|14643|14583|0
1648641800000|2022-03-30 12:03:20|14645.8|14585.8|14648.6|14588.6|14650|14590|14645.8|14585.8|0
1648641810000|2022-03-30 12:03:30|14643|14583|14640.2|14580.2|14643|14583|14640.2|14580.2|0
1648641820000|2022-03-30 12:03:40|14638.8|14578.8|14638.8|14578.8|14638.8|14578.8|14638.8|14578.8|0
1648641850000|2022-03-30 12:04:10|14636|14576|14636|14576|14636|14576|14636|14576|0
1648641930000|2022-03-30 12:05:30|14633.1|14593.1|14648.7|14588.7|14648.7|14593.1|14633.1|14588.7|7
1648641940000|2022-03-30 12:05:40|14645.9|14585.9|14645.9|14585.9|14645.9|14585.9|14645.9|14585.9|0
1648641960000|2022-03-30 12:06:00|14641.7|14581.7|14641.7|14581.7|14641.7|14581.7|14641.7|14581.7|0
1648641970000|2022-03-30 12:06:10|14629.3|14569.3|14629.3|14569.3|14629.3|14569.3|14629.3|14569.3|1
1648641980000|2022-03-30 12:06:20|14627.9|14567.9|14627.9|14567.9|14627.9|14567.9|14627.9|14567.9|0
1648642160000|2022-03-30 12:09:20|14601.5|14577.5|14636.1|14576.1|14636.1|14591.9|14601.5|14567.9|3
1648642170000|2022-03-30 12:09:30|14619.5|14559.5|14619.5|14559.5|14619.5|14559.5|14619.5|14559.5|0
1648642190000|2022-03-30 12:09:50|14623.7|14563.7|14623.7|14563.7|14623.7|14563.7|14623.7|14563.7|0
1648642270000|2022-03-30 12:11:10|14626.5|14566.5|14626.5|14566.5|14626.5|14566.5|14626.5|14566.5|1
1648642280000|2022-03-30 12:11:20|14619.6|14595.6|14619.6|14595.6|14619.6|14595.6|14619.6|14595.6|0
1648642290000|2022-03-30 12:11:30|14625.2|14601.2|14634.6|14594.6|14634.6|14601.2|14625.2|14594.6|1
1648642300000|2022-03-30 12:11:40|14640.4|14580.4|14640.4|14580.4|14640.4|14580.4|14640.4|14580.4|0
1648642320000|2022-03-30 12:12:00|14639|14579|14636.2|14576.2|14639|14579|14636.2|14576.2|0
1648642330000|2022-03-30 12:12:10|14633.4|14573.4|14633.4|14573.4|14633.4|14573.4|14633.4|14573.4|0
1648642340000|2022-03-30 12:12:20|14634.8|14574.8|14634.8|14574.8|14634.8|14574.8|14634.8|14574.8|0
1648642360000|2022-03-30 12:12:40|14627.6|14587.6|14629.8|14589.8|14629.8|14589.8|14627.6|14587.6|0
1648642380000|2022-03-30 12:13:00|14632.3|14592.3|14645.1|14585.1|14645.1|14592.3|14632.3|14585.1|6
1648642390000|2022-03-30 12:13:10|14634.6|14610.6|14634.6|14610.6|14634.6|14610.6|14634.6|14610.6|0
1648642410000|2022-03-30 12:13:30|14641.2|14601.2|14641.2|14601.2|14641.2|14610.6|14633.2|14601.2|1
1648642420000|2022-03-30 12:13:40|14634.6|14610.6|14634.6|14610.6|14634.6|14610.6|14634.6|14610.6|1
1648642440000|2022-03-30 12:14:00|||||||||2
1648642680000|2022-03-30 12:18:00|14645.6|14585.6|14645.6|14585.6|14645.6|14585.6|14645.6|14585.6|5
1648642740000|2022-03-30 12:19:00|14641.2|14581.2|14641.2|14581.2|14641.2|14581.2|14641.2|14581.2|0
1648643010000|2022-03-30 12:23:30|||||||||1
1648643080000|2022-03-30 12:24:40|14645.6|14585.6|14645.6|14585.6|14645.6|14585.6|14645.6|14585.6|1
1648643090000|2022-03-30 12:24:50|14634.2|14594.2|14634.2|14594.2|14634.2|14594.2|14634.2|14594.2|0
1648643110000|2022-03-30 12:25:10|14632.8|14592.8|14632.8|14592.8|14632.8|14592.8|14632.8|14592.8|0
1648643120000|2022-03-30 12:25:20|14630|14590|14620.1|14580.1|14630|14590|14620.1|14580.1|2
1648643150000|2022-03-30 12:25:50|14618.7|14578.7|14617.6|14577.6|14618.7|14578.7|14617.6|14577.6|2
1648643370000|2022-03-30 12:29:30|14616.2|14576.2|14616.2|14576.2|14616.2|14582.8|14606.8|14574.8|0
1648643380000|2022-03-30 12:29:40|14606.8|14582.8|14616.2|14576.2|14616.2|14582.8|14606.8|14576.2|0
1648643390000|2022-03-30 12:29:50|14606.8|14582.8|14606.8|14582.8|14616.2|14582.8|14606.8|14574.8|0
1648643400000|2022-03-30 12:30:00|14616.2|14576.2|14617.6|14577.6|14617.6|14582.8|14606.8|14576.2|0
1648643420000|2022-03-30 12:30:20|14628.9|14568.9|14628.9|14568.9|14628.9|14568.9|14628.9|14568.9|0
1648643440000|2022-03-30 12:30:40|14617.5|14577.5|14617.5|14577.5|14617.5|14577.5|14617.5|14577.5|1
1648643670000|2022-03-30 12:34:30|14621.4|14581.4|14621.4|14581.4|14621.4|14581.4|14621.4|14581.4|1
1648643710000|2022-03-30 12:35:10|14623.9|14583.9|14623.9|14583.9|14623.9|14583.9|14623.9|14583.9|1
1648643720000|2022-03-30 12:35:20|||||||||1
1648643730000|2022-03-30 12:35:30|||||||||1
1648643890000|2022-03-30 12:38:10|||||||||1
1648644160000|2022-03-30 12:42:40|14625|14585|14625|14585|14625|14585|14625|14585|0
1648644180000|2022-03-30 12:43:00|14615.6|14591.6|14615.6|14591.6|14615.6|14591.6|14615.6|14591.6|0
1648644250000|2022-03-30 12:44:10|14620.1|14596.1|14620.1|14596.1|14620.1|14596.1|14620.1|14596.1|1
1648644290000|2022-03-30 12:44:50|14632.2|14592.2|14626.7|14602.7|14632.2|14602.7|14626.7|14592.2|1
1648644300000|2022-03-30 12:45:00|14629.2|14605.2|14631.7|14607.7|14631.7|14607.7|14629.2|14605.2|3
1648644310000|2022-03-30 12:45:10|14634.5|14610.5|14637|14613|14637|14613|14634.5|14610.5|1
1648644320000|2022-03-30 12:45:20|14639.5|14615.5|14641.5|14617.5|14642|14618|14638.7|14614.7|6
1648644330000|2022-03-30 12:45:30|14642.9|14618.9|14642.9|14618.9|14642.9|14618.9|14642.9|14618.9|0
1648644350000|2022-03-30 12:45:50|14644.3|14620.3|14644.3|14620.3|14644.3|14620.3|14644.3|14620.3|0
1648644420000|2022-03-30 12:47:00|||||||||2
1648644510000|2022-03-30 12:48:30|14639.8|14615.8|14639.8|14615.8|14639.8|14615.8|14639.8|14615.8|0
1648644540000|2022-03-30 12:49:00|14635.7|14611.7|14635.7|14611.7|14635.7|14611.7|14635.7|14611.7|3
1648644730000|2022-03-30 12:52:10|14634.6|14610.6|14634.6|14610.6|14634.6|14610.6|14634.6|14610.6|0
1648644840000|2022-03-30 12:54:00|14631.8|14607.8|14638.4|14598.4|14638.4|14607.8|14631.8|14598.4|0
1648644850000|2022-03-30 12:54:10|14645.6|14585.6|14645.6|14585.6|14645.6|14585.6|14645.6|14585.6|0
1648644970000|2022-03-30 12:56:10|14635.9|14611.9|14649.5|14609.5|14649.5|14613.3|14635.9|14609.5|2
1648645020000|2022-03-30 12:57:00|14656.2|14616.2|14656.2|14616.2|14656.2|14616.2|14656.2|14616.2|0
1648645040000|2022-03-30 12:57:20|14656.1|14616.1|14656.4|14596.4|14656.4|14616.1|14656.1|14596.4|4
1648645060000|2022-03-30 12:57:40|14652|14612|14652|14612|14652|14612|14652|14612|0
1648645090000|2022-03-30 12:58:10|14649.8|14609.8|14649.8|14609.8|14649.8|14609.8|14649.8|14609.8|0
1648645150000|2022-03-30 12:59:10|14639|14615|14639|14615|14639|14615|14639|14615|3
1648645290000|2022-03-30 13:01:30|14640.4|14616.4|14641.5|14617.5|14641.5|14617.5|14640.4|14616.4|0
1648645310000|2022-03-30 13:01:50|14638.7|14614.7|14637.3|14613.3|14638.7|14614.7|14637.3|14613.3|7
1648645320000|2022-03-30 13:02:00|14636.2|14612.2|14636.2|14612.2|14636.2|14612.2|14636.2|14612.2|0
1648645340000|2022-03-30 13:02:20|14648.4|14608.4|14648.4|14608.4|14648.4|14608.4|14648.4|14608.4|5
1648645350000|2022-03-30 13:02:30|14652.5|14612.5|14673.1|14613.1|14673.1|14639.4|14652.5|14612.5|13
1648645360000|2022-03-30 13:02:40|14666.4|14606.4|14653.6|14613.6|14666.4|14613.6|14653.6|14606.4|0
1648645370000|2022-03-30 13:02:50|14656.1|14616.1|14656.1|14616.1|14656.1|14616.1|14656.1|14616.1|0
1648645390000|2022-03-30 13:03:10|14654.7|14614.7|14661.4|14621.4|14661.4|14625.5|14649.5|14614.7|5
1648645400000|2022-03-30 13:03:20|14656.2|14632.2|14660.9|14636.9|14660.9|14636.9|14656.2|14632.2|0
1648645420000|2022-03-30 13:03:40|14690.1|14630.1|14690.1|14630.1|14690.1|14630.1|14690.1|14630.1|11
1648645450000|2022-03-30 13:04:10|14692.6|14632.6|14700.1|14640.1|14700.1|14640.1|14692.6|14632.6|0
1648645470000|2022-03-30 13:04:30|14675.1|14651.1|14675.1|14651.1|14675.1|14651.1|14675.1|14651.1|1
1648645490000|2022-03-30 13:04:50|||||||||10
1648645500000|2022-03-30 13:05:00|14673.7|14649.7|14672.6|14648.6|14673.7|14649.7|14672.6|14648.6|0
1648645520000|2022-03-30 13:05:20|14671.2|14647.2|14670.1|14646.1|14671.2|14647.2|14670.1|14646.1|0
1648645620000|2022-03-30 13:07:00|14676.7|14652.7|14676.7|14652.7|14676.7|14652.7|14676.7|14652.7|0
1648645730000|2022-03-30 13:08:50|14683.3|14643.3|14683.3|14643.3|14683.3|14643.3|14683.3|14643.3|0
1648645760000|2022-03-30 13:09:20|14681.9|14641.9|14681.9|14641.9|14681.9|14641.9|14681.9|14641.9|0
1648645780000|2022-03-30 13:09:40|14690.6|14630.6|14690.6|14630.6|14690.6|14630.6|14690.6|14630.6|0
1648645810000|2022-03-30 13:10:10|14687.9|14663.9|14687.9|14663.9|14687.9|14663.9|14687.9|14663.9|2
1648645820000|2022-03-30 13:10:20|14697.3|14657.3|14697.3|14657.3|14697.3|14657.3|14697.3|14657.3|0
1648645840000|2022-03-30 13:10:40|14690.7|14666.7|14690.7|14666.7|14690.7|14666.7|14690.7|14666.7|0
1648645930000|2022-03-30 13:12:10|14695.1|14671.1|14695.1|14671.1|14695.1|14671.1|14695.1|14671.1|0
1648645970000|2022-03-30 13:12:50|14700.5|14640.5|14700.5|14640.5|14700.5|14640.5|14700.5|14640.5|6
1648646010000|2022-03-30 13:13:30|14695|14635|14693.6|14633.6|14695|14635|14690.8|14630.8|0
1648646220000|2022-03-30 13:17:00|14695|14635|14695|14635|14695|14635|14695|14635|0
1648646280000|2022-03-30 13:18:00|14686.4|14646.4|14686.4|14646.4|14686.4|14646.4|14686.4|14646.4|1
1648646310000|2022-03-30 13:18:30|14701.9|14641.9|14703.3|14643.3|14703.3|14643.3|14701.9|14641.9|2
1648646330000|2022-03-30 13:18:50|14701.9|14641.9|14703.3|14643.3|14703.3|14643.3|14701.9|14641.9|0
1648646350000|2022-03-30 13:19:10|14702.2|14642.2|14702.2|14642.2|14702.2|14642.2|14702.2|14642.2|0
1648646380000|2022-03-30 13:19:40|14703.6|14643.6|14703.6|14643.6|14703.6|14643.6|14703.6|14643.6|0
1648646410000|2022-03-30 13:20:10|14706.4|14646.4|14706.4|14646.4|14706.4|14646.4|14706.4|14646.4|0
1648646470000|2022-03-30 13:21:10|14699.5|14675.5|14713.4|14689.4|14718.4|14694.4|14699.5|14675.5|24
1648646480000|2022-03-30 13:21:20|||||||||10
1648646490000|2022-03-30 13:21:30|14717.5|14677.5|14717.5|14677.5|14717.5|14677.5|14717.5|14677.5|7
1648646500000|2022-03-30 13:21:40|||||||||8
1648646510000|2022-03-30 13:21:50|14706.7|14682.7|14706.7|14682.7|14706.7|14682.7|14706.7|14682.7|0
1648646660000|2022-03-30 13:24:20|14705.3|14681.3|14718.9|14678.9|14718.9|14682.7|14705.3|14678.9|4
1648646700000|2022-03-30 13:25:00|14724.5|14684.5|14724.5|14684.5|14724.5|14684.5|14724.5|14684.5|0
1648646710000|2022-03-30 13:25:10|14724.4|14684.4|14724.4|14684.4|14724.4|14684.4|14724.4|14684.4|0
1648646720000|2022-03-30 13:25:20|||||||||10
1648646750000|2022-03-30 13:25:50|14726.2|14702.2|14726.2|14702.2|14726.2|14702.2|14726.2|14702.2|15
1648646760000|2022-03-30 13:26:00|14731.7|14707.7|14718.9|14694.9|14731.7|14707.7|14718.9|14694.9|3
1648646800000|2022-03-30 13:26:40|14732.2|14692.2|14732.2|14692.2|14732.2|14692.2|14732.2|14692.2|5
1648646860000|2022-03-30 13:27:40|14730.8|14690.8|14729.7|14689.7|14730.8|14690.8|14729.7|14689.7|0
1648646870000|2022-03-30 13:27:50|14718.9|14694.9|14718.9|14694.9|14718.9|14694.9|14718.9|14694.9|0
1648646890000|2022-03-30 13:28:10|||||||||1
1648646940000|2022-03-30 13:29:00|14715.6|14691.6|14715.6|14691.6|14715.6|14691.6|14715.6|14691.6|0
1648647070000|2022-03-30 13:31:10|14714.5|14690.5|14725.3|14685.3|14725.3|14690.5|14714.5|14685.3|5
1648647090000|2022-03-30 13:31:30|14726.4|14686.4|14739.2|14679.2|14739.2|14686.4|14726.4|14679.2|2
1648647120000|2022-03-30 13:32:00|||||||||1
1648647180000|2022-03-30 13:33:00|||||||||1
1648647210000|2022-03-30 13:33:30|||||||||1
1648647450000|2022-03-30 13:37:30|||||||||1
1648647470000|2022-03-30 13:37:50|14742|14682|14742|14682|14742|14682|14742|14682|2
1648647540000|2022-03-30 13:39:00|14740.8|14680.8|14740.8|14680.8|14740.8|14680.8|14740.8|14680.8|0
1648647570000|2022-03-30 13:39:30|14741.9|14681.9|14741.9|14681.9|14741.9|14681.9|14741.9|14681.9|0
1648647580000|2022-03-30 13:39:40|14746.4|14686.4|14746.4|14686.4|14746.4|14686.4|14746.4|14686.4|0
1648647640000|2022-03-30 13:40:40|14747.5|14687.5|14747.5|14687.5|14747.5|14687.5|14747.5|14687.5|0
1648647800000|2022-03-30 13:43:20|14746.1|14686.1|14746.1|14686.1|14746.1|14686.1|14746.1|14686.1|0
1648648100000|2022-03-30 13:48:20|||||||||1
1648648110000|2022-03-30 13:48:30|||||||||1
1648648160000|2022-03-30 13:49:20|||||||||1
1648648210000|2022-03-30 13:50:10|14743.9|14703.9|14743.9|14703.9|14743.9|14703.9|14736.1|14696.1|0
1648648220000|2022-03-30 13:50:20|14744.7|14720.7|14755.5|14715.5|14755.5|14720.7|14744.7|14715.5|6
1648648310000|2022-03-30 13:51:50|||||||||1
1648648460000|2022-03-30 13:54:20|||||||||1
1648648610000|2022-03-30 13:56:50|||||||||1
1648648690000|2022-03-30 13:58:10|14746.1|14722.1|14755.5|14715.5|14755.5|14724.9|14744.7|14715.5|2
1648648800000|2022-03-30 14:00:00|14748.9|14724.9|14750|14726|14752.5|14728.5|14748.9|14724.9|1
1648648810000|2022-03-30 14:00:10|14751.4|14727.4|14755|14731|14755|14731|14750|14726|0
1648648820000|2022-03-30 14:00:20|14759.1|14699.1|14746.3|14686.3|14759.1|14699.1|14746.3|14686.3|3
1648648840000|2022-03-30 14:00:40|14749.1|14689.1|14751.6|14711.6|14751.6|14711.6|14747.2|14689.1|1
1648648860000|2022-03-30 14:01:00|14745|14721|14755.5|14715.5|14755.5|14721|14745|14715.5|0
1648648870000|2022-03-30 14:01:10|14756.9|14716.9|14759.4|14719.4|14759.4|14719.4|14756.9|14716.9|4
1648649000000|2022-03-30 14:03:20|||||||||1
1648649040000|2022-03-30 14:04:00|14760.8|14720.8|14759.4|14719.4|14760.8|14720.8|14759.4|14719.4|5
1648649100000|2022-03-30 14:05:00|||||||||2
1648649110000|2022-03-30 14:05:10|14760.8|14720.8|14760.8|14720.8|14760.8|14720.8|14760.8|14720.8|6
1648649180000|2022-03-30 14:06:20|14759.4|14719.4|14759.4|14719.4|14759.4|14719.4|14759.4|14719.4|0
1648649240000|2022-03-30 14:07:20|14748.6|14724.6|14748.6|14724.6|14748.6|14724.6|14748.6|14724.6|0
1648649260000|2022-03-30 14:07:40|14750|14726|14750|14726|14750|14726|14750|14726|0
1648649400000|2022-03-30 14:10:00|14748.6|14724.6|14748.6|14724.6|14748.6|14724.6|14748.6|14724.6|0
1648649410000|2022-03-30 14:10:10|14747.2|14723.2|14747.2|14723.2|14747.2|14723.2|14747.2|14723.2|1
1648649440000|2022-03-30 14:10:40|14748.6|14724.6|14759.4|14719.4|14759.4|14724.6|14748.6|14719.4|1
1648649460000|2022-03-30 14:11:00|||||||||2
1648649570000|2022-03-30 14:12:50|||||||||1
1648649580000|2022-03-30 14:13:00|14760.8|14720.8|14760.8|14720.8|14760.8|14720.8|14760.8|14720.8|2
1648649590000|2022-03-30 14:13:10|14776|14716|14776|14716|14776|14716|14776|14716|7
1648649600000|2022-03-30 14:13:20|||||||||1
1648649640000|2022-03-30 14:14:00|||||||||1
1648649730000|2022-03-30 14:15:30|14763.3|14723.3|14763.3|14723.3|14763.3|14723.3|14763.3|14723.3|0
1648649780000|2022-03-30 14:16:20|14759.4|14699.4|14745.2|14705.2|14759.4|14705.2|14745.2|14696.6|11
1648649790000|2022-03-30 14:16:30|14746.3|14706.3|14746.3|14706.3|14746.3|14706.3|14746.3|14706.3|0
1648649860000|2022-03-30 14:17:40|14740.7|14700.7|14740.7|14700.7|14740.7|14700.7|14740.7|14700.7|0
1648649910000|2022-03-30 14:18:30|14752.1|14692.1|14752.1|14692.1|14752.1|14692.1|14752.1|14692.1|1
1648649940000|2022-03-30 14:19:00|14740.7|14700.7|14740.7|14700.7|14740.7|14700.7|14740.7|14700.7|0
1648650070000|2022-03-30 14:21:10|14752.1|14692.1|14752.1|14692.1|14752.1|14692.1|14752.1|14692.1|0
1648650190000|2022-03-30 14:23:10|14753.2|14693.2|14753.2|14693.2|14753.2|14693.2|14753.2|14693.2|0
1648650690000|2022-03-30 14:31:30|14754.3|14694.3|14769.6|14709.6|14769.6|14709.6|14754.3|14694.3|7
1648650720000|2022-03-30 14:32:00|||||||||2
1648650760000|2022-03-30 14:32:40|14775.1|14715.1|14775.1|14715.1|14775.1|14715.1|14775.1|14715.1|0
1648650910000|2022-03-30 14:35:10|14777.3|14717.3|14777.3|14717.3|14777.3|14717.3|14777.3|14717.3|0
1648650930000|2022-03-30 14:35:30|14778.5|14718.5|14778.5|14718.5|14778.5|14718.5|14778.5|14718.5|0
1648651050000|2022-03-30 14:37:30|14778.4|14718.4|14778.4|14718.4|14778.4|14718.4|14778.4|14718.4|0
1648651290000|2022-03-30 14:41:30|14779.6|14719.6|14779.6|14719.6|14779.6|14719.6|14779.6|14719.6|0
1648651350000|2022-03-30 14:42:30|14779.5|14719.5|14779.5|14719.5|14779.5|14719.5|14779.5|14719.5|0
1648651480000|2022-03-30 14:44:40|14780.7|14720.7|14780.7|14720.7|14780.7|14720.7|14780.7|14720.7|0
1648651530000|2022-03-30 14:45:30|14777.7|14753.7|14777.7|14753.7|14777.7|14753.7|14777.7|14753.7|1
1648651550000|2022-03-30 14:45:50|||||||||1
1648651630000|2022-03-30 14:47:10|14779.9|14755.9|14779.9|14755.9|14779.9|14755.9|14779.9|14755.9|0
1648651800000|2022-03-30 14:50:00|14790.6|14750.6|14802|14742|14803.4|14750.6|14790.6|14742|3
1648651810000|2022-03-30 14:50:10|14796.2|14756.2|14796.2|14756.2|14796.2|14756.2|14796.2|14756.2|0
1648651820000|2022-03-30 14:50:20|14799.8|14759.8|14796.5|14772.5|14800.9|14772.5|14794.3|14759.8|0
1648651860000|2022-03-30 14:51:00|14799.3|14775.3|14801.8|14777.8|14801.8|14777.8|14799.3|14775.3|8
1648651870000|2022-03-30 14:51:10|14804.3|14764.3|14804.3|14764.3|14804.3|14764.3|14804.3|14764.3|6
1648651890000|2022-03-30 14:51:30|14805.6|14765.6|14805.6|14765.6|14805.6|14765.6|14805.6|14765.6|2
1648651910000|2022-03-30 14:51:50|14804.3|14764.3|14804.3|14764.3|14804.3|14764.3|14804.3|14764.3|0
1648651930000|2022-03-30 14:52:10|14797.6|14773.6|14797.6|14773.6|14797.6|14773.6|14797.6|14773.6|0
1648651940000|2022-03-30 14:52:20|14807|14767|14807|14767|14807|14767|14807|14767|0
1648652070000|2022-03-30 14:54:30|14804.2|14764.2|14804.2|14764.2|14804.2|14764.2|14804.2|14764.2|1
1648652080000|2022-03-30 14:54:40|14794.9|14770.9|14794.9|14770.9|14794.9|14770.9|14794.9|14770.9|0
1648652160000|2022-03-30 14:56:00|14804.2|14764.2|14804.2|14764.2|14804.2|14764.2|14804.2|14764.2|0
1648652250000|2022-03-30 14:57:30|14794.9|14770.9|14781.5|14741.5|14798.7|14770.9|14781.5|14741.5|2
1648652280000|2022-03-30 14:58:00|14782.6|14742.6|14779.8|14719.8|14782.6|14742.6|14779.8|14719.8|0
1648652310000|2022-03-30 14:58:30|14780.9|14720.9|14769.5|14729.5|14780.9|14729.5|14769.5|14720.9|0
1648652320000|2022-03-30 14:58:40|14767.3|14727.3|14767.3|14727.3|14767.3|14727.3|14767.3|14727.3|0
1648652410000|2022-03-30 15:00:10|14768.4|14728.4|14768.4|14728.4|14768.4|14728.4|14768.4|14728.4|0
1648652440000|2022-03-30 15:00:40|14754.5|14714.5|14773.4|14713.4|14774.5|14717|14754.5|14713.4|4
1648652460000|2022-03-30 15:01:00|14774.5|14714.5|14764.5|14704.5|14774.5|14726.9|14750.9|14704.5|1
1648652470000|2022-03-30 15:01:10|14779.5|14719.5|14779.5|14719.5|14779.5|14719.5|14779.5|14719.5|0
1648652490000|2022-03-30 15:01:30|14778.4|14718.4|14778.4|14718.4|14778.4|14718.4|14778.4|14718.4|0
1648652730000|2022-03-30 15:05:30|14780.6|14720.6|14780.6|14720.6|14780.6|14720.6|14780.6|14720.6|0
1648652770000|2022-03-30 15:06:10|14783.4|14723.4|14788.1|14728.1|14788.1|14728.1|14783.4|14723.4|0
1648652830000|2022-03-30 15:07:10|14775.6|14735.6|14762.3|14738.3|14775.6|14738.3|14762.3|14734.2|1
1648652840000|2022-03-30 15:07:20|14760.1|14736.1|14759|14735|14760.1|14736.1|14759|14735|1
1648652850000|2022-03-30 15:07:30|14760.1|14736.1|14760.1|14736.1|14760.1|14736.1|14760.1|14736.1|0
1648652870000|2022-03-30 15:07:50|14780.6|14740.6|14780.6|14740.6|14780.6|14740.6|14780.6|14740.6|1
1648652910000|2022-03-30 15:08:30|14787.3|14747.3|14787.3|14747.3|14787.3|14747.3|14787.3|14747.3|0
1648652940000|2022-03-30 15:09:00|14786.2|14746.2|14786.2|14746.2|14786.2|14746.2|14786.2|14746.2|0
1648653000000|2022-03-30 15:10:00|14787.3|14747.3|14787.3|14747.3|14787.3|14747.3|14787.3|14747.3|0
1648653180000|2022-03-30 15:13:00|14788.4|14748.4|14788.4|14748.4|14788.4|14748.4|14788.4|14748.4|0
1648653220000|2022-03-30 15:13:40|14776.2|14752.2|14776.2|14752.2|14776.2|14752.2|14776.2|14752.2|0
1648653240000|2022-03-30 15:14:00|14772.9|14748.9|14772.9|14748.9|14772.9|14748.9|14772.9|14748.9|0
1648653340000|2022-03-30 15:15:40|14774|14750|14774|14750|14774|14750|14774|14750|0
1648653420000|2022-03-30 15:17:00|14783.4|14743.4|14771.5|14747.5|14785.9|14751.4|14771.5|14742|2
1648653440000|2022-03-30 15:17:20|14789.5|14749.5|14785.4|14761.4|14792|14761.4|14785.4|14749.5|2
1648653450000|2022-03-30 15:17:30|14786.5|14762.5|14786.5|14762.5|14786.5|14762.5|14786.5|14762.5|0
1648653470000|2022-03-30 15:17:50|14784|14760|14786.5|14762.5|14786.5|14762.5|14784|14760|1
1648653690000|2022-03-30 15:21:30|14785.4|14761.4|14786.5|14762.5|14786.5|14762.5|14784|14760|2
1648653730000|2022-03-30 15:22:10|14787.6|14763.6|14787.6|14763.6|14787.6|14763.6|14787.6|14763.6|0
1648653770000|2022-03-30 15:22:50|14775.1|14751.1|14775.1|14751.1|14775.1|14751.1|14775.1|14751.1|1
1648653810000|2022-03-30 15:23:30|14770.9|14746.9|14767.6|14743.6|14770.9|14746.9|14767.6|14743.6|1
1648653870000|2022-03-30 15:24:30|14768.7|14744.7|14768.7|14744.7|14768.7|14744.7|14768.7|14744.7|0
1648654010000|2022-03-30 15:26:50|14764.8|14740.8|14764.8|14740.8|14764.8|14740.8|14764.8|14740.8|0
1648654080000|2022-03-30 15:28:00|14765.9|14741.9|14765.9|14741.9|14765.9|14741.9|14765.9|14741.9|0
1648654200000|2022-03-30 15:30:00|14768.7|14744.7|14770.9|14746.9|14770.9|14746.9|14768.7|14744.7|3
1648654400000|2022-03-30 15:33:20|14765.9|14741.9|14770.9|14746.9|14770.9|14746.9|14765.9|14741.9|1
1648654700000|2022-03-30 15:38:20|||||||||1
1648654730000|2022-03-30 15:38:50|14768.1|14744.1|14764.8|14740.8|14768.1|14744.1|14764.8|14740.8|0
1648654740000|2022-03-30 15:39:00|14761.4|14737.4|14755.9|14731.9|14761.4|14737.4|14755.9|14731.9|2
1648654790000|2022-03-30 15:39:50|14753.1|14729.1|14750.9|14726.9|14753.1|14729.1|14750.9|14726.9|0
1648654980000|2022-03-30 15:43:00|14761.4|14721.4|14761.4|14721.4|14761.4|14721.4|14761.4|14721.4|2
1648654990000|2022-03-30 15:43:10|14762.5|14722.5|14762.5|14722.5|14762.5|14722.5|14762.5|14722.5|0
1648655010000|2022-03-30 15:43:30|14763.6|14723.6|14763.6|14723.6|14763.6|14723.6|14763.6|14723.6|0
1648655130000|2022-03-30 15:45:30|14758.1|14734.1|14758.1|14734.1|14758.1|14734.1|14758.1|14734.1|1
1648655180000|2022-03-30 15:46:20|14750.6|14726.6|14750.6|14726.6|14750.6|14726.6|14750.6|14726.6|0
1648655330000|2022-03-30 15:48:50|14757|14733|14791.1|14731.1|14791.1|14734.1|14757|14727.5|12
1648655350000|2022-03-30 15:49:10|14795.3|14735.3|14791.1|14751.1|14798.6|14751.1|14791.1|14735.3|0
1648655360000|2022-03-30 15:49:20|14821.1|14761.1|14825|14765|14825|14765|14821.1|14761.1|4
1648655370000|2022-03-30 15:49:30|14826.1|14766.1|14828.6|14788.6|14832.5|14788.6|14825|14766.1|0
1648655410000|2022-03-30 15:50:10|14823.1|14799.1|14829.2|14805.2|14829.2|14805.2|14823.1|14799.1|0
1648655420000|2022-03-30 15:50:20|||||||||1
1648655430000|2022-03-30 15:50:30|14830.6|14806.6|14829.2|14805.2|14830.6|14806.6|14829.2|14805.2|1
1648655510000|2022-03-30 15:51:50|14830.3|14806.3|14831.7|14807.7|14831.7|14807.7|14830.3|14806.3|1
1648655530000|2022-03-30 15:52:10|14832.8|14808.8|14832.8|14808.8|14832.8|14808.8|14832.8|14808.8|26
1648655730000|2022-03-30 15:55:30|14833.9|14809.9|14833.9|14809.9|14833.9|14809.9|14833.9|14809.9|0
1648655810000|2022-03-30 15:56:50|14835.3|14811.3|14836.4|14812.4|14836.4|14812.4|14835.3|14811.3|0
1648655870000|2022-03-30 15:57:50|14833.9|14809.9|14826.4|14802.4|14833.9|14809.9|14826.4|14802.4|3
1648655960000|2022-03-30 15:59:20|14823.6|14799.6|14805.3|14781.3|14823.6|14799.6|14805.3|14781.3|4
1648655970000|2022-03-30 15:59:30|14831.9|14791.9|14831.9|14791.9|14831.9|14791.9|14831.9|14791.9|1
1648655990000|2022-03-30 15:59:50|14825.3|14801.3|14825.3|14801.3|14825.3|14801.3|14825.3|14801.3|0
1648656000000|2022-03-30 16:00:00|14826.4|14802.4|14826.4|14802.4|14826.4|14802.4|14826.4|14802.4|0
1648656070000|2022-03-30 16:01:10|||||||||2
1648656100000|2022-03-30 16:01:40|||||||||1
1648656120000|2022-03-30 16:02:00|14829.8|14805.8|14829.8|14805.8|14829.8|14805.8|14829.8|14805.8|9
1648656130000|2022-03-30 16:02:10|14828.6|14804.6|14828.6|14804.6|14828.6|14804.6|14828.6|14804.6|0
1648656140000|2022-03-30 16:02:20|14832|14808|14828.6|14804.6|14832|14808|14828.6|14804.6|10
1648656190000|2022-03-30 16:03:10|14829.7|14805.7|14829.7|14805.7|14829.7|14805.7|14829.7|14805.7|0
1648656200000|2022-03-30 16:03:20|14834.7|14810.7|14829.7|14805.7|14834.7|14810.7|14829.7|14805.7|1
1648656250000|2022-03-30 16:04:10|14832|14808|14829.7|14805.7|14832|14808|14829.7|14805.7|28
1648656350000|2022-03-30 16:05:50|14827|14803|14827|14803|14827|14803|14827|14803|0
1648656380000|2022-03-30 16:06:20|||||||||10
1648656550000|2022-03-30 16:09:10|14824.7|14800.7|14841.4|14781.4|14841.4|14800.7|14824.7|14781.4|4
1648656560000|2022-03-30 16:09:20|14828.6|14788.6|14828.6|14788.6|14828.6|14788.6|14828.6|14788.6|0
1648656570000|2022-03-30 16:09:30|14827.5|14787.5|14827.5|14787.5|14827.5|14787.5|14827.5|14787.5|0
1648656610000|2022-03-30 16:10:10|14829.7|14789.7|14829.7|14789.7|14829.7|14789.7|14829.7|14789.7|0
1648656640000|2022-03-30 16:10:40|14823.1|14799.1|14824.2|14800.2|14824.2|14800.2|14823.1|14799.1|0
1648656680000|2022-03-30 16:11:20|14829.7|14789.7|14829.7|14789.7|14829.7|14789.7|14829.7|14789.7|0
1648656740000|2022-03-30 16:12:20|14818.9|14794.9|14818.9|14794.9|14818.9|14794.9|14818.9|14794.9|0
1648656750000|2022-03-30 16:12:30|14817.8|14793.8|14817.8|14793.8|14817.8|14793.8|14817.8|14793.8|0
1648656790000|2022-03-30 16:13:10|14818.9|14794.9|14818.9|14794.9|14818.9|14794.9|14818.9|14794.9|0
1648656860000|2022-03-30 16:14:20|||||||||1
1648656930000|2022-03-30 16:15:30|14831.1|14791.1|14831.1|14791.1|14831.1|14791.1|14831.1|14791.1|1
1648656940000|2022-03-30 16:15:40|14830.8|14790.8|14830.8|14790.8|14830.8|14790.8|14830.8|14790.8|0
1648657130000|2022-03-30 16:18:50|14818.9|14794.9|14818.9|14794.9|14818.9|14794.9|14818.9|14794.9|0
1648657210000|2022-03-30 16:20:10|14821.1|14797.1|14825.3|14801.3|14834.7|14801.3|14821.1|14794.7|1
1648657410000|2022-03-30 16:23:30|14826.7|14802.7|14832|14808|14832|14808|14826.7|14802.7|2
1648657420000|2022-03-30 16:23:40|14836.4|14812.4|14836.4|14812.4|14836.4|14812.4|14836.4|14812.4|0
1648657430000|2022-03-30 16:23:50|14841.4|14817.4|14841.4|14817.4|14841.4|14817.4|14841.4|14817.4|0
1648657440000|2022-03-30 16:24:00|14842.5|14818.5|14845.3|14821.3|14845.3|14821.3|14842.5|14818.5|1
1648657480000|2022-03-30 16:24:40|||||||||4
1648657490000|2022-03-30 16:24:50|||||||||6
1648657510000|2022-03-30 16:25:10|14832.2|14792.2|14834.7|14794.7|14834.7|14794.7|14832.2|14792.2|10
1648657520000|2022-03-30 16:25:20|||||||||3
1648657550000|2022-03-30 16:25:50|14835.8|14795.8|14835.8|14795.8|14835.8|14795.8|14835.8|14795.8|1
1648657570000|2022-03-30 16:26:10|14834.7|14794.7|14834.7|14794.7|14834.7|14794.7|14834.7|14794.7|0
1648657600000|2022-03-30 16:26:40|14831.7|14807.7|14834.7|14794.7|14834.7|14807.7|14825.3|14794.7|1
1648657630000|2022-03-30 16:27:10|14835.8|14795.8|14835.8|14795.8|14835.8|14795.8|14835.8|14795.8|0
1648657690000|2022-03-30 16:28:10|14834.7|14794.7|14834.7|14794.7|14834.7|14794.7|14834.7|14794.7|0
1648657710000|2022-03-30 16:28:30|14829.2|14805.2|14834.7|14794.7|14835.8|14806.6|14828.1|14794.7|2
1648657830000|2022-03-30 16:30:30|14835.8|14795.8|14834.7|14794.7|14837.2|14807.7|14828.1|14794.7|1
1648657840000|2022-03-30 16:30:40|14829.2|14805.2|14831.7|14807.7|14836.9|14807.7|14828.1|14794.7|0
1648657910000|2022-03-30 16:31:50|14849.4|14809.4|14853|14813|14856.6|14822.4|14845.3|14796.6|7
1648657920000|2022-03-30 16:32:00|14851.9|14811.9|14846.4|14822.4|14853|14822.4|14846.4|14811.9|0
1648657980000|2022-03-30 16:33:00|14848.9|14824.9|14856.7|14832.7|14856.7|14832.7|14848.9|14824.9|5
1648657990000|2022-03-30 16:33:10|14858.9|14834.9|14858.9|14834.9|14858.9|14834.9|14858.9|14834.9|0
1648658100000|2022-03-30 16:35:00|14860.3|14836.3|14866.4|14842.4|14866.4|14842.4|14860.3|14836.3|5
1648658110000|2022-03-30 16:35:10|14867.8|14843.8|14868.9|14844.9|14868.9|14844.9|14867.8|14843.8|0
1648658120000|2022-03-30 16:35:20|14871.4|14847.4|14871.4|14847.4|14871.4|14847.4|14871.4|14847.4|2
1648658200000|2022-03-30 16:36:40|||||||||2
1648658290000|2022-03-30 16:38:10|14873.8|14833.8|14873.8|14833.8|14873.8|14833.8|14873.8|14833.8|1
1648658310000|2022-03-30 16:38:30|14869.4|14829.4|14869.4|14829.4|14869.4|14829.4|14869.4|14829.4|0
1648658500000|2022-03-30 16:41:40|14874.4|14814.4|14874.4|14814.4|14874.4|14814.4|14874.4|14814.4|0
1648658650000|2022-03-30 16:44:10|14854.4|14816.6|14855.8|14815.8|14856.6|14816.6|14854.4|14815.5|0
1648658670000|2022-03-30 16:44:30|14856.9|14816.9|14856.9|14816.9|14856.9|14816.9|14856.9|14816.9|0
1648658700000|2022-03-30 16:45:00|14846.1|14822.1|14846.1|14822.1|14846.1|14822.1|14846.1|14822.1|0
1648658710000|2022-03-30 16:45:10|14843.9|14819.9|14843.9|14819.9|14843.9|14819.9|14843.9|14819.9|0
1648658890000|2022-03-30 16:48:10|14859.4|14819.4|14858.3|14818.3|14859.4|14819.4|14858.3|14818.3|1
1648658910000|2022-03-30 16:48:30|14859.4|14819.4|14859.4|14819.4|14859.4|14819.4|14859.4|14819.4|0
1648659020000|2022-03-30 16:50:20|||||||||1
1648659070000|2022-03-30 16:51:10|14860.5|14820.5|14860.5|14820.5|14860.5|14820.5|14860.5|14820.5|0
1648659090000|2022-03-30 16:51:30|14845|14821|14845|14821|14845|14821|14845|14821|0
1648659100000|2022-03-30 16:51:40|14846.1|14822.1|14846.1|14822.1|14846.1|14822.1|14846.1|14822.1|0
1648659160000|2022-03-30 16:52:40|14845|14821|14845|14821|14845|14821|14845|14821|0
1648659280000|2022-03-30 16:54:40|14847.2|14823.2|14868|14808|14868|14823.2|14847.2|14808|1
1648659290000|2022-03-30 16:54:50|14855.5|14815.5|14855.5|14815.5|14855.5|14815.5|14855.5|14815.5|0
1648659360000|2022-03-30 16:56:00|14825|14801|14825|14801|14825|14801|14825|14801|4
1648659370000|2022-03-30 16:56:10|14820|14796|14820|14796|14820|14796|14820|14796|1
1648659480000|2022-03-30 16:58:00|14823|14763|14800.5|14760.5|14823|14767.4|14800.5|14760.5|0
1648659490000|2022-03-30 16:58:10|14820.5||14820.5||14820.5||14820.5||1
1648659550000|2022-03-30 16:59:10|14819.4|14759.4|14819.4|14759.4|14819.4|14759.4|14819.4|14759.4|4
1648659560000|2022-03-30 16:59:20|||||||||6
1648659680000|2022-03-30 17:01:20|14818|14758|14816.9|14756.9|14818|14758|14816.9|14756.9|0
1648659760000|2022-03-30 17:02:40|14815.5|14755.5|14814.4|14754.4|14815.5|14755.5|14814.4|14754.4|0
1648659770000|2022-03-30 17:02:50|14811.9|14751.9|14811.9|14751.9|14811.9|14751.9|14811.9|14751.9|1
1648659870000|2022-03-30 17:04:30|14786.4|14762.4|14786.4|14762.4|14786.4|14762.4|14786.4|14762.4|0
1648659920000|2022-03-30 17:05:20|||||||||1
1648659990000|2022-03-30 17:06:30|||||||||1
1648660020000|2022-03-30 17:07:00|14791.9|14767.9|14809.4|14769.4|14809.4|14769.4|14791.9|14767.9|1
1648660160000|2022-03-30 17:09:20|14810.7|14770.7|14811.9|14771.9|14811.9|14771.9|14810.7|14770.7|0
1648660170000|2022-03-30 17:09:30|14806.9|14766.9|14811.9|14771.9|14811.9|14771.9|14806.9|14766.9|1
1648660260000|2022-03-30 17:11:00|14806.4|14782.4|14806.4|14782.4|14806.4|14782.4|14806.4|14782.4|1
1648660560000|2022-03-30 17:16:00|||||||||8
1648660600000|2022-03-30 17:16:40|14808.9|14784.9|14811.4|14787.4|14814.1|14787.4|14808|14774.1|3
1648660620000|2022-03-30 17:17:00|||||||||5
1648660630000|2022-03-30 17:17:10|||||||||1
1648660750000|2022-03-30 17:19:10|||||||||15
1648660820000|2022-03-30 17:20:20|14810.2|14786.2|14810.2|14786.2|14810.2|14786.2|14810.2|14786.2|5
1648660850000|2022-03-30 17:20:50|||||||||2
1648660860000|2022-03-30 17:21:00|14806.9|14782.9|14810.7|14770.7|14810.7|14782.9|14806.9|14770.7|2
1648660910000|2022-03-30 17:21:50|14797.7|14773.7|14792.7|14768.7|14797.7|14773.7|14792.7|14768.7|1
1648660920000|2022-03-30 17:22:00|||||||||2
1648660960000|2022-03-30 17:22:40|14802.7|14778.7|14802.7|14778.7|14802.7|14778.7|14802.7|14778.7|1
1648660970000|2022-03-30 17:22:50|14797.7|14773.7|14797.7|14773.7|14797.7|14773.7|14797.7|14773.7|5
1648661100000|2022-03-30 17:25:00|14799.1|14775.1|14801.3|14777.3|14801.6|14777.6|14799.1|14775.1|1
1648661110000|2022-03-30 17:25:10|14800.2|14776.2|14800.2|14776.2|14800.2|14776.2|14800.2|14776.2|0
1648661130000|2022-03-30 17:25:30|||||||||1
1648661150000|2022-03-30 17:25:50|||||||||1
1648661310000|2022-03-30 17:28:30|14805.8|14781.8|14805.8|14781.8|14805.8|14781.8|14805.8|14781.8|2
1648661320000|2022-03-30 17:28:40|14810.2|14786.2|14810.2|14786.2|14810.2|14786.2|14810.2|14786.2|7
1648661330000|2022-03-30 17:28:50|||||||||3
1648661340000|2022-03-30 17:29:00|14800.2|14776.2|14772.7|14748.7|14800.2|14776.2|14772.7|14748.7|27
1648661350000|2022-03-30 17:29:10|14770|14746|14780.7|14740.7|14798.2|14747.3|14761.3|14726.5|5
1648661360000|2022-03-30 17:29:20|14779.6|14739.6|14825.7|14765.7|14825.7|14777.3|14767.7|14738.2|9
1648661370000|2022-03-30 17:29:30|14813|14773|14805.7|14745.7|14815.7|14777.3|14782.7|14743.2|7
1648661380000|2022-03-30 17:29:40|14793.2|14753.2|14799|14739|14799|14756.2|14772.7|14739|4
1648661390000|2022-03-30 17:29:50|14793.2|14753.2|14823.5|14763.5|14823.5|14773.2|14775.2|14750.7|10
1648661400000|2022-03-30 17:30:00|14825.7|14765.7|14825.7|14765.7|14825.7|14765.7|14825.7|14765.7|3
1648661410000|2022-03-30 17:30:10|14824.3|14764.3|14820.7|14760.7|14824.3|14764.3|14820.7|14760.7|2
1648661420000|2022-03-30 17:30:20|||||||||1
1648661460000|2022-03-30 17:31:00|14814.9|14774.9|14819.3|14779.3|14819.3|14779.3|14814.9|14774.9|5
1648661490000|2022-03-30 17:31:30|14820.7|14780.7|14820.7|14780.7|14820.7|14780.7|14820.7|14780.7|5
1648661530000|2022-03-30 17:32:10|14806.3|14782.3|14806.3|14782.3|14806.3|14782.3|14806.3|14782.3|0
1648661680000|2022-03-30 17:34:40|||||||||2
1648661830000|2022-03-30 17:37:10|14801.1|14777.1|14801.1|14777.1|14801.1|14777.1|14801.1|14777.1|1
1648661840000|2022-03-30 17:37:20|14799.3|14759.3|14799.3|14759.3|14799.3|14759.3|14799.3|14759.3|2
1648662020000|2022-03-30 17:40:20|14794.3|14754.3|14791.8|14751.8|14794.3|14754.3|14791.8|14751.8|1
1648662060000|2022-03-30 17:41:00|14785.2|14761.2|14785.2|14761.2|14785.2|14761.2|14785.2|14761.2|0
1648662070000|2022-03-30 17:41:10|14787.4|14763.4|14787.4|14763.4|14787.4|14763.4|14787.4|14763.4|0
1648662150000|2022-03-30 17:42:30|14789.7|14765.7|14789.7|14765.7|14789.7|14765.7|14789.7|14765.7|0
1648662220000|2022-03-30 17:43:40|14814.6|14754.6|14819.1|14759.1|14819.1|14759.1|14814.6|14754.6|1
1648662250000|2022-03-30 17:44:10|14824.6|14764.6|14824.3|14764.3|14824.6|14764.6|14824.3|14764.3|0
1648662270000|2022-03-30 17:44:30|14822.9|14762.9|14823.8|14763.8|14823.8|14763.8|14822.9|14762.9|0
1648662280000|2022-03-30 17:44:40|14827.9|14767.9|14829.1|14769.1|14829.1|14769.1|14827.9|14767.9|0
1648662320000|2022-03-30 17:45:20|14827.9|14767.9|14828.8|14768.8|14828.8|14768.8|14827.9|14767.9|0
1648662330000|2022-03-30 17:45:30|14831.6|14771.6|14836.3|14776.3|14836.6|14776.6|14831.6|14771.6|0
1648662350000|2022-03-30 17:45:50|14838.8|14778.8|14836.3|14776.3|14838.8|14778.8|14836.3|14776.3|0
1648662360000|2022-03-30 17:46:00|14837.7|14777.7|14837.4|14777.4|14837.7|14777.7|14837.4|14777.4|0
1648662370000|2022-03-30 17:46:10|14832.9|14772.9|14832.9|14772.9|14832.9|14772.9|14832.9|14772.9|1
1648662390000|2022-03-30 17:46:30|14834.3|14774.3|14832.9|14772.9|14834.3|14774.3|14832.9|14772.9|0
1648662520000|2022-03-30 17:48:40|14831.6|14771.6|14830.4|14770.4|14831.6|14771.6|14830.4|14770.4|0
1648662550000|2022-03-30 17:49:10|14829.1|14769.1|14827.9|14767.9|14829.1|14769.1|14827.9|14767.9|0
1648662610000|2022-03-30 17:50:10|14812.4|14772.4|14807.9|14767.9|14812.4|14772.4|14807.9|14767.9|0
1648662670000|2022-03-30 17:51:10|||||||||6
1648662680000|2022-03-30 17:51:20|||||||||4
1648662800000|2022-03-30 17:53:20|14832.9|14772.9|14835.4|14775.4|14835.4|14775.4|14832.9|14772.9|1
1648662810000|2022-03-30 17:53:30|14836.8|14776.8|14837.9|14777.9|14837.9|14777.9|14836.8|14776.8|0
1648662820000|2022-03-30 17:53:40|14840.4|14780.4|14840.4|14780.4|14840.4|14780.4|14840.4|14780.4|0
1648662830000|2022-03-30 17:53:50|14842.9|14782.9|14840.4|14780.4|14842.9|14782.9|14840.4|14780.4|1
1648662840000|2022-03-30 17:54:00|14841.8|14781.8|14840.4|14780.4|14842.9|14782.9|14837.9|14777.9|0
1648662850000|2022-03-30 17:54:10|14839|14779|14799.9|14775.9|14839|14783.4|14799.9|14774|1
1648662860000|2022-03-30 17:54:20|14802.4|14778.4|14802.4|14778.4|14802.4|14778.4|14802.4|14778.4|1
1648662940000|2022-03-30 17:55:40|||||||||1
1648662950000|2022-03-30 17:55:50|14811.4|14787.4|14840.4|14780.4|14840.4|14787.4|14811.4|14780.4|1
1648662980000|2022-03-30 17:56:20|14843.2|14783.2|14845.4|14785.4|14845.4|14785.4|14843.2|14783.2|0
1648662990000|2022-03-30 17:56:30|||||||||1
1648663000000|2022-03-30 17:56:40|||||||||1
1648663110000|2022-03-30 17:58:30|14848.8|14788.8|14848.8|14788.8|14848.8|14788.8|14848.8|14788.8|1
1648663120000|2022-03-30 17:58:40|14849.9|14789.9|14849.9|14789.9|14849.9|14789.9|14849.9|14789.9|0
1648663170000|2022-03-30 17:59:30|14845.7|14785.7|14842.4|14782.4|14845.7|14785.7|14842.4|14782.4|4
1648663190000|2022-03-30 17:59:50|14836.9|14776.9|14832.4|14772.4|14836.9|14776.9|14832.4|14772.4|1
1648728000000|2022-03-31 12:00:00|14831.4|14791.4|14829.6|14805.6|14835.1|14805.6|14828.4|14791.4|5
1648728010000|2022-03-31 12:00:10|14832.3|14808.3|14859.3|14819.3|14863.2|14831.2|14832.3|14803.2|10
1648728030000|2022-03-31 12:00:30|14855|14831|14855|14831|14856.3|14832.3|14855|14831|0
1648728040000|2022-03-31 12:00:40|14856.3|14832.3|14855|14831|14861.3|14837.3|14855|14831|11
1648728050000|2022-03-31 12:00:50|14853.8|14829.8|14853.8|14829.8|14853.8|14829.8|14853.8|14829.8|7
1648728060000|2022-03-31 12:01:00|14852.5|14828.5|14846.4|14806.4|14857.8|14829.8|14846.4|14797.8|1
1648728090000|2022-03-31 12:01:30|14845.1|14805.1|14835.7|14811.7|14846.4|14811.7|14835.7|14805.1|0
1648728150000|2022-03-31 12:02:30|14842.4|14802.4|14836.2|14796.2|14842.4|14802.4|14836.2|14796.2|0
1648728160000|2022-03-31 12:02:40|14838.5|14798.5|14838.5|14798.5|14838.5|14798.5|14838.5|14798.5|0
1648728170000|2022-03-31 12:02:50|14826.7|14802.7|14840.1|14800.1|14840.1|14802.7|14826.7|14800.1|1
1648728200000|2022-03-31 12:03:20|14841.2|14801.2|14858|14798|14858|14801.2|14841.2|14798|1
1648728240000|2022-03-31 12:04:00|14860.5|14800.5|14860.5|14800.5|14860.5|14800.5|14860.5|14800.5|0
1648728250000|2022-03-31 12:04:10|14861.8|14801.8|14861.8|14801.8|14861.8|14801.8|14861.8|14801.8|0
1648728310000|2022-03-31 12:05:10|14860.5|14800.5|14860.5|14800.5|14860.5|14800.5|14860.5|14800.5|0
1648728620000|2022-03-31 12:10:20|14863|14803|14863|14803|14863|14803|14863|14803|0
1648729020000|2022-03-31 12:17:00|14865.3|14805.3|14865.3|14805.3|14865.3|14805.3|14865.3|14805.3|0
1648729190000|2022-03-31 12:19:50|14863.9|14803.9|14865.3|14805.3|14865.3|14805.3|14863.9|14803.9|0
1648729380000|2022-03-31 12:23:00|14841.8|14817.8|14866.6|14806.6|14866.6|14817.8|14841.8|14806.6|1
1648729560000|2022-03-31 12:26:00|14865.3|14805.3|14865.3|14805.3|14865.3|14805.3|14865.3|14805.3|0
1648729600000|2022-03-31 12:26:40|14840.5|14816.5|14866.6|14806.6|14866.6|14816.5|14840.5|14806.6|1
1648729640000|2022-03-31 12:27:20|||||||||1
1648729740000|2022-03-31 12:29:00|14858|14818|14858|14818|14858|14818|14858|14818|0
1648729840000|2022-03-31 12:30:40|14859.1|14819.1|14859.1|14819.1|14859.1|14819.1|14859.1|14819.1|0
1648730130000|2022-03-31 12:35:30|14864.8|14824.8|14864.8|14824.8|14864.8|14824.8|14864.8|14824.8|0
1648730330000|2022-03-31 12:38:50|14867.3|14827.3|14861.8|14837.8|14868.5|14839|14861.8|14827.3|3
1648730340000|2022-03-31 12:39:00|14863|14839|14861.8|14837.8|14863|14839|14861.8|14837.8|12
1648730370000|2022-03-31 12:39:30|14863|14839|14863|14839|14863|14839|14863|14839|0
1648730610000|2022-03-31 12:43:30|14864.3|14840.3|14864.3|14840.3|14864.3|14840.3|14864.3|14840.3|1
1648730630000|2022-03-31 12:43:50|14865.7|14841.7|14866.8|14842.8|14866.8|14842.8|14865.7|14841.7|2
1648730640000|2022-03-31 12:44:00|14869.3|14845.3|14872|14848|14872|14848|14869.3|14845.3|1
1648730660000|2022-03-31 12:44:20|14873.4|14849.4|14874.5|14850.5|14874.5|14850.5|14873.4|14849.4|0
1648730670000|2022-03-31 12:44:30|14875.9|14851.9|14874.5|14850.5|14877|14853|14874.5|14850.5|0
1648730790000|2022-03-31 12:46:30|14875.9|14851.9|14880.9|14856.9|14880.9|14856.9|14875.9|14851.9|2
1648730810000|2022-03-31 12:46:50|14892.9|14852.9|14904.3|14844.3|14904.3|14852.9|14892.9|14844.3|6
1648730820000|2022-03-31 12:47:00|14905.6|14845.6|14905.6|14845.6|14905.6|14845.6|14905.6|14845.6|3
1648730830000|2022-03-31 12:47:10|14907|14847|14912.7|14852.7|14912.7|14852.7|14907|14847|0
1648731150000|2022-03-31 12:52:30|14897.3|14857.3|14897.3|14857.3|14897.3|14857.3|14897.3|14857.3|0
1648731300000|2022-03-31 12:55:00|||||||||3
1648731310000|2022-03-31 12:55:10|||||||||1
1648731450000|2022-03-31 12:57:30|14896.2|14856.2|14893.5|14853.5|14896.2|14856.2|14893.5|14853.5|5
1648731570000|2022-03-31 12:59:30|14865.3|14841.3|14865.3|14841.3|14865.3|14841.3|14865.3|14841.3|3
1648731580000|2022-03-31 12:59:40|14868.5|14828.5|14868.5|14828.5|14868.5|14828.5|14868.5|14828.5|0
1648731600000|2022-03-31 13:00:00|||||||||4
1648731630000|2022-03-31 13:00:30|14866.2|14826.2|14866.2|14826.2|14866.2|14826.2|14866.2|14826.2|0
1648731700000|2022-03-31 13:01:40|14869|14845|14871.3|14847.3|14871.3|14847.3|14869|14845|6
1648731710000|2022-03-31 13:01:50|14875.4|14835.4|14875.4|14835.4|14875.4|14835.4|14875.4|14835.4|0
1648731720000|2022-03-31 13:02:00|14870.1|14846.1|14870.1|14846.1|14870.1|14846.1|14870.1|14846.1|0
1648731730000|2022-03-31 13:02:10|14871.3|14847.3|14871.3|14847.3|14871.3|14847.3|14871.3|14847.3|1
1648732040000|2022-03-31 13:07:20|14869.9|14845.9|14878|14854|14878|14854|14869.9|14845.9|6
1648732050000|2022-03-31 13:07:30|14880.7|14856.7|14880.7|14856.7|14880.7|14856.7|14880.7|14856.7|0
1648732060000|2022-03-31 13:07:40|14883|14859|14883|14859|14883|14859|14883|14859|0
1648732190000|2022-03-31 13:09:50|14893.5|14853.5|14886.8|14862.8|14893.5|14862.8|14886.8|14853.5|1
1648732220000|2022-03-31 13:10:20|14890.7|14866.7|14892|14868|14892|14868|14890.7|14866.7|2
1648732230000|2022-03-31 13:10:30|14893.4|14869.4|14894.5|14870.5|14894.5|14870.5|14893.4|14869.4|0
1648732240000|2022-03-31 13:10:40|14907.9|14867.9|14907.9|14867.9|14907.9|14867.9|14907.9|14867.9|1
1648732250000|2022-03-31 13:10:50|14910.4|14870.4|14910.4|14870.4|14910.4|14870.4|14910.4|14870.4|0
1648732270000|2022-03-31 13:11:10|14901.1|14877.1|14910.4|14870.4|14910.4|14877.1|14901.1|14870.4|0
1648732420000|2022-03-31 13:13:40|14911.6|14871.6|14911.6|14871.6|14911.6|14871.6|14911.6|14871.6|0
1648732460000|2022-03-31 13:14:20|14909.1|14869.1|14909.1|14869.1|14909.1|14869.1|14909.1|14869.1|1
1648732480000|2022-03-31 13:14:40|14912.3|14852.3|14912.3|14852.3|14912.3|14852.3|14912.3|14852.3|4
1648732520000|2022-03-31 13:15:20|14884.8|14860.8|14908.1|14848.1|14908.1|14860.8|14884.8|14848.1|6
1648732530000|2022-03-31 13:15:30|14912.7|14852.7|14915.4|14855.4|14915.4|14855.4|14912.7|14852.7|0
1648732540000|2022-03-31 13:15:40|14916.6|14856.6|14916.6|14856.6|14916.6|14856.6|14916.6|14856.6|0
1648732560000|2022-03-31 13:16:00|14917.7|14857.7|14917.7|14857.7|14917.7|14857.7|14917.7|14857.7|0
1648732570000|2022-03-31 13:16:10|||||||||2
1648732600000|2022-03-31 13:16:40|14895.6|14871.6|14895.6|14871.6|14895.6|14871.6|14895.6|14871.6|0
1648732670000|2022-03-31 13:17:50|14910.4|14870.4|14910.4|14870.4|14910.4|14870.4|14910.4|14870.4|1
1648732680000|2022-03-31 13:18:00|14903.8|14879.8|14903.8|14879.8|14903.8|14879.8|14903.8|14879.8|0
1648732690000|2022-03-31 13:18:10|14904.9|14880.9|14904.9|14880.9|14904.9|14880.9|14904.9|14880.9|0
1648732700000|2022-03-31 13:18:20|14906.3|14882.3|14906.3|14882.3|14906.3|14882.3|14904.9|14880.9|0
1648732710000|2022-03-31 13:18:30|14907.4|14883.4|14907.4|14883.4|14907.4|14883.4|14907.4|14883.4|0
1648732720000|2022-03-31 13:18:40|14908.8|14884.8|14909.9|14885.9|14909.9|14885.9|14908.8|14884.8|2
1648732770000|2022-03-31 13:19:30|14912.2|14888.2|14912.2|14888.2|14912.2|14888.2|14912.2|14888.2|2
1648732780000|2022-03-31 13:19:40|14909.5|14885.5|14909.5|14885.5|14909.5|14885.5|14909.5|14885.5|3
1648732790000|2022-03-31 13:19:50|14906|14882|14906|14882|14906|14882|14906|14882|2
1648732800000|2022-03-31 13:20:00|||||||||1
1648732940000|2022-03-31 13:22:20|14901|14877|14901|14877|14901|14877|14901|14877|1
1648733190000|2022-03-31 13:26:30|14899.7|14875.7|14897.4|14873.4|14899.7|14875.7|14897.4|14873.4|0
1648733310000|2022-03-31 13:28:30|14898.7|14874.7|14898.7|14874.7|14898.7|14874.7|14898.7|14874.7|0
1648733370000|2022-03-31 13:29:30|14897.4|14873.4|14897.4|14873.4|14897.4|14873.4|14897.4|14873.4|0
1648733500000|2022-03-31 13:31:40|14898.7|14874.7|14898.7|14874.7|14898.7|14874.7|14898.7|14874.7|0
1648733550000|2022-03-31 13:32:30|14899.9|14875.9|14899.9|14875.9|14899.9|14875.9|14899.9|14875.9|0
1648733620000|2022-03-31 13:33:40|14900.4|14860.4|14900.4|14860.4|14900.4|14867|14891|14860.4|9
1648733660000|2022-03-31 13:34:20|14894.9|14870.9|14893.7|14869.7|14900.4|14870.9|14893.7|14860.4|0
1648733670000|2022-03-31 13:34:30|14894.9|14870.9|14901.2|14877.2|14901.2|14877.2|14894.9|14870.9|1
1648733820000|2022-03-31 13:37:00|||||||||1
1648733840000|2022-03-31 13:37:20|14899.9|14875.9|14901.2|14877.2|14901.2|14877.2|14899.9|14875.9|1
1648733950000|2022-03-31 13:39:10|14902.6|14878.6|14902.6|14878.6|14902.6|14878.6|14902.6|14878.6|1
1648733970000|2022-03-31 13:39:30|14903.9|14879.9|14905.1|14881.1|14905.1|14881.1|14903.9|14879.9|0
1648734010000|2022-03-31 13:40:10|14908.9|14884.9|14906.4|14882.4|14908.9|14884.9|14906.4|14882.4|2
1648734070000|2022-03-31 13:41:10|14908.9|14884.9|14908.9|14884.9|14908.9|14884.9|14908.9|14884.9|0
1648734100000|2022-03-31 13:41:40|14913.9|14889.9|14921.6|14897.6|14921.6|14897.6|14913.9|14889.9|8
1648734110000|2022-03-31 13:41:50|14930.8|14906.8|14946.7|14906.7|14954.2|14906.8|14930.8|14894.2|5
1648734120000|2022-03-31 13:42:00|14959.4|14899.4|14959.4|14899.4|14959.4|14899.4|14959.4|14899.4|1
1648734130000|2022-03-31 13:42:10|14961.9|14901.9|14961.9|14901.9|14961.9|14901.9|14961.9|14901.9|0
1648734140000|2022-03-31 13:42:20|14953.3|14913.3|14958.9|14934.9|14958.9|14934.9|14949.1|14913.3|0
1648734150000|2022-03-31 13:42:30|14960.1|14936.1|14961.6|14937.6|14964.1|14940.1|14960.1|14936.1|11
1648734160000|2022-03-31 13:42:40|14972.3|14932.3|14972.3|14932.3|14972.3|14932.3|14972.3|14932.3|1
1648734180000|2022-03-31 13:43:00|14986.4|14926.4|14986.4|14926.4|14986.4|14926.4|14986.4|14926.4|5
1648734190000|2022-03-31 13:43:10|14985.2|14925.2|14985.2|14925.2|14985.2|14925.2|14985.2|14925.2|0
1648734310000|2022-03-31 13:45:10|||||||||3
1648734320000|2022-03-31 13:45:20|14989.3|14929.3|14989.3|14929.3|14989.3|14929.3|14989.3|14929.3|3
1648734350000|2022-03-31 13:45:50|14990.6|14930.6|14990.6|14930.6|14990.6|14930.6|14990.6|14930.6|0
1648734360000|2022-03-31 13:46:00|||||||||1
1648734370000|2022-03-31 13:46:10|15011.6|14951.6|15030.5|14970.5|15030.5|14970.5|15010.2|14950.2|17
1648734380000|2022-03-31 13:46:20|15030.3|14970.3|15032.8|14972.8|15032.8|14972.8|15030.3|14970.3|4
1648734390000|2022-03-31 13:46:30|15034.1|14974.1|15034.1|14974.1|15034.1|14974.1|15034.1|14974.1|1
1648734400000|2022-03-31 13:46:40|15035.5|14975.5|15036.6|14976.6|15036.6|14976.6|15035.5|14975.5|0
1648734410000|2022-03-31 13:46:50|15038|14978|15039.1|14979.1|15039.1|14979.1|15038|14978|0
1648734430000|2022-03-31 13:47:10|15036.4|14976.4|15035.3|14975.3|15036.4|14976.4|15035.3|14975.3|5
1648734440000|2022-03-31 13:47:20|15021.8|14961.8|15025.3|14965.3|15029.5|14969.5|15012.6|14952.6|2
1648734450000|2022-03-31 13:47:30|15026.4|14966.4|15027.8|14967.8|15027.8|14967.8|15026.4|14966.4|0
1648734470000|2022-03-31 13:47:50|15029.1|14969.1|15031.6|14971.6|15031.6|14971.6|15029.1|14969.1|0
1648734480000|2022-03-31 13:48:00|15034.1|14974.1|15034.1|14974.1|15034.1|14974.1|15034.1|14974.1|0
1648734490000|2022-03-31 13:48:10|15036.6|14976.6|15041.6|14981.6|15041.6|14981.6|15036.6|14976.6|0
1648734510000|2022-03-31 13:48:30|15043|14983|15043|14983|15044.1|14984.1|15042.8|14982.8|0
1648734520000|2022-03-31 13:48:40|15044.1|14984.1|15044.1|14984.1|15044.1|14984.1|15044.1|14984.1|0
1648734580000|2022-03-31 13:49:40|15042.8|14982.8|15049.1|14989.1|15049.1|14989.1|15042.8|14982.8|1
1648734600000|2022-03-31 13:50:00|15047.8|14987.8|15047.8|14987.8|15047.8|14987.8|15047.8|14987.8|0
1648734610000|2022-03-31 13:50:10|15049.1|14989.1|15047.8|14987.8|15049.1|14989.1|15047.8|14987.8|0
1648734620000|2022-03-31 13:50:20|15039.1|14999.1|15042.8|15002.8|15042.8|15002.8|15039.1|14999.1|1
1648734630000|2022-03-31 13:50:30|15037.3|15013.3|15037.3|15013.3|15037.3|15013.3|15037.3|15013.3|0
1648734640000|2022-03-31 13:50:40|15038.4|15014.4|15038.4|15014.4|15038.4|15014.4|15038.4|15014.4|0
1648734650000|2022-03-31 13:50:50|15039.8|15015.8|15039.8|15015.8|15039.8|15015.8|15039.8|15015.8|3
1648734660000|2022-03-31 13:51:00|15041.1|15017.1|15042.3|15018.3|15042.3|15018.3|15041.1|15017.1|2
1648734670000|2022-03-31 13:51:10|15043.6|15019.6|15043.6|15019.6|15043.6|15019.6|15043.6|15019.6|4
1648734680000|2022-03-31 13:51:20|15046.1|15022.1|15047.5|15023.5|15048.6|15024.6|15046.1|15022.1|0
1648734690000|2022-03-31 13:51:30|15048.6|15024.6|15049.3|15009.3|15051.4|15024.8|15048|15008|10
1648734700000|2022-03-31 13:51:40|15062|15002|15072.7|15048.7|15072.7|15048.7|15062|15002|6
1648734720000|2022-03-31 13:52:00|15084.2|15060.2|15084.2|15060.2|15084.2|15060.2|15084.2|15060.2|0
1648734730000|2022-03-31 13:52:10|15083|15059|15083|15059|15083|15059|15083|15059|0
1648734750000|2022-03-31 13:52:30|15077.3|15053.3|15077.3|15053.3|15077.3|15053.3|15077.3|15053.3|0
1648734780000|2022-03-31 13:53:00|15046.5|15022.5|15046.5|15022.5|15046.5|15022.5|15046.5|15022.5|6
1648734790000|2022-03-31 13:53:10|15069.9|15009.9|15069.9|15009.9|15069.9|15009.9|15069.9|15009.9|0
1648734810000|2022-03-31 13:53:30|15060.7|15000.7|15060.7|15000.7|15060.7|15000.7|15060.7|15000.7|0
1648734830000|2022-03-31 13:53:50|15048|15008|15048|15008|15048|15008|15048|15008|0
1648734870000|2022-03-31 13:54:30|15053.9|14993.9|15053.9|14993.9|15053.9|14993.9|15053.9|14993.9|4
1648734880000|2022-03-31 13:54:40|15047.6|14987.6|15040.1|14980.1|15047.6|14987.6|15040.1|14980.1|0
1648734890000|2022-03-31 13:54:50|15038.7|14978.7|15037.6|14977.6|15038.7|14978.7|15037.6|14977.6|0
1648734900000|2022-03-31 13:55:00|15031.2|14971.2|15031.2|14971.2|15031.2|14971.2|15031.2|14971.2|0
1648734940000|2022-03-31 13:55:40|15033.9|14973.9|15036.2|14976.2|15036.2|14976.2|15033.9|14973.9|0
1648734970000|2022-03-31 13:56:10|15037.6|14977.6|15037.6|14977.6|15037.6|14977.6|15037.6|14977.6|1
1648735000000|2022-03-31 13:56:40|||||||||3
1648735020000|2022-03-31 13:57:00|||||||||1
1648735120000|2022-03-31 13:58:40|15041.6|14981.6|15041.6|14981.6|15043.9|14983.9|15041.6|14981.6|2
1648735140000|2022-03-31 13:59:00|15048.3|14988.3|15049.5|14989.5|15049.5|14989.5|15048.3|14988.3|3
1648735180000|2022-03-31 13:59:40|15050.8|14990.8|15052|14992|15052|14992|15050.8|14990.8|0
1648735190000|2022-03-31 13:59:50|15053.3|14993.3|15054.5|14994.5|15054.5|14994.5|15053.3|14993.3|0
1648735200000|2022-03-31 14:00:00|15058.5|14998.5|15062.9|15002.9|15062.9|15002.9|15058.5|14998.5|4
1648735210000|2022-03-31 14:00:10|15065.4|15005.4|15065.4|15005.4|15065.4|15005.4|15065.4|15005.4|0
1648735220000|2022-03-31 14:00:20|15066.8|15006.8|15070.4|15010.4|15070.4|15010.4|15066.8|15006.8|0
1648735240000|2022-03-31 14:00:40|15073.1|15013.1|15072.9|15012.9|15079.3|15039.3|15072.9|15012.9|6
1648735250000|2022-03-31 14:00:50|15080.4|15020.4|15080.4|15020.4|15080.4|15020.4|15080.4|15020.4|0
1648735260000|2022-03-31 14:01:00|15081.8|15021.8|15084.3|15024.3|15084.3|15024.3|15081.8|15021.8|0
1648735330000|2022-03-31 14:02:10|15079.3|15039.3|15079.3|15039.3|15079.3|15039.3|15079.3|15039.3|0
1648735350000|2022-03-31 14:02:30|||||||||1
1648735370000|2022-03-31 14:02:50|15086.5|15062.5|15107.4|15047.4|15107.4|15066.3|15086.5|15035.8|7
1648735390000|2022-03-31 14:03:10|15110.1|15050.1|15101|15061|15112.4|15061|15101|15050.1|0
1648735430000|2022-03-31 14:03:50|||||||||1
1648735440000|2022-03-31 14:04:00|15112.4|15052.4|15112.4|15052.4|15112.4|15052.4|15112.4|15052.4|2
1648735460000|2022-03-31 14:04:20|15090.3|15066.3|15090.3|15066.3|15090.3|15066.3|15090.3|15066.3|0
1648735470000|2022-03-31 14:04:30|15104.4|15080.4|15104.4|15080.4|15104.4|15080.4|15104.4|15080.4|6
1648735490000|2022-03-31 14:04:50|15114.1|15074.1|15114.1|15074.1|15114.1|15074.1|15114.1|15074.1|1
1648735500000|2022-03-31 14:05:00|15113|15073|15119.2|15095.2|15119.2|15095.2|15113|15073|3
1648735520000|2022-03-31 14:05:20|15127.8|15067.8|15128.2|15068.2|15128.2|15068.2|15126.8|15066.8|4
1648735530000|2022-03-31 14:05:30|15119.5|15079.5|15119.5|15079.5|15119.5|15079.5|15119.5|15079.5|0
1648735540000|2022-03-31 14:05:40|||||||||1
1648735580000|2022-03-31 14:06:20|15110|15086|15110|15086|15110|15086|15110|15086|0
1648735610000|2022-03-31 14:06:50|15123.8|15099.8|15127.7|15087.7|15131.8|15099.8|15123.8|15087.7|2
1648735620000|2022-03-31 14:07:00|15123.1|15083.1|15116.1|15092.1|15123.1|15092.1|15113.6|15083.1|13
1648735630000|2022-03-31 14:07:10|15126.8|15086.8|15126.8|15086.8|15126.8|15086.8|15126.8|15086.8|0
1648735650000|2022-03-31 14:07:30|15118.7|15078.7|15118.7|15078.7|15118.7|15078.7|15118.7|15078.7|5
1648735670000|2022-03-31 14:07:50|||||||||2
1648735680000|2022-03-31 14:08:00|||||||||2
1648735690000|2022-03-31 14:08:10|15117.4|15077.4|15112.8|15072.8|15117.4|15077.4|15112.8|15072.8|0
1648735790000|2022-03-31 14:09:50|||||||||5
1648735860000|2022-03-31 14:11:00|15103.4|15079.4|15103.4|15079.4|15103.4|15079.4|15103.4|15079.4|0
1648735890000|2022-03-31 14:11:30|15116|15056|15116|15056|15116|15056|15116|15056|2
1648735900000|2022-03-31 14:11:40|15110.3|15050.3|15090.5|15050.5|15110.3|15057.1|15080|15050.3|1
1648735920000|2022-03-31 14:12:00|15105.5|15045.5|15105.5|15045.5|15105.5|15045.5|15105.5|15045.5|7
1648735940000|2022-03-31 14:12:20|15079.3|15039.3|15063|15023|15079.3|15039.3|15063|15023|4
1648735970000|2022-03-31 14:12:50|15071.6|15011.6|15071.6|15011.6|15071.6|15011.6|15071.6|15011.6|0
1648735980000|2022-03-31 14:13:00|15070.5|15010.5|15070.5|15010.5|15070.5|15010.5|15070.5|15010.5|0
1648736000000|2022-03-31 14:13:20|15061.6|15001.6|15047.6|15007.6|15061.6|15007.6|15047.6|14998.9|5
1648736050000|2022-03-31 14:14:10|15046.2|15006.2|15046.2|15006.2|15060.3|15006.2|15046.2|15000.3|0
1648736090000|2022-03-31 14:14:50|15042.8|15002.8|15042.8|15002.8|15042.8|15002.8|15042.8|15002.8|2
1648736260000|2022-03-31 14:17:40|15059.5|14999.5|15037.3|15013.3|15059.5|15013.3|15037.3|14999.5|2
1648736290000|2022-03-31 14:18:10|15043.9|15003.9|15043.9|15003.9|15043.9|15003.9|15043.9|15003.9|0
1648736390000|2022-03-31 14:19:50|15037.3|15013.3|15039.8|15015.8|15039.8|15015.8|15037.3|15013.3|1
1648736410000|2022-03-31 14:20:10|15068.5|15008.5|15070.8|15010.8|15070.8|15010.8|15068.5|15008.5|1
1648736420000|2022-03-31 14:20:20|15072.2|15012.2|15073.3|15013.3|15076|15016|15072.2|15012.2|0
1648736430000|2022-03-31 14:20:30|15074.7|15014.7|15086.2|15026.2|15086.2|15026.2|15074.7|15014.7|0
1648736440000|2022-03-31 14:20:40|15084.9|15024.9|15097.9|15037.9|15097.9|15037.9|15084.9|15024.9|0
1648736450000|2022-03-31 14:20:50|15100.4|15040.4|15099.1|15039.1|15100.4|15040.4|15099.1|15039.1|0
1648736460000|2022-03-31 14:21:00|15097.9|15037.9|15097.9|15037.9|15097.9|15037.9|15097.9|15037.9|0
1648736550000|2022-03-31 14:22:30|15100.4|15040.4|15100.4|15040.4|15100.4|15040.4|15099.1|15039.1|0
1648736560000|2022-03-31 14:22:40|15099.1|15039.1|15100.4|15040.4|15100.4|15040.4|15099.1|15039.1|0
1648736570000|2022-03-31 14:22:50|15099.1|15039.1|15099.1|15039.1|15100.4|15040.4|15099.1|15039.1|0
1648736580000|2022-03-31 14:23:00|15100.4|15040.4|15100.4|15040.4|15100.4|15040.4|15099.1|15039.1|0
1648736590000|2022-03-31 14:23:10|15099.1|15039.1|15100.4|15040.4|15100.4|15040.4|15099.1|15039.1|0
1648736620000|2022-03-31 14:23:40|15101.8|15041.8|15105.4|15045.4|15105.4|15045.4|15101.8|15041.8|3
1648736630000|2022-03-31 14:23:50|15106.8|15046.8|15107.9|15047.9|15107.9|15047.9|15106.8|15046.8|0
1648736640000|2022-03-31 14:24:00|15109.3|15049.3|15110.4|15050.4|15110.4|15050.4|15109.3|15049.3|0
1648736650000|2022-03-31 14:24:10|15101.8|15061.8|15104.3|15064.3|15104.3|15064.3|15101.8|15061.8|0
1648736720000|2022-03-31 14:25:20|15100.1|15076.1|15101.1|15077.1|15107.7|15079.8|15100.1|15067.7|2
1648736740000|2022-03-31 14:25:40|15114.3|15074.3|15109|15085|15114.3|15085|15104.2|15072.9|8
1648736750000|2022-03-31 14:25:50|15111.5|15087.5|15114|15090|15114|15090|15110.1|15086.1|2
1648736760000|2022-03-31 14:26:00|15118|15094|15118|15094|15118|15094|15118|15094|1
1648736780000|2022-03-31 14:26:20|15103.3|15043.3|15099.3|15039.3|15103.3|15043.3|15099.3|15039.3|7
1648736810000|2022-03-31 14:26:50|15097.9|15037.9|15097.9|15037.9|15097.9|15037.9|15097.9|15037.9|0
1648736820000|2022-03-31 14:27:00|15096.6|15036.6|15097.9|15037.9|15097.9|15037.9|15095.2|15035.2|0
1648736830000|2022-03-31 14:27:10|15099.1|15039.1|15099.1|15039.1|15099.1|15039.1|15099.1|15039.1|0
1648736920000|2022-03-31 14:28:40|15097.7|15037.7|15099.1|15039.1|15099.1|15039.1|15097.7|15037.7|0
1648737010000|2022-03-31 14:30:10|15100.2|15040.2|15100.2|15040.2|15100.2|15040.2|15100.2|15040.2|0
1648737020000|2022-03-31 14:30:20|15082.3|15042.3|15082.3|15042.3|15082.3|15042.3|15082.3|15042.3|0
1648737080000|2022-03-31 14:31:20|15100.4|15040.4|15097.7|15037.7|15100.4|15040.4|15096.4|15036.4|2
1648737120000|2022-03-31 14:32:00|15096.4|15036.4|15083.7|15043.7|15096.4|15043.7|15083.7|15035|1
1648737130000|2022-03-31 14:32:10|15082.3|15042.3|15082.3|15042.3|15082.3|15042.3|15082.3|15042.3|0
1648737430000|2022-03-31 14:37:10|15097.7|15037.7|15097.7|15037.7|15097.7|15037.7|15097.7|15037.7|0
1648737450000|2022-03-31 14:37:30|15099.1|15039.1|15099.1|15039.1|15099.1|15039.1|15099.1|15039.1|0
1648737540000|2022-03-31 14:39:00|15103.1|15043.1|15104.1|15044.1|15106.6|15046.6|15103.1|15043.1|0
1648737550000|2022-03-31 14:39:10|15105.4|15045.4|15107.7|15047.7|15107.7|15047.7|15105.4|15045.4|0
1648737600000|2022-03-31 14:40:00|15096.4|15056.4|15068.7|15044.7|15099.6|15066.3|15068.7|15044.7|7
1648737610000|2022-03-31 14:40:10|15067.6|15043.6|15067.6|15043.6|15067.6|15043.6|15067.6|15043.6|0
1648737640000|2022-03-31 14:40:40|15068.7|15044.7|15078.1|15038.1|15078.1|15044.7|15068.7|15038.1|1
1648737760000|2022-03-31 14:42:40|15080.4|15040.4|15080.4|15040.4|15080.4|15040.4|15080.4|15040.4|0
1648737790000|2022-03-31 14:43:10|15081.5|15041.5|15081.5|15041.5|15081.5|15041.5|15081.5|15041.5|0
1648737820000|2022-03-31 14:43:40|15098.3|15038.3|15097.9|15037.9|15099|15039|15097.9|15037.9|2
1648737830000|2022-03-31 14:43:50|15105.8|15045.8|15103.1|15043.1|15105.8|15045.8|15103.1|15043.1|2
1648737850000|2022-03-31 14:44:10|15101.9|15041.9|15101.9|15041.9|15101.9|15041.9|15101.9|15041.9|0
1648737930000|2022-03-31 14:45:30|15103.3|15043.3|15108.5|15068.5|15108.5|15068.5|15100|15043.3|1
1648737940000|2022-03-31 14:45:40|15109.6|15069.6|15109.6|15069.6|15109.6|15069.6|15109.6|15069.6|0
1648738020000|2022-03-31 14:47:00|15108.4|15068.4|15108.4|15068.4|15108.4|15068.4|15108.4|15068.4|0
1648738050000|2022-03-31 14:47:30|15101.8|15077.8|15101.8|15077.8|15109.6|15077.8|15101.8|15069.6|0
1648738060000|2022-03-31 14:47:40|15102.9|15078.9|15102.9|15078.9|15102.9|15078.9|15102.9|15078.9|0
1648738170000|2022-03-31 14:49:30|15105.6|15081.6|15107.9|15083.9|15107.9|15083.9|15105.6|15081.6|0
1648738200000|2022-03-31 14:50:00|15120|15080|15119.5|15095.5|15120|15095.5|15114.5|15080|5
1648738210000|2022-03-31 14:50:10|15120.6|15096.6|15145.4|15085.4|15145.4|15096.6|15120.6|15085.4|1
1648738230000|2022-03-31 14:50:30|15156.9|15096.9|15156.9|15096.9|15156.9|15096.9|15156.9|15096.9|0
1648738390000|2022-03-31 14:53:10|15159.2|15099.2|15144.1|15120.1|15159.2|15120.1|15144.1|15098|1
1648738410000|2022-03-31 14:53:30|15148.7|15124.7|15148.7|15124.7|15148.7|15124.7|15148.7|15124.7|0
1648738420000|2022-03-31 14:53:40|15149.8|15125.8|15149.8|15125.8|15149.8|15125.8|15149.8|15125.8|0
1648738430000|2022-03-31 14:53:50|15147.3|15123.3|15132.8|15072.8|15155.5|15128.3|15132.8|15072.8|5
1648738440000|2022-03-31 14:54:00|15134|15074|15134|15074|15134|15074|15134|15074|0
1648738450000|2022-03-31 14:54:10|15140.5|15080.5|15141.7|15081.7|15141.7|15081.7|15140.5|15080.5|1
1648738470000|2022-03-31 14:54:30|||||||||1
1648738560000|2022-03-31 14:56:00|15142.8|15082.8|15142.8|15082.8|15142.8|15082.8|15142.8|15082.8|0
1648738710000|2022-03-31 14:58:30|15144|15084|15144|15084|15144|15084|15144|15084|0
1648738720000|2022-03-31 14:58:40|15142.8|15082.8|15144.2|15084.2|15144.2|15084.2|15142.8|15082.8|2
1648738750000|2022-03-31 14:59:10|15118.6|15058.6|15098.6|15038.6|15118.6|15058.6|15098.6|15038.6|10
1648738760000|2022-03-31 14:59:20|15103.6|15043.6|15103.6|15043.6|15103.6|15043.6|15103.6|15043.6|0
1648738840000|2022-03-31 15:00:40|15094.4|15034.4|15094.4|15034.4|15094.4|15034.4|15094.4|15034.4|0
1648738850000|2022-03-31 15:00:50|15098.4|15038.4|15098.4|15038.4|15098.4|15038.4|15098.4|15038.4|0
1648738940000|2022-03-31 15:02:20|15095.7|15035.7|15095.7|15035.7|15095.7|15035.7|15095.7|15035.7|0
1648738980000|2022-03-31 15:03:00|15091.7|15031.7|15091.7|15031.7|15091.7|15031.7|15091.7|15031.7|0
1648738990000|2022-03-31 15:03:10|15085.9|15025.9|15085.9|15025.9|15085.9|15025.9|15085.9|15025.9|0
1648739240000|2022-03-31 15:07:20|||||||||1
1648739320000|2022-03-31 15:08:40|15084.6|15024.6|15085.9|15025.9|15085.9|15025.9|15084.6|15024.6|0
1648739330000|2022-03-31 15:08:50|15084.6|15024.6|15085.9|15025.9|15085.9|15025.9|15084.6|15024.6|0
1648739340000|2022-03-31 15:09:00|15084.6|15024.6|15085.9|15025.9|15085.9|15025.9|15084.6|15024.6|0
1648739350000|2022-03-31 15:09:10|15084.6|15024.6|15085.9|15025.9|15085.9|15025.9|15084.6|15024.6|0
1648739360000|2022-03-31 15:09:20|15084.6|15024.6|15081.9|15021.9|15085.9|15025.9|15081.9|15021.9|0
1648739500000|2022-03-31 15:11:40|15079.2|15019.2|15077.8|15017.8|15079.2|15019.2|15077.8|15017.8|7
1648739520000|2022-03-31 15:12:00|15076.5|15016.5|15077.8|15017.8|15077.8|15017.8|15076.5|15016.5|4
1648739540000|2022-03-31 15:12:20|15076.5|15016.5|15061.5|15021.5|15076.5|15028.1|15052.1|15016.5|5
1648739550000|2022-03-31 15:12:30|15062.8|15022.8|15075.3|15015.3|15077.6|15026.5|15062.8|15014.2|0
1648739560000|2022-03-31 15:12:40|15064|15024|15061.5|15021.5|15077.6|15026.5|15061.5|15015.1|3
1648739570000|2022-03-31 15:12:50|15052.1|15028.1|15059|15019|15061.5|15028.1|15052.1|15016.5|0
1648739580000|2022-03-31 15:13:00|15057.6|15017.6|15059|15019|15059|15019|15056.5|15016.5|1
1648739590000|2022-03-31 15:13:10|15056.5|15016.5|15040.1|14980.1|15064|15017.8|15037.6|14977.6|6
1648739600000|2022-03-31 15:13:20|15037.6|14977.6|15036.5|14976.5|15037.6|14977.6|15036.5|14976.5|0
1648739610000|2022-03-31 15:13:30|15035.1|14975.1|15037.6|14977.6|15037.6|14977.6|15034|14974|0
1648739680000|2022-03-31 15:14:40|15033.8|14973.8|15017.6|14977.6|15034|14982.4|15015.3|14971.5|11
1648739690000|2022-03-31 15:14:50|15029.2|14969.2|15031.5|14971.5|15031.5|14979|15019|14969.2|0
1648739700000|2022-03-31 15:15:00|15019|14979|15031.5|14971.5|15034|14980.1|15019|14969|0
1648739710000|2022-03-31 15:15:10|15019|14979|15017.8|14977.8|15031.5|14980.1|15016.5|14971.5|0
1648739730000|2022-03-31 15:15:30|15019|14979|15019|14979|15019|14979|15019|14979|0
1648739830000|2022-03-31 15:17:10|15011.8|14971.8|15013.2|14973.2|15013.2|14973.2|15011.8|14971.8|0
1648739840000|2022-03-31 15:17:20|15011.8|14971.8|15020.8|14996.8|15031.8|14998.9|15011.8|14967.2|6
1648739850000|2022-03-31 15:17:30|15027.7|15003.7|15027.7|15003.7|15027.7|15003.7|15027.7|15003.7|1
1648739860000|2022-03-31 15:17:40|15025.4|15001.4|15032.1|15008.1|15037.1|15013.1|15025.4|15001.4|6
1648739900000|2022-03-31 15:18:20|15040.3|15000.3|15040.3|15000.3|15040.3|15000.3|15040.3|15000.3|0
1648739920000|2022-03-31 15:18:40|15046.1|15006.1|15046.1|15006.1|15046.1|15006.1|15046.1|15006.1|0
1648739950000|2022-03-31 15:19:10|15058.8|14998.8|15058.8|14998.8|15058.8|14998.8|15058.8|14998.8|0
1648739970000|2022-03-31 15:19:30|15061.5|15001.5|15061.5|15001.5|15061.5|15001.5|15061.5|15001.5|0
1648740040000|2022-03-31 15:20:40|15059.2|14999.2|15059.2|14999.2|15059.2|14999.2|15059.2|14999.2|3
1648740060000|2022-03-31 15:21:00|15031.7|15007.7|15029.4|15005.4|15031.7|15007.7|15029.4|15005.4|0
1648740070000|2022-03-31 15:21:10|15024.8|15000.8|15024.8|15000.8|15024.8|15000.8|15024.8|15000.8|5
1648740080000|2022-03-31 15:21:20|15029|14969|15021.9|14961.9|15029|14969|15021.9|14961.9|2
1648740090000|2022-03-31 15:21:30|15023.2|14963.2|15020.5|14960.5|15023.2|14963.2|15020.5|14960.5|0
1648740100000|2022-03-31 15:21:40|15019.5|14959.5|15022|14962|15022|14962|15019.5|14959.5|0
1648740110000|2022-03-31 15:21:50|15019.5|14959.5|15019.5|14959.5|15019.5|14959.5|15019.5|14959.5|0
1648740140000|2022-03-31 15:22:20|15020.9|14960.9|15023.2|14963.2|15023.2|14963.2|15019.5|14959.5|0
1648740320000|2022-03-31 15:25:20|15020.7|14960.7|15024.5|14964.5|15024.5|14964.5|15020.7|14960.7|0
1648740370000|2022-03-31 15:26:10|15030.3|14970.3|15030.3|14970.3|15030.3|14970.3|15030.3|14970.3|0
1648740480000|2022-03-31 15:28:00|15015.1|14975.1|15015.1|14975.1|15015.1|14975.1|15015.1|14975.1|0
1648740670000|2022-03-31 15:31:10|15029.1|14969.1|15022.8|14982.8|15029.1|14982.8|15021.6|14969.1|1
1648740680000|2022-03-31 15:31:20|15024.1|14984.1|15024.1|14984.1|15024.1|14984.1|15022.8|14982.8|0
1648740690000|2022-03-31 15:31:30|15025.3|14985.3|15014.6|14990.6|15025.3|14990.6|15014.6|14985.3|0
1648740700000|2022-03-31 15:31:40|15015.9|14991.9|15011.2|14971.2|15017.1|14993.1|15011.2|14971.2|6
1648740910000|2022-03-31 15:35:10|14999.2|14975.2|14999.2|14975.2|14999.2|14975.2|14999.2|14975.2|0
1648740970000|2022-03-31 15:36:10|15022.6|14962.6|15022.6|14962.6|15022.6|14962.6|15022.6|14962.6|1
1648740980000|2022-03-31 15:36:20|15015.1|14975.1|15015.1|14975.1|15015.1|14975.1|15015.1|14975.1|5
1648740990000|2022-03-31 15:36:30|15009.8|14985.8|15009.8|14985.8|15009.8|14985.8|15009.8|14985.8|0
1648741000000|2022-03-31 15:36:40|15014.6|14990.6|15014.6|14990.6|15014.6|14990.6|15014.6|14990.6|0
1648741150000|2022-03-31 15:39:10|15019.8|14995.8|15019.8|14995.8|15019.8|14995.8|15019.8|14995.8|1
1648741160000|2022-03-31 15:39:20|15021.1|14997.1|15021.1|14997.1|15021.1|14997.1|15021.1|14997.1|0
1648741170000|2022-03-31 15:39:30|15026.3|15002.3|15026.3|15002.3|15026.3|15002.3|15026.3|15002.3|2
1648741190000|2022-03-31 15:39:50|15033|14993|15033|14993|15033|14993|15033|14993|1
1648741210000|2022-03-31 15:40:10|15031.8|14991.8|15024.8|15000.8|15031.8|15000.8|15024.8|14991.8|2
1648741240000|2022-03-31 15:40:40|15025.9|15001.9|15025.9|15001.9|15025.9|15001.9|15025.9|15001.9|0
1648741270000|2022-03-31 15:41:10|15028.2|15004.2|15028.2|15004.2|15028.2|15004.2|15028.2|15004.2|0
1648741280000|2022-03-31 15:41:20|15029.4|15005.4|15029.4|15005.4|15029.4|15005.4|15029.4|15005.4|1
1648741330000|2022-03-31 15:42:10|15031.7|15007.7|15037|14997|15037|15007.7|15023.6|14997|4
1648741340000|2022-03-31 15:42:20|15055.2|14995.2|15055.2|14995.2|15055.2|14995.2|15055.2|14995.2|0
1648741360000|2022-03-31 15:42:40|15047.7|15007.7|15047.7|15007.7|15047.7|15007.7|15047.7|15007.7|0
1648741380000|2022-03-31 15:43:00|15052.4|15012.4|15048.4|15024.4|15052.4|15024.4|15048.4|15012.4|2
1648741390000|2022-03-31 15:43:10|15076.4|15016.4|15071.4|15031.4|15076.4|15031.4|15067.7|15016.4|1
1648741400000|2022-03-31 15:43:20|15064.7|15040.7|15068.4|15044.4|15068.4|15044.4|15064.7|15040.7|0
1648741410000|2022-03-31 15:43:30|15069.7|15045.7|15073.4|15049.4|15073.4|15049.4|15069.7|15045.7|0
1648741420000|2022-03-31 15:43:40|15081.3|15057.3|15081.3|15057.3|15081.3|15057.3|15079.9|15055.9|5
1648741530000|2022-03-31 15:45:30|||||||||1
1648741610000|2022-03-31 15:46:50|15082.4|15058.4|15096|15056|15104.5|15058.4|15082.4|15044.5|5
1648741620000|2022-03-31 15:47:00|15099.5|15059.5|15099.5|15059.5|15099.5|15059.5|15099.5|15059.5|0
1648741730000|2022-03-31 15:48:50|15108.1|15048.1|15109.5|15049.5|15109.5|15049.5|15108.1|15048.1|6
1648741740000|2022-03-31 15:49:00|15100.8|15060.8|15100.8|15060.8|15100.8|15060.8|15100.8|15060.8|0
1648741750000|2022-03-31 15:49:10|15102.2|15062.2|15101.7|15077.7|15102.2|15077.7|15099.2|15062.2|1
1648741760000|2022-03-31 15:49:20|15104.4|15080.4|15115.2|15075.2|15115.2|15080.4|15104.4|15072.7|5
1648741770000|2022-03-31 15:49:30|15112.7|15072.7|15112.7|15072.7|15112.7|15072.7|15112.7|15072.7|0
1648741800000|2022-03-31 15:50:00|15111.4|15071.4|15112.5|15072.5|15112.5|15072.5|15111.4|15071.4|0
1648741810000|2022-03-31 15:50:10|15105.9|15081.9|15105.9|15081.9|15105.9|15081.9|15105.9|15081.9|0
1648741820000|2022-03-31 15:50:20|15109.5|15085.5|15112.2|15088.2|15112.2|15088.2|15109.5|15085.5|0
1648741830000|2022-03-31 15:50:30|15110.9|15086.9|15111.1|15087.1|15111.1|15087.1|15109.7|15085.7|7
1648741840000|2022-03-31 15:50:40|15112.4|15088.4|15113.6|15089.6|15113.6|15089.6|15112.4|15088.4|1
1648741850000|2022-03-31 15:50:50|15111.1|15087.1|15111.1|15087.1|15111.1|15087.1|15111.1|15087.1|0
1648741860000|2022-03-31 15:51:00|15113.8|15089.8|15114.9|15090.9|15114.9|15090.9|15113.8|15089.8|1
1648741870000|2022-03-31 15:51:10|15116.3|15092.3|15132.2|15108.2|15132.2|15108.2|15116.3|15092.3|1
1648741890000|2022-03-31 15:51:30|15133.4|15109.4|15133.4|15109.4|15133.4|15109.4|15133.4|15109.4|0
1648741950000|2022-03-31 15:52:30|15134.7|15110.7|15134.7|15110.7|15134.7|15110.7|15134.7|15110.7|1
1648741960000|2022-03-31 15:52:40|15132|15108|15132|15108|15132|15108|15132|15108|2
1648741980000|2022-03-31 15:53:00|15134.7|15094.7|15134.7|15094.7|15134.7|15094.7|15134.7|15094.7|8
1648742010000|2022-03-31 15:53:30|15127.7|15087.7|15127.7|15087.7|15127.7|15087.7|15127.7|15087.7|1
1648742020000|2022-03-31 15:53:40|15135|15075|15132.7|15072.7|15135|15075|15132.7|15072.7|1
1648742050000|2022-03-31 15:54:10|15133.9|15073.9|15133.9|15073.9|15133.9|15073.9|15133.9|15073.9|0
1648742090000|2022-03-31 15:54:50|15135.2|15075.2|15135.2|15075.2|15135.2|15075.2|15135.2|15075.2|1
1648742270000|2022-03-31 15:57:50|15137.7|15077.7|15137.7|15077.7|15137.7|15077.7|15137.7|15077.7|1
1648742300000|2022-03-31 15:58:20|15136.4|15076.4|15135.2|15075.2|15136.4|15076.4|15135.2|15075.2|0
1648742340000|2022-03-31 15:59:00|15129.7|15105.7|15141|15081|15141|15105.7|15129.7|15081|0
1648742350000|2022-03-31 15:59:10|15135.2|15075.2|15140.2|15080.2|15140.2|15080.2|15135.2|15075.2|1
1648742360000|2022-03-31 15:59:20|15131.6|15091.6|15131.6|15091.6|15131.6|15091.6|15131.6|15091.6|0
1648742370000|2022-03-31 15:59:30|15132.7|15092.7|15132.7|15092.7|15132.7|15092.7|15132.7|15092.7|0
1648742400000|2022-03-31 16:00:00|15134.1|15094.1|15135.2|15095.2|15135.2|15095.2|15134.1|15094.1|1
1648742580000|2022-03-31 16:03:00|15136.4|15096.4|15129.7|15105.7|15136.4|15105.7|15129.7|15096.4|1
1648742590000|2022-03-31 16:03:10|15131.1|15107.1|15136.1|15112.1|15136.1|15112.1|15131.1|15107.1|2
1648742600000|2022-03-31 16:03:20|||||||||1
1648742610000|2022-03-31 16:03:30|15138.4|15114.4|15143.7|15103.7|15143.7|15114.4|15131.6|15103.7|1
1648742620000|2022-03-31 16:03:40|15131.6|15107.6|15143.7|15103.7|15143.7|15107.6|15131.6|15103.7|1
1648742630000|2022-03-31 16:03:50|15137|15113|15137|15113|15137|15113|15137|15113|0
1648742650000|2022-03-31 16:04:10|15152.9|15112.9|15144.8|15104.8|15152.9|15112.9|15144.8|15104.8|1
1648742780000|2022-03-31 16:06:20|15135.5|15111.5|15135.5|15111.5|15135.5|15111.5|15135.5|15111.5|1
1648742800000|2022-03-31 16:06:40|15142.4|15118.4|15142.4|15118.4|15142.4|15118.4|15142.4|15118.4|0
1648742840000|2022-03-31 16:07:20|15149|15109|15149|15109|15149|15109|15149|15109|1
1648742930000|2022-03-31 16:08:50|15151.5|15111.5|15151.5|15111.5|15151.5|15111.5|15151.5|15111.5|1
1648743190000|2022-03-31 16:13:10|15152.7|15112.7|15152.7|15112.7|15152.7|15112.7|15152.7|15112.7|0
1648743440000|2022-03-31 16:17:20|15154|15114|15154|15114|15154|15114|15154|15114|0
1648743450000|2022-03-31 16:17:30|15147.4|15123.4|15147.4|15123.4|15147.4|15123.4|15147.4|15123.4|0
1648743490000|2022-03-31 16:18:10|||||||||1
1648743510000|2022-03-31 16:18:30|||||||||1
1648743520000|2022-03-31 16:18:40|15148.7|15124.7|15148.7|15124.7|15148.7|15124.7|15148.7|15124.7|1
1648743780000|2022-03-31 16:23:00|15150.1|15126.1|15153.7|15129.7|15153.7|15129.7|15150.1|15126.1|1
1648743790000|2022-03-31 16:23:10|15155.1|15131.1|15155.1|15131.1|15155.1|15131.1|15155.1|15131.1|1
1648743800000|2022-03-31 16:23:20|15156.4|15132.4|15156.2|15132.2|15156.4|15132.4|15155.1|15131.1|0
1648743810000|2022-03-31 16:23:30|15155.1|15131.1|15155.1|15131.1|15155.1|15131.1|15155.1|15131.1|0
1648743900000|2022-03-31 16:25:00|15155|15131|15155|15131|15155|15131|15155|15131|0
1648744040000|2022-03-31 16:27:20|15152.5|15112.5|15152.5|15112.5|15153.8|15113.8|15152.5|15112.5|1
1648744080000|2022-03-31 16:28:00|15143.1|15119.1|15143.1|15119.1|15143.1|15119.1|15143.1|15119.1|0
1648744090000|2022-03-31 16:28:10|15142|15118|15142|15118|15142|15118|15142|15118|0
1648744100000|2022-03-31 16:28:20|15154.6|15094.6|15136.1|15096.1|15154.6|15096.1|15136.1|15087.5|1
1648744200000|2022-03-31 16:30:00|15148.8|15088.8|15147.5|15087.5|15148.8|15088.8|15147.5|15087.5|0
1648744230000|2022-03-31 16:30:30|15138.8|15098.8|15145.5|15105.5|15152.8|15105.5|15138.8|15091.5|1
1648744300000|2022-03-31 16:31:40|15136.2|15112.2|15136.2|15112.2|15136.2|15112.2|15136.2|15112.2|0
1648744450000|2022-03-31 16:34:10|15138.5|15114.5|15138.5|15114.5|15138.5|15114.5|15138.5|15114.5|0
1648744500000|2022-03-31 16:35:00|15150.5|15110.5|15153.8|15093.8|15153.8|15121.2|15142.5|15093.8|8
1648744630000|2022-03-31 16:37:10|15130.4|15106.4|15130.4|15106.4|15130.4|15106.4|15130.4|15106.4|0
1648744820000|2022-03-31 16:40:20|15127.7|15103.7|15139.8|15099.8|15139.9|15103.7|15126.6|15099.8|1
1648744830000|2022-03-31 16:40:30|15130.4|15106.4|15130.4|15106.4|15130.4|15106.4|15130.4|15106.4|1
1648744950000|2022-03-31 16:42:30|15143.8|15103.8|15143.8|15103.8|15143.8|15103.8|15143.8|15103.8|1
1648744960000|2022-03-31 16:42:40|15146.3|15106.3|15146.3|15106.3|15146.3|15106.3|15146.3|15106.3|0
1648745010000|2022-03-31 16:43:30|15145.1|15105.1|15146.5|15106.5|15146.5|15106.5|15145.1|15105.1|1
1648745100000|2022-03-31 16:45:00|15152.4|15092.4|15146.5|15106.5|15152.4|15106.5|15145.1|15092.4|1
1648745200000|2022-03-31 16:46:40|15143|15103|15143|15103|15143|15103|15143|15103|0
1648745380000|2022-03-31 16:49:40|15136.1|15096.1|15136.1|15096.1|15136.1|15096.1|15136.1|15096.1|0
1648745480000|2022-03-31 16:51:20|15117.7|15093.7|15119|15095|15119|15095|15117.7|15093.7|1
1648745490000|2022-03-31 16:51:30|15120.2|15096.2|15122.7|15098.7|15122.7|15098.7|15120.2|15096.2|0
1648745570000|2022-03-31 16:52:50|15124|15100|15124|15100|15124|15100|15124|15100|0
1648745580000|2022-03-31 16:53:00|15125.2|15101.2|15125.2|15101.2|15125.2|15101.2|15125.2|15101.2|0
1648745590000|2022-03-31 16:53:10|15138.6|15098.6|15138.6|15098.6|15138.6|15098.6|15138.6|15098.6|1
1648745600000|2022-03-31 16:53:20|15139.9|15099.9|15139.9|15099.9|15139.9|15099.9|15139.9|15099.9|0
1648745680000|2022-03-31 16:54:40|15141.2|15101.2|15143.6|15103.6|15143.6|15103.6|15141.2|15101.2|0
1648745890000|2022-03-31 16:58:10|15143.5|15103.5|15143.5|15103.5|15143.5|15103.5|15143.5|15103.5|0
1648745900000|2022-03-31 16:58:20|15138.2|15114.2|15138.2|15114.2|15138.2|15114.2|15138.2|15114.2|1
1648745910000|2022-03-31 16:58:30|15139.4|15115.4|15141.9|15117.9|15141.9|15117.9|15139.4|15115.4|1
1648746000000|2022-03-31 17:00:00|15143.5|15103.5|15142.4|15102.4|15143.5|15103.5|15142.4|15102.4|5
1648746010000|2022-03-31 17:00:10|15143.5|15103.5|15143.5|15103.5|15143.5|15103.5|15143.5|15103.5|0
1648746120000|2022-03-31 17:02:00|15142.4|15102.4|15142.4|15102.4|15142.4|15102.4|15142.4|15102.4|0
1648746180000|2022-03-31 17:03:00|15143.5|15083.5|15133|15109|15143.5|15109|15133|15083.5|9
1648746190000|2022-03-31 17:03:10|15134.2|15110.2|15134.2|15110.2|15134.2|15110.2|15134.2|15110.2|0
1648746200000|2022-03-31 17:03:20|15124.8|15100.8|15124.8|15100.8|15124.8|15100.8|15124.8|15100.8|1
1648746210000|2022-03-31 17:03:30|15120.2|15096.2|15120.2|15096.2|15120.2|15096.2|15120.2|15096.2|0
1648746220000|2022-03-31 17:03:40|15143.5|15083.5|15143.5|15083.5|15143.5|15083.5|15143.5|15083.5|5
1648746370000|2022-03-31 17:06:10|15146.2|15086.2|15146.2|15086.2|15146.2|15086.2|15146.2|15086.2|1
1648746390000|2022-03-31 17:06:30|15147.4|15087.4|15147.4|15087.4|15147.4|15087.4|15147.4|15087.4|0
1648746400000|2022-03-31 17:06:40|15146|15086|15144.9|15084.9|15146|15086|15144.9|15084.9|0
1648746500000|2022-03-31 17:08:20|15143.5|15083.5|15143.5|15083.5|15143.5|15083.5|15143.5|15083.5|0
1648746710000|2022-03-31 17:11:50|15132.2|15092.2|15132.2|15092.2|15132.2|15092.2|15132.2|15092.2|0
1648746720000|2022-03-31 17:12:00|15120.1|15096.1|15120.1|15096.1|15120.1|15096.1|15120.1|15096.1|0
1648746900000|2022-03-31 17:15:00|15121.3|15097.3|15121.3|15097.3|15121.3|15097.3|15121.3|15097.3|0
1648747040000|2022-03-31 17:17:20|15122.4|15098.4|15122.6|15098.6|15122.6|15098.6|15121.3|15097.3|1
1648747050000|2022-03-31 17:17:30|15123.8|15099.8|15123.8|15099.8|15123.8|15099.8|15123.8|15099.8|0
1648747070000|2022-03-31 17:17:50|15120.1|15096.1|15123.1|15083.1|15123.1|15096.1|15116.5|15083.1|3
1648747220000|2022-03-31 17:20:20|||||||||1
1648747260000|2022-03-31 17:21:00|15122|15082|15122|15082|15122|15082|15122|15082|0
1648747340000|2022-03-31 17:22:20|||||||||1
1648747360000|2022-03-31 17:22:40|15123.1|15083.1|15123.1|15083.1|15123.1|15083.1|15123.1|15083.1|0
1648747370000|2022-03-31 17:22:50|15113.8|15089.8|15113.8|15089.8|15113.8|15089.8|15113.8|15089.8|1
1648747380000|2022-03-31 17:23:00|15116.1|15092.1|15130.1|15070.1|15130.1|15093.2|15116.1|15070.1|4
1648747400000|2022-03-31 17:23:20|15124.1|15084.1|15124.1|15084.1|15124.1|15084.1|15124.1|15084.1|0
1648747410000|2022-03-31 17:23:30|15126.4|15086.4|15126.4|15086.4|15126.4|15086.4|15126.4|15086.4|0
1648747420000|2022-03-31 17:23:40|15127.6|15087.6|15127.6|15087.6|15127.6|15087.6|15127.6|15087.6|0
1648747430000|2022-03-31 17:23:50|15128.9|15088.9|15128.9|15088.9|15128.9|15088.9|15128.9|15088.9|0
1648747440000|2022-03-31 17:24:00|15122.2|15098.2|15122.2|15098.2|15122.2|15098.2|15122.2|15098.2|0
1648747450000|2022-03-31 17:24:10|15119.6|15095.6|15119.6|15095.6|15119.6|15095.6|15119.6|15095.6|0
1648747460000|2022-03-31 17:24:20|15121.1|15097.1|15121.1|15097.1|15121.1|15097.1|15121.1|15097.1|1
1648747490000|2022-03-31 17:24:50|15125.4|15085.4|15125.4|15085.4|15125.4|15085.4|15125.4|15085.4|1
1648747510000|2022-03-31 17:25:10|15124.3|15084.3|15124.3|15084.3|15124.3|15084.3|15124.3|15084.3|0
1648747550000|2022-03-31 17:25:50|15118.8|15094.8|15118.8|15094.8|15125.4|15094.8|15117.6|15084.3|0
1648747560000|2022-03-31 17:26:00|15125.4|15085.4|15124.3|15084.3|15125.4|15094.8|15117.6|15084.3|0
1648747570000|2022-03-31 17:26:10|15119.6|15079.6|15120.8|15080.8|15120.8|15080.8|15119.6|15079.6|1
1648747590000|2022-03-31 17:26:30|15122|15082|15122|15082|15122|15082|15122|15082|0
1648747600000|2022-03-31 17:26:40|15120.8|15080.8|15120.8|15080.8|15120.8|15080.8|15120.8|15080.8|0
1648747620000|2022-03-31 17:27:00|15119.6|15079.6|15119.6|15079.6|15119.6|15079.6|15119.6|15079.6|0
1648747630000|2022-03-31 17:27:10|15113|15089|15113|15089|15113|15089|15113|15089|0
1648747640000|2022-03-31 17:27:20|15114.1|15090.1|15114.1|15090.1|15114.1|15090.1|15114.1|15090.1|1
1648747670000|2022-03-31 17:27:50|||||||||1
1648747720000|2022-03-31 17:28:40|15116.6|15092.6|15119.1|15095.1|15121.6|15097.6|15116.6|15092.6|6
1648747730000|2022-03-31 17:28:50|15120.5|15096.5|15128.2|15104.2|15128.2|15104.2|15119.1|15095.1|7
1648747740000|2022-03-31 17:29:00|15131.9|15091.9|15113.2|15089.2|15131.9|15091.9|15111.8|15085.2|5
1648747750000|2022-03-31 17:29:10|15111.8|15087.8|15107.4|15083.4|15113.2|15089.2|15104.7|15080.7|5
1648747760000|2022-03-31 17:29:20|15106|15082|15113.2|15089.2|15113.2|15089.2|15106|15082|6
1648747770000|2022-03-31 17:29:30|15110.9|15086.9|15113.2|15089.2|15113.4|15089.4|15110.9|15086.9|4
1648747780000|2022-03-31 17:29:40|15107.4|15083.4|15110.9|15086.9|15121.4|15097.4|15107.4|15083.4|8
1648747790000|2022-03-31 17:29:50|15116.6|15092.6|15124|15084|15124|15092.6|15109.5|15082.7|4
1648747800000|2022-03-31 17:30:00|15125.2|15085.2|15114.3|15090.3|15125.2|15090.3|15114.3|15085.2|0
1648747810000|2022-03-31 17:30:10|15112|15088|15110.9|15086.9|15112|15088|15110.9|15086.9|0
1648747840000|2022-03-31 17:30:40|15116.2|15076.2|15113.9|15073.9|15116.2|15076.2|15113.9|15073.9|0
1648747900000|2022-03-31 17:31:40|15113.8|15073.8|15113.8|15073.8|15113.8|15073.8|15113.8|15073.8|0
1648747980000|2022-03-31 17:33:00|15110.4|15070.4|15110.4|15070.4|15110.4|15070.4|15110.4|15070.4|0
1648748050000|2022-03-31 17:34:10|15115.4|15055.4|15106.7|15066.7|15115.4|15066.7|15106.7|15055.4|8
1648748070000|2022-03-31 17:34:30|15107.9|15067.9|15107.9|15067.9|15107.9|15067.9|15107.9|15067.9|0
1648748170000|2022-03-31 17:36:10|15110.2|15070.2|15110.2|15070.2|15110.2|15070.2|15110.2|15070.2|0
1648748190000|2022-03-31 17:36:30|15111.3|15071.3|15092.3|15052.3|15111.3|15071.3|15081.8|15048.5|17
1648748200000|2022-03-31 17:36:40|15091.2|15051.2|15081.8|15057.8|15091.2|15057.8|15081.8|15051.2|2
1648748240000|2022-03-31 17:37:20|15083.1|15059.1|15084.3|15060.3|15084.3|15060.3|15083.1|15059.1|0
1648748250000|2022-03-31 17:37:30|15098.6|15058.6|15098.6|15058.6|15098.6|15058.6|15098.6|15058.6|1
1648748270000|2022-03-31 17:37:50|15093.3|15069.3|15093.3|15069.3|15093.3|15069.3|15093.3|15069.3|3
1648748280000|2022-03-31 17:38:00|15095.6|15071.6|15095.6|15071.6|15095.6|15071.6|15095.6|15071.6|0
1648748300000|2022-03-31 17:38:20|15105|15065|15105|15065|15105|15065|15105|15065|0
1648748330000|2022-03-31 17:38:50|15112.3|15052.3|15097.5|15057.5|15112.3|15057.5|15097.5|15052.3|0
1648748340000|2022-03-31 17:39:00|15096.1|15056.1|15096.1|15056.1|15096.1|15056.1|15096.1|15056.1|0
1648748560000|2022-03-31 17:42:40|15091.5|15051.5|15091.5|15051.5|15091.5|15051.5|15091.5|15051.5|0
1648748660000|2022-03-31 17:44:20|15096.9|15072.9|15096.9|15072.9|15096.9|15072.9|15096.9|15072.9|5
1648748670000|2022-03-31 17:44:30|15112|15088|15112|15088|15112|15088|15112|15088|0
1648748680000|2022-03-31 17:44:40|15107.3|15083.3|15107.3|15083.3|15107.3|15083.3|15107.3|15083.3|0
1648748710000|2022-03-31 17:45:10|15106.2|15082.2|15110.2|15070.2|15110.2|15082.2|15106.2|15070.2|5
1648748730000|2022-03-31 17:45:30|15107.8|15067.8|15107.8|15067.8|15107.8|15067.8|15107.8|15067.8|0
1648748760000|2022-03-31 17:46:00|15110.3|15070.3|15110.3|15070.3|15110.3|15070.3|15110.3|15070.3|0
1648748820000|2022-03-31 17:47:00|15099.8|15075.8|15099.8|15075.8|15099.8|15075.8|15099.8|15075.8|0
1648748880000|2022-03-31 17:48:00|15107.8|15047.8|15107.8|15047.8|15107.8|15047.8|15107.8|15047.8|0
1648748890000|2022-03-31 17:48:10|15072.7|15048.7|15072.7|15048.7|15072.7|15048.7|15072.7|15048.7|0
1648748990000|2022-03-31 17:49:50|15097.6|15037.6|15097.6|15037.6|15097.6|15037.6|15097.6|15037.6|5
1648749020000|2022-03-31 17:50:20|15099|15039|15099|15039|15099|15039|15097.6|15037.6|6
1648749030000|2022-03-31 17:50:30|15100.3|15040.3|15100.3|15040.3|15100.3|15040.3|15100.3|15040.3|0
1648749040000|2022-03-31 17:50:40|15093|15053|15093|15053|15093|15053|15093|15053|0
1648749090000|2022-03-31 17:51:30|15091.8|15051.8|15091.8|15051.8|15091.8|15051.8|15091.8|15051.8|0
1648749100000|2022-03-31 17:51:40|15105.1|15045.1|15107.6|15047.6|15107.6|15047.6|15105.1|15045.1|2
1648749130000|2022-03-31 17:52:10|15105.1|15045.1|15105.1|15045.1|15105.1|15045.1|15105.1|15045.1|0
1648749150000|2022-03-31 17:52:30|15106.4|15046.4|15102.6|15062.6|15107.6|15062.6|15100.1|15046.4|0
1648749160000|2022-03-31 17:52:40|15095.9|15071.9|15096.7|15072.7|15097.1|15073.1|15095.9|15071.9|0
1648749190000|2022-03-31 17:53:10|15113.3|15073.3|15113.3|15073.3|15113.3|15073.3|15113.3|15073.3|0
1648749230000|2022-03-31 17:53:50|15106.7|15082.7|15107.8|15083.8|15107.8|15083.8|15106.7|15082.7|1
1648749340000|2022-03-31 17:55:40|15109.2|15085.2|15112.8|15088.8|15112.8|15088.8|15109.2|15085.2|0
1648749350000|2022-03-31 17:55:50|15114|15090|15117.1|15093.1|15122.1|15098.1|15114|15090|9
1648749400000|2022-03-31 17:56:40|15123.7|15083.7|15125.1|15085.1|15125.1|15085.1|15123.7|15083.7|0
1648749410000|2022-03-31 17:56:50||15065.1||15065.1||15065.1||15065.1|3
1648749440000|2022-03-31 17:57:20|15134.7|15074.7|15134.7|15074.7|15134.7|15074.7|15134.7|15074.7|10
1648749450000|2022-03-31 17:57:30|15123.1|15063.1|15123.1|15063.1|15123.1|15063.1|15123.1|15063.1|1
1648749540000|2022-03-31 17:59:00|||||||||2
1648749560000|2022-03-31 17:59:20|15120.4|15060.4|15101.9|15041.9|15120.4|15060.4|15101.9|15041.9|0
1648749570000|2022-03-31 17:59:30|15123.1|15063.1|15123.1|15063.1|15123.1|15063.1|15123.1|15063.1|1
1648749580000|2022-03-31 17:59:40|||||||||1
1648814400000|2022-04-01 12:00:00|15162.7|15102.7|15171.7|15131.7|15180.4|15147.2|15156.5|15102.7|18
1648814410000|2022-04-01 12:00:10|15174.2|15134.2|15163.8|15103.8|15177.4|15153.4|15159|15103.8|5
1648814420000|2022-04-01 12:00:20|15162.5|15102.5|15166.6|15106.6|15166.6|15111.2|15150|15102.5|1
1648814430000|2022-04-01 12:00:30|15167.9|15107.9|15169.1|15109.1|15169.1|15109.1|15167.9|15107.9|0
1648814440000|2022-04-01 12:00:40|15171.6|15111.6|15174.2|15114.2|15174.2|15114.2|15171.6|15111.6|0
1648814460000|2022-04-01 12:01:00|15175.4|15115.4|15151.3|15111.3|15175.4|15115.4|15151.3|15106.6|1
1648814470000|2022-04-01 12:01:10|15142|15118|15142|15118|15142|15118|15142|15118|0
1648814490000|2022-04-01 12:01:30|15148.7|15108.7|15138.1|15114.1|15148.7|15115.4|15138.1|15108.7|0
1648814510000|2022-04-01 12:01:50|15136.8|15112.8|15145.8|15085.8|15145.8|15112.8|15130.6|15085.8|10
1648814520000|2022-04-01 12:02:00|15138.7|15078.7|15138.7|15078.7|15141.2|15081.2|15138.7|15078.7|0
1648814550000|2022-04-01 12:02:30|15134|15074|15134|15074|15134|15074|15134|15074|0
1648814560000|2022-04-01 12:02:40|15136.5|15076.5|15137.8|15077.8|15137.8|15077.8|15136.5|15076.5|1
1648814680000|2022-04-01 12:04:40|15139.1|15079.1|15140.3|15080.3|15140.3|15081.1|15119.9|15079.1|1
1648814700000|2022-04-01 12:05:00|15151.6|15100.3|15151.6|15091.6|15151.6|15100.3|15151.6|15091.6|0
1648814710000|2022-04-01 12:05:10|15152.9|15092.9|15152.9|15092.9|15152.9|15092.9|15152.9|15092.9|0
1648814800000|2022-04-01 12:06:40|15155.3|15095.3|15155.3|15095.3|15155.3|15095.3|15155.3|15095.3|1
1648814820000|2022-04-01 12:07:00|15152.9|15092.9|15152.9|15092.9|15152.9|15092.9|15152.9|15092.9|0
1648814880000|2022-04-01 12:08:00|15154.2|15094.2|15154.1|15094.1|15155.4|15095.4|15154.1|15094.1|1
1648814890000|2022-04-01 12:08:10|15152.9|15092.9|15139.2|15079.2|15152.9|15092.9|15139.2|15079.2|3
1648814910000|2022-04-01 12:08:30|15140.4|15080.4|15140.4|15080.4|15140.4|15080.4|15140.4|15080.4|0
1648814920000|2022-04-01 12:08:40|15139.1|15079.1|15139.1|15079.1|15139.1|15079.1|15139.1|15079.1|0
1648814980000|2022-04-01 12:09:40|15140.4|15080.4|15146.3|15086.3|15146.3|15086.3|15140.4|15080.4|0
1648815000000|2022-04-01 12:10:00|15148.9|15088.9|15147.6|15087.6|15148.9|15088.9|15147.6|15087.6|2
1648815030000|2022-04-01 12:10:30|15146.3|15086.3|15147.6|15087.6|15147.6|15087.6|15146.3|15086.3|0
1648815100000|2022-04-01 12:11:40|15150.1|15090.1|15150.1|15090.1|15150.1|15090.1|15150.1|15090.1|0
1648815110000|2022-04-01 12:11:50|15146.2|15086.2|15146.2|15086.2|15146.2|15086.2|15146.2|15086.2|0
1648815180000|2022-04-01 12:13:00|15147.5|15087.5|15144.9|15084.9|15147.5|15087.5|15144.9|15084.9|2
1648815190000|2022-04-01 12:13:10|15147|15087|15147|15087|15147|15087|15147|15087|0
1648815200000|2022-04-01 12:13:20|15144.4|15084.4|15144.4|15084.4|15144.4|15084.4|15144.4|15084.4|0
1648815220000|2022-04-01 12:13:40|15147|15087|15147|15087|15147|15087|15147|15087|1
1648815240000|2022-04-01 12:14:00|15110.5|15086.5|15117.2|15077.2|15117.2|15086.5|15110.5|15077.2|2
1648815280000|2022-04-01 12:14:40|15109.7|15049.7|15109.7|15049.7|15109.7|15049.7|15108.4|15048.4|3
1648815310000|2022-04-01 12:15:10|15108.4|15048.4|15097.1|15057.1|15108.4|15057.1|15097.1|15048.4|0
1648815480000|2022-04-01 12:18:00|15095.9|15055.9|15095.9|15055.9|15095.9|15055.9|15095.9|15055.9|0
1648815490000|2022-04-01 12:18:10|15097.1|15057.1|15097.1|15057.1|15097.1|15057.1|15097.1|15057.1|0
1648815530000|2022-04-01 12:18:50|15098.4|15058.4|15099.6|15059.6|15099.6|15059.6|15098.4|15058.4|0
1648815540000|2022-04-01 12:19:00|15098.3|15058.3|15098.3|15058.3|15098.3|15058.3|15097|15057|2
1648815550000|2022-04-01 12:19:10|15097|15057|15097|15057|15109.6|15063.7|15087.7|15049.6|0
1648815620000|2022-04-01 12:20:20|15087.7|15063.7|15097|15057|15097|15063.7|15087.7|15057|0
1648815630000|2022-04-01 12:20:30|15087.7|15063.7|15087.7|15063.7|15097|15063.7|15087.7|15057|0
1648815640000|2022-04-01 12:20:40|15097|15057|15086.3|15062.3|15097|15063.7|15086.3|15057|0
1648815650000|2022-04-01 12:20:50|15083.7|15059.7|15074.8|15050.8|15083.7|15059.7|15074.8|15050.8|12
1648815660000|2022-04-01 12:21:00|15077.3|15053.3|15073.6|15049.6|15077.3|15053.3|15072.3|15048.3|0
1648815670000|2022-04-01 12:21:10|15072.3|15048.3|15060|15036|15072.3|15048.3|15060|15036|3
1648815680000|2022-04-01 12:21:20|15057.5|15033.5|15088.4|15028.4|15088.4|15033.5|15057.5|15025.8|4
1648815690000|2022-04-01 12:21:30|15089.7|15029.7|15059.3|15035.3|15089.7|15035.3|15059.3|15029.7|1
1648815700000|2022-04-01 12:21:40|15061.8|15037.8|15061.8|15037.8|15061.8|15037.8|15061.8|15037.8|0
1648815720000|2022-04-01 12:22:00|||||||||2
1648815830000|2022-04-01 12:23:50|||||||||2
1648815930000|2022-04-01 12:25:30|||||||||1
1648815990000|2022-04-01 12:26:30|15061.7|15037.7|15061.6|15037.6|15061.7|15037.7|15060.4|15036.4|0
1648816000000|2022-04-01 12:26:40|||||||||1
1648816010000|2022-04-01 12:26:50|15059.2|15035.2|15061.8|15037.8|15061.8|15037.8|15059.2|15035.2|1
1648816130000|2022-04-01 12:28:50|15064.4|15040.4|15066.8|15042.8|15066.8|15042.8|15064.4|15040.4|0
1648816140000|2022-04-01 12:29:00|15064.2|15040.2|15064.2|15040.2|15064.2|15040.2|15064.2|15040.2|2
1648816150000|2022-04-01 12:29:10|15061.8|15037.8|15061.8|15037.8|15061.8|15037.8|15061.8|15037.8|0
1648816160000|2022-04-01 12:29:20|15064.4|15040.4|15066.8|15042.8|15066.8|15042.8|15064.4|15040.4|0
1648816170000|2022-04-01 12:29:30|15064.2|15040.2|15077.5|15037.5|15077.5|15040.2|15061.8|15037.5|1
1648816180000|2022-04-01 12:29:40|15078.9|15038.9|15078.9|15038.9|15078.9|15038.9|15078.9|15038.9|0
1648816190000|2022-04-01 12:29:50|15072.2|15048.2|15072.2|15048.2|15072.2|15048.2|15072.2|15048.2|0
1648816200000|2022-04-01 12:30:00|15078.9|15038.9|15086.2|15026.2|15086.2|15038.9|15078.9|15026.2|1
1648816230000|2022-04-01 12:30:30|15063|15039|15057|15033|15063|15039|15057|15033|1
1648816270000|2022-04-01 12:31:10|||||||||2
1648816280000|2022-04-01 12:31:20|15058.4|15034.4|15059.5|15035.5|15059.5|15035.5|15058.4|15034.4|0
1648816300000|2022-04-01 12:31:40|15074.1|15034.1|15074.1|15034.1|15074.1|15034.1|15074.1|15034.1|7
1648816310000|2022-04-01 12:31:50|15068.6|15044.6|15068.6|15044.6|15068.6|15044.6|15068.6|15044.6|0
1648816320000|2022-04-01 12:32:00|15069.8|15045.8|15069.8|15045.8|15069.8|15045.8|15069.8|15045.8|0
1648816330000|2022-04-01 12:32:10|15071.1|15047.1|15061.8|15037.8|15072.3|15048.3|15061.8|15037.8|4
1648816410000|2022-04-01 12:33:30|15073.7|15049.7|15073.7|15049.7|15073.7|15049.7|15073.7|15049.7|0
1648816440000|2022-04-01 12:34:00|15072.4|15048.4|15072.4|15048.4|15072.4|15048.4|15072.4|15048.4|0
1648816450000|2022-04-01 12:34:10|15067.1|15043.1|15067.1|15043.1|15067.1|15043.1|15067.1|15043.1|2
1648816510000|2022-04-01 12:35:10|15055.2|15031.2|15055.2|15031.2|15055.2|15031.2|15055.2|15031.2|0
1648816670000|2022-04-01 12:37:50|15053.9|15029.9|15053.9|15029.9|15053.9|15029.9|15053.9|15029.9|0
1648816680000|2022-04-01 12:38:00|15046|15022|15046|15022|15046|15022|15046|15022|13
1648816690000|2022-04-01 12:38:10|15040.1|15016.1|15040.1|15016.1|15040.1|15016.1|15040.1|15016.1|0
1648816710000|2022-04-01 12:38:30|||||||||3
1648816740000|2022-04-01 12:39:00|15038.8|15014.8|15037.6|15013.6|15038.8|15014.8|15037.6|15013.6|6
1648816750000|2022-04-01 12:39:10|15026.3|14966.3|15026.3|14966.3|15026.3|14966.3|15025|14965|2
1648816830000|2022-04-01 12:40:30|15027.5|14967.5|15027.5|14967.5|15027.5|14967.5|15027.5|14967.5|0
1648816870000|2022-04-01 12:41:10|15034|14974|15022.3|14998.3|15034|14998.3|15020|14974|1
1648816880000|2022-04-01 12:41:20|15028.5|15004.5|15040|14980|15040|15004.5|15028.5|14980|2
1648816890000|2022-04-01 12:41:30|15034|14974|15034|14974|15034|14974|15034|14974|0
1648816990000|2022-04-01 12:43:10|15022.7|14982.7|15034|14974|15034|14982.7|15022.7|14974|0
1648817390000|2022-04-01 12:49:50|15025.3|14985.3|15040.6|14980.6|15040.6|14985.3|15025.3|14980.6|3
1648817400000|2022-04-01 12:50:00|15041.9|14981.9|15041.9|14981.9|15041.9|14981.9|15041.9|14981.9|0
1648817410000|2022-04-01 12:50:10|15043.1|14983.1|15045.6|14985.6|15045.6|14985.6|15043.1|14983.1|0
1648817510000|2022-04-01 12:51:50|15048.2|14988.2|15049.4|14989.4|15049.4|14989.4|15048.2|14988.2|0
1648817520000|2022-04-01 12:52:00|15050.6|14990.6|15050.6|14990.6|15050.6|14990.6|15050.6|14990.6|0
1648817610000|2022-04-01 12:53:30|15050.5|14990.5|15049.2|14989.2|15050.5|14990.5|15049.2|14989.2|0
1648817630000|2022-04-01 12:53:50|15037.9|14997.9|15049.2|14989.2|15049.2|14997.9|15037.9|14989.2|0
1648817750000|2022-04-01 12:55:50|15037.9|14997.9|15037.9|14997.9|15037.9|14997.9|15037.9|14997.9|0
1648817760000|2022-04-01 12:56:00|15049.2|14989.2|15049.2|14989.2|15049.2|14989.2|15049.2|14989.2|0
1648817820000|2022-04-01 12:57:00|15037.9|14997.9|15037.9|14997.9|15037.9|14997.9|15037.9|14997.9|0
1648817830000|2022-04-01 12:57:10|15036.2|15012.2|15037.5|15013.5|15037.5|15013.5|15036.2|15012.2|0
1648817950000|2022-04-01 12:59:10|15036.2|15012.2|15057|15017|15057|15025|15036.2|15012.2|3
1648817960000|2022-04-01 12:59:20|15049|15025|15058.3|15018.3|15058.3|15025|15049|15018.3|0
1648818000000|2022-04-01 13:00:00|||||||||1
1648818010000|2022-04-01 13:00:10|15049|15025|15058.3|15018.3|15058.3|15025|15049|15018.3|0
1648818020000|2022-04-01 13:00:20|15049|15025|15097.5|15057.5|15098.7|15058.7|15049|15018.3|14
1648818030000|2022-04-01 13:00:30|15090.9|15066.9|15090.9|15066.9|15090.9|15066.9|15090.9|15066.9|0
1648818040000|2022-04-01 13:00:40|15093.2|15069.2|15093.2|15069.2|15093.2|15069.2|15093.2|15069.2|0
1648818050000|2022-04-01 13:00:50|15095.7|15071.7|15095.7|15071.7|15095.7|15071.7|15095.7|15071.7|0
1648818070000|2022-04-01 13:01:10|15097|15073|15098.2|15074.2|15098.2|15074.2|15097|15073|0
1648818080000|2022-04-01 13:01:20|15100.9|15076.9|15125.4|15085.4|15130.4|15085.4|15100.9|15070.4|2
1648818090000|2022-04-01 13:01:30|15124.2|15084.2|15118.7|15094.7|15126.6|15094.7|15117.5|15084.2|1
1648818100000|2022-04-01 13:01:40|15122.4|15098.4|15124.9|15100.9|15124.9|15100.9|15118.7|15094.7|0
1648818110000|2022-04-01 13:01:50|||||||||3
1648818120000|2022-04-01 13:02:00|15123.7|15099.7|15123.7|15099.7|15123.7|15099.7|15123.7|15099.7|0
1648818160000|2022-04-01 13:02:40|15125|15101|15137.9|15113.9|15141.4|15117.4|15125|15101|6
1648818170000|2022-04-01 13:02:50|15142.8|15118.8|15143.9|15119.9|15143.9|15119.9|15142.8|15118.8|3
1648818180000|2022-04-01 13:03:00|15146.8|15106.8|15137.5|15113.5|15146.8|15113.5|15137.5|15106.8|8
1648818190000|2022-04-01 13:03:10|||||||||2
1648818200000|2022-04-01 13:03:20|15146.8|15106.8|15137.5|15113.5|15146.8|15113.5|15137.5|15106.8|0
1648818360000|2022-04-01 13:06:00|15148|15108|15148|15108|15148|15108|15148|15108|0
1648818400000|2022-04-01 13:06:40|15146.8|15106.8|15146.8|15106.8|15146.8|15106.8|15146.8|15106.8|0
1648818470000|2022-04-01 13:07:50|15135.1|15111.1|15144.4|15104.4|15144.4|15111.1|15135.1|15104.4|0
1648818480000|2022-04-01 13:08:00|15135.1|15111.1|15135.1|15111.1|15143.2|15111.1|15135.1|15103.2|0
1648818490000|2022-04-01 13:08:10|15143.2|15103.2|15143.2|15103.2|15143.2|15103.2|15143.2|15103.2|0
1648818600000|2022-04-01 13:10:00|15144.4|15104.4|15144.4|15104.4|15144.4|15104.4|15144.4|15104.4|0
1648818610000|2022-04-01 13:10:10|15135.1|15111.1|15135.1|15111.1|15135.1|15111.1|15135.1|15111.1|0
1648818690000|2022-04-01 13:11:30|||||||||1
1648818720000|2022-04-01 13:12:00|15136.3|15112.3|15136.3|15112.3|15136.3|15112.3|15136.3|15112.3|0
1648818730000|2022-04-01 13:12:10|15135|15111|15133.8|15093.8|15135|15111|15132.4|15093.8|4
1648818740000|2022-04-01 13:12:20|15135.1|15095.1|15130.4|15090.4|15135.1|15095.1|15129.1|15089.1|2
1648818750000|2022-04-01 13:12:30|15148.1|15088.1|15148.1|15088.1|15148.1|15088.1|15148.1|15088.1|1
1648818770000|2022-04-01 13:12:50|15149.4|15089.4|15150.6|15090.6|15150.6|15090.6|15149.4|15089.4|0
1648818780000|2022-04-01 13:13:00|15141.9|15101.9|15141.9|15101.9|15150.6|15101.9|15141.9|15090.6|0
1648818790000|2022-04-01 13:13:10|15143.1|15103.1|15143.1|15103.1|15143.1|15103.1|15143.1|15103.1|0
1648818830000|2022-04-01 13:13:50|15144.4|15104.4|15144.4|15104.4|15145.6|15105.6|15143.1|15103.1|0
1648818840000|2022-04-01 13:14:00|15145.6|15105.6|15145.6|15105.6|15145.6|15105.6|15145.6|15105.6|0
1648819040000|2022-04-01 13:17:20|15151.7|15091.7|15154.2|15094.2|15154.2|15094.2|15151.7|15091.7|5
1648819050000|2022-04-01 13:17:30|15151.8|15091.8|15140.5|15100.5|15151.8|15104.4|15140.5|15091.8|0
1648819080000|2022-04-01 13:18:00|15151.8|15091.8|15140.1|15116.1|15151.8|15116.1|15140.1|15091.8|0
1648819090000|2022-04-01 13:18:10|15155.2|15131.2|15155.2|15131.2|15155.2|15131.2|15155.2|15131.2|3
1648819100000|2022-04-01 13:18:20|15168|15108|15168|15108|15168|15108|15168|15108|6
1648819110000|2022-04-01 13:18:30|15159.3|15119.3|15159.3|15119.3|15159.3|15119.3|15159.3|15119.3|4
1648819120000|2022-04-01 13:18:40|15171.9|15111.9|15201.4|15141.4|15201.4|15141.4|15171.9|15111.9|2
1648819130000|2022-04-01 13:18:50|15203.9|15143.9|15203.9|15143.9|15203.9|15143.9|15203.9|15143.9|0
1648819140000|2022-04-01 13:19:00|15201.3|15141.3|15201.3|15141.3|15201.3|15141.3|15201.3|15141.3|5
1648819150000|2022-04-01 13:19:10|15200.1|15140.1|15200.1|15140.1|15200.1|15140.1|15200.1|15140.1|0
1648819170000|2022-04-01 13:19:30|15202.6|15142.6|15202.6|15142.6|15202.6|15142.6|15202.6|15142.6|0
1648819180000|2022-04-01 13:19:40|15201.3|15141.3|15201.3|15141.3|15201.3|15141.3|15201.3|15141.3|0
1648819200000|2022-04-01 13:20:00|15200.1|15140.1|15200.1|15140.1|15200.1|15140.1|15200.1|15140.1|0
1648819230000|2022-04-01 13:20:30|15198.9|15138.9|15202.4|15162.4|15211.1|15162.4|15198.9|15138.9|1
1648819240000|2022-04-01 13:20:40|15204.7|15164.7|15204.7|15164.7|15204.7|15164.7|15204.7|15164.7|0
1648819250000|2022-04-01 13:20:50|15206.1|15166.1|15208.4|15168.4|15208.4|15168.4|15205.9|15165.9|0
1648819290000|2022-04-01 13:21:30|15201.7|15177.7|15202.9|15178.9|15209.6|15178.9|15201.7|15169.6|0
1648819300000|2022-04-01 13:21:40|15209.6|15169.6|15202.9|15178.9|15209.6|15178.9|15202.9|15169.6|0
1648819330000|2022-04-01 13:22:10|15206.9|15182.9|15211.3|15187.3|15211.3|15187.3|15206.9|15182.9|1
1648819370000|2022-04-01 13:22:50|15212.6|15188.6|15228.1|15188.1|15229.4|15189.4|15212.6|15184.5|2
1648819380000|2022-04-01 13:23:00|15229.4|15189.4|15229.4|15189.4|15229.4|15189.4|15228.1|15188.1|0
1648819390000|2022-04-01 13:23:10|15208.4|15184.4|15215.1|15175.1|15215.1|15184.4|15208.4|15175.1|0
1648819400000|2022-04-01 13:23:20|15208.4|15184.4|15208.4|15184.4|15215.1|15184.4|15208.4|15175.1|0
1648819410000|2022-04-01 13:23:30|15215.1|15175.1|15223.9|15199.9|15230.6|15199.9|15215.1|15175.1|0
1648819420000|2022-04-01 13:23:40|15230.6|15190.6|15223.9|15199.9|15230.6|15199.9|15223.9|15190.6|0
1648819430000|2022-04-01 13:23:50|15225.2|15201.2|15239.1|15215.1|15239.1|15215.1|15225.2|15201.2|1
1648819440000|2022-04-01 13:24:00|15242.7|15218.7|15322.6|15282.6|15332.7|15282.6|15242.7|15215.9|19
1648819450000|2022-04-01 13:24:10|15331.3|15271.3|15306.3|15246.3|15331.3|15285.1|15306.3|15246.3|9
1648819460000|2022-04-01 13:24:20|15303.8|15243.8|15289.5|15229.5|15303.8|15243.8|15289.5|15229.5|0
1648819470000|2022-04-01 13:24:30|15287.1|15227.1|15285.8|15225.8|15287.1|15227.1|15285.8|15225.8|0
1648819500000|2022-04-01 13:25:00|15284.6|15224.6|15284.6|15224.6|15284.6|15224.6|15284.6|15224.6|0
1648819530000|2022-04-01 13:25:30|15285.9|15225.9|15284.6|15224.6|15285.9|15225.9|15284.6|15224.6|1
1648819540000|2022-04-01 13:25:40|15285.9|15225.9|15289.4|15265.4|15298.7|15265.4|15284.6|15224.6|1
1648819560000|2022-04-01 13:26:00|15292|15268|15295.5|15271.5|15295.5|15271.5|15292|15268|0
1648819580000|2022-04-01 13:26:20|15303.2|15279.2|15303.2|15279.2|15303.2|15279.2|15303.2|15279.2|1
1648819600000|2022-04-01 13:26:40|15304.3|15280.3|15312.2|15288.2|15312.2|15288.2|15304.3|15280.3|4
1648819620000|2022-04-01 13:27:00|15309.8|15285.8|15313.9|15273.9|15313.9|15285.8|15309.8|15273.9|4
1648819650000|2022-04-01 13:27:30|15312.7|15272.7|15312.7|15272.7|15312.7|15272.7|15312.7|15272.7|2
1648819680000|2022-04-01 13:28:00|15287.7|15263.7|15313.9|15273.9|15315.2|15275.2|15287.7|15263.7|14
1648819710000|2022-04-01 13:28:30|15315.2|15275.2|15315.2|15275.2|15315.2|15275.2|15315.2|15275.2|0
1648819730000|2022-04-01 13:28:50|15304.6|15280.6|15304.6|15280.6|15304.6|15280.6|15304.6|15280.6|0
1648819750000|2022-04-01 13:29:10|||||||||1
1648819770000|2022-04-01 13:29:30|15303.3|15279.3|15304.6|15280.6|15304.6|15280.6|15303.3|15279.3|0
1648819800000|2022-04-01 13:30:00|15303.3|15279.3|15303.3|15279.3|15303.3|15279.3|15303.3|15279.3|1
1648819830000|2022-04-01 13:30:30|15304.6|15280.6|15304.6|15280.6|15304.6|15280.6|15304.6|15280.6|0
1648819840000|2022-04-01 13:30:40|15305.8|15281.8|15305.8|15281.8|15305.8|15281.8|15305.8|15281.8|0
1648819900000|2022-04-01 13:31:40|15307|15283|15307|15283|15307|15283|15307|15283|0
1648819920000|2022-04-01 13:32:00|15320.1|15280.1|15318.9|15278.9|15320.1|15280.1|15318.9|15278.9|1
1648819930000|2022-04-01 13:32:10|15320.1|15280.1|15320.1|15280.1|15320.1|15280.1|15320.1|15280.1|0
1648819990000|2022-04-01 13:33:10|15315.8|15291.8|15316.9|15292.9|15316.9|15292.9|15315.8|15291.8|0
1648820000000|2022-04-01 13:33:20|15330.8|15306.8|15333.4|15309.4|15333.4|15309.4|15330.8|15306.8|5
1648820010000|2022-04-01 13:33:30|15332.2|15308.2|15332.2|15308.2|15332.2|15308.2|15332.2|15308.2|0
1648820020000|2022-04-01 13:33:40|15333.4|15309.4|15333.4|15309.4|15333.4|15309.4|15333.4|15309.4|0
1648820040000|2022-04-01 13:34:00|15338.4|15314.4|15340.9|15316.9|15340.9|15316.9|15338.4|15314.4|6
1648820050000|2022-04-01 13:34:10|15346.3|15306.3|15346.3|15306.3|15346.3|15306.3|15346.3|15306.3|2
1648820110000|2022-04-01 13:35:10|15334.3|15310.3|15334.3|15310.3|15334.3|15310.3|15334.3|15310.3|0
1648820120000|2022-04-01 13:35:20|15339.6|15315.6|15339.6|15315.6|15339.6|15315.6|15339.6|15315.6|5
1648820130000|2022-04-01 13:35:30|15332.9|15308.9|15358.6|15334.6|15358.6|15334.6|15332.9|15308.9|2
1648820160000|2022-04-01 13:36:00|15357.3|15333.3|15356.1|15332.1|15357.3|15333.3|15356.1|15332.1|0
1648820170000|2022-04-01 13:36:10|15357.3|15333.3|15357.3|15333.3|15357.3|15333.3|15357.3|15333.3|0
1648820190000|2022-04-01 13:36:30|15349.5|15325.5|15345.9|15321.9|15349.5|15325.5|15345.9|15321.9|2
1648820200000|2022-04-01 13:36:40|15375.3|15315.3|15374|15314|15375.3|15315.3|15372.7|15312.7|4
1648820210000|2022-04-01 13:36:50|15375.3|15315.3|15375.3|15315.3|15375.3|15315.3|15375.3|15315.3|0
1648820230000|2022-04-01 13:37:10|15352.1|15328.1|15352.1|15328.1|15352.1|15328.1|15352.1|15328.1|0
1648820240000|2022-04-01 13:37:20|15364.2|15324.2|15375.3|15315.3|15375.3|15324.2|15364.2|15315.3|1
1648820250000|2022-04-01 13:37:30|15374.1|15314.1|15332.5|15308.5|15374.1|15321.6|15332.5|15308.5|8
1648820260000|2022-04-01 13:37:40|15338.5|15314.5|15367|15307|15367|15314.5|15338.5|15307|4
1648820280000|2022-04-01 13:38:00|15364.3|15304.3|15362|15302|15364.3|15304.3|15362|15302|0
1648820310000|2022-04-01 13:38:30|15363.4|15303.4|15363.4|15303.4|15363.4|15303.4|15363.4|15303.4|0
1648820320000|2022-04-01 13:38:40|15359.5|15299.5|15357.1|15297.1|15359.5|15299.5|15357.1|15297.1|5
1648820370000|2022-04-01 13:39:30|15355.8|15295.8|15343.1|15303.1|15355.8|15304.5|15343.1|15295.8|0
1648820380000|2022-04-01 13:39:40|15337.2|15297.2|15343.1|15303.1|15343.1|15303.1|15337.2|15297.2|5
1648820390000|2022-04-01 13:39:50|15320.5|15280.5|15343.1|15303.1|15343.1|15303.1|15320.5|15280.5|8
1648820410000|2022-04-01 13:40:10|15358.4|15298.4|15358.4|15298.4|15358.4|15298.4|15358.4|15298.4|2
1648820440000|2022-04-01 13:40:40|15361|15301|15365.5|15341.5|15365.5|15341.5|15361|15301|8
1648820450000|2022-04-01 13:40:50|15364.2|15340.2|15363|15339|15364.2|15340.2|15363|15339|0
1648820490000|2022-04-01 13:41:30|15356.6|15332.6|15356.6|15332.6|15356.6|15332.6|15356.6|15332.6|3
1648820510000|2022-04-01 13:41:50|||||||||1
1648820520000|2022-04-01 13:42:00|15360.5|15336.5|15360.5|15336.5|15360.5|15336.5|15360.5|15336.5|4
1648820610000|2022-04-01 13:43:30|||||||||2
1648820720000|2022-04-01 13:45:20|15361.6|15301.6|15362.8|15302.8|15362.8|15302.8|15361.6|15301.6|5
1648820800000|2022-04-01 13:46:40|15357.5|15297.5|15357.5|15297.5|15357.5|15297.5|15357.5|15297.5|0
1648820810000|2022-04-01 13:46:50|15358.9|15298.9|15358.9|15298.9|15358.9|15298.9|15358.9|15298.9|0
1648820820000|2022-04-01 13:47:00|15357.5|15297.5|15357.5|15297.5|15357.5|15297.5|15357.5|15297.5|0
1648820840000|2022-04-01 13:47:20|15356.2|15296.2|15357.5|15297.5|15357.5|15297.5|15356.2|15296.2|1
1648820950000|2022-04-01 13:49:10|15353.6|15293.6|15353.6|15293.6|15353.6|15293.6|15353.6|15293.6|0
1648821090000|2022-04-01 13:51:30|15342.3|15302.3|15342.3|15302.3|15342.3|15302.3|15342.3|15302.3|0
1648821100000|2022-04-01 13:51:40|15330.3|15290.3|15327.8|15287.8|15330.3|15290.3|15327.8|15287.8|1
1648821120000|2022-04-01 13:52:00|15329.1|15289.1|15330.3|15290.3|15330.3|15290.3|15329.1|15289.1|0
1648821140000|2022-04-01 13:52:20|15311.3|15287.3|15311.3|15287.3|15311.3|15287.3|15311.3|15287.3|0
1648821150000|2022-04-01 13:52:30|15308.7|15284.7|15303.8|15279.8|15308.7|15284.7|15303.8|15279.8|1
1648821160000|2022-04-01 13:52:40|15302.5|15278.5|15301.3|15277.3|15302.5|15278.5|15301.3|15277.3|0
1648821170000|2022-04-01 13:52:50|15297.7|15273.7|15305.3|15245.3|15305.3|15273.7|15297.7|15245.3|1
1648821250000|2022-04-01 13:54:10|15307.9|15247.9|15307.9|15247.9|15307.9|15247.9|15307.9|15247.9|0
1648821270000|2022-04-01 13:54:30|15304.3|15244.3|15304.3|15244.3|15304.3|15244.3|15304.3|15244.3|0
1648821300000|2022-04-01 13:55:00|15305.6|15245.6|15305.6|15245.6|15305.6|15245.6|15305.6|15245.6|0
1648821310000|2022-04-01 13:55:10|15306.8|15246.8|15306.8|15246.8|15306.8|15246.8|15306.8|15246.8|0
1648821360000|2022-04-01 13:56:00|15314.3|15254.3|15314.3|15254.3|15314.3|15254.3|15314.3|15254.3|0
1648821430000|2022-04-01 13:57:10|15316.9|15256.9|15319.3|15259.3|15319.3|15259.3|15316.9|15256.9|0
1648821540000|2022-04-01 13:59:00|15316.8|15256.8|15316.8|15256.8|15316.8|15256.8|15316.8|15256.8|1
1648821600000|2022-04-01 14:00:00|15319.2|15259.2|15363.7|15303.7|15367.1|15327.1|15319.2|15259.2|12
1648821630000|2022-04-01 14:00:30|15362.5|15302.5|15362.5|15302.5|15362.5|15302.5|15362.5|15302.5|0
1648821640000|2022-04-01 14:00:40|15363.7|15303.7|15363.7|15303.7|15363.7|15303.7|15363.7|15303.7|0
1648821660000|2022-04-01 14:01:00|15362.5|15302.5|15362.5|15302.5|15362.5|15302.5|15362.5|15302.5|2
1648821690000|2022-04-01 14:01:30|15363.7|15303.7|15363.7|15303.7|15363.7|15303.7|15363.7|15303.7|1
1648821700000|2022-04-01 14:01:40|15362.5|15302.5|15362.5|15302.5|15363.8|15303.8|15362.5|15302.5|0
1648821750000|2022-04-01 14:02:30|15363.8|15303.8|15362.5|15302.5|15363.8|15303.8|15362.5|15302.5|0
1648821890000|2022-04-01 14:04:50|15361.2|15301.2|15361.2|15301.2|15361.2|15301.2|15361.2|15301.2|0
1648821900000|2022-04-01 14:05:00|15370.2|15346.2|15373.9|15313.9|15373.9|15346.2|15370.2|15312.6|2
1648821910000|2022-04-01 14:05:10|15374.3|15334.3|15374.3|15334.3|15374.3|15334.3|15374.3|15334.3|0
1648821960000|2022-04-01 14:06:00|15367.6|15343.6|15367.6|15343.6|15367.6|15343.6|15367.6|15343.6|2
1648821970000|2022-04-01 14:06:10|15389.5|15329.5|15389.5|15329.5|15389.5|15329.5|15389.5|15329.5|1
1648822000000|2022-04-01 14:06:40|15376.7|15352.7|15396|15372|15405|15372|15376.7|15345|19
1648822010000|2022-04-01 14:06:50|15412.1|15352.1|15412.1|15352.1|15412.1|15352.1|15412.1|15352.1|2
1648822050000|2022-04-01 14:07:30|15432.6|15372.6|15436.5|15376.5|15436.5|15376.5|15432.6|15372.6|8
1648822060000|2022-04-01 14:07:40|||||||||4
1648822070000|2022-04-01 14:07:50|15433.9|15373.9|15433.9|15373.9|15433.9|15373.9|15433.9|15373.9|0
1648822080000|2022-04-01 14:08:00|15436.3|15376.3|15436.3|15376.3|15436.3|15376.3|15436.3|15376.3|0
1648822230000|2022-04-01 14:10:30|15442.8|15382.8|15455.9|15395.9|15455.9|15395.9|15442.8|15382.8|6
1648822260000|2022-04-01 14:11:00|15463.6|15403.6|15464.9|15404.9|15464.9|15404.9|15463.6|15403.6|11
1648822280000|2022-04-01 14:11:20|15466.2|15406.2|15466.2|15406.2|15466.2|15406.2|15466.2|15406.2|2
1648822320000|2022-04-01 14:12:00|15464.9|15404.9|15464.9|15404.9|15464.9|15404.9|15464.9|15404.9|1
1648822340000|2022-04-01 14:12:20|||||||||2
1648822370000|2022-04-01 14:12:50|15466.2|15406.2|15466.2|15406.2|15466.2|15406.2|15466.2|15406.2|0
1648822400000|2022-04-01 14:13:20|15464.9|15404.9|15464.9|15404.9|15464.9|15404.9|15464.9|15404.9|0
1648822470000|2022-04-01 14:14:30|15463.6|15403.6|15463.6|15403.6|15463.6|15403.6|15463.6|15403.6|0
1648822500000|2022-04-01 14:15:00|15463.5|15403.5|15463.5|15403.5|15463.5|15403.5|15463.5|15403.5|0
1648822600000|2022-04-01 14:16:40|15468.8|15408.8|15468.8|15408.8|15468.8|15408.8|15468.8|15408.8|0
1648822610000|2022-04-01 14:16:50|15470.1|15410.1|15470.1|15410.1|15470.1|15410.1|15470.1|15410.1|0
1648822700000|2022-04-01 14:18:20|15465.2|15441.2|15465.2|15441.2|15465.2|15441.2|15465.2|15441.2|13
1648822710000|2022-04-01 14:18:30|||||||||2
1648822720000|2022-04-01 14:18:40|15477.1|15437.1|15477.1|15437.1|15477.1|15437.1|15477.1|15437.1|2
1648822780000|2022-04-01 14:19:40|15481.1|15457.1|15502.8|15442.8|15502.8|15457.1|15481.1|15442.8|5
1648822790000|2022-04-01 14:19:50|||||||||1
1648822870000|2022-04-01 14:21:10|15515.9|15455.9|15515.9|15455.9|15515.9|15455.9|15515.9|15455.9|1
1648822890000|2022-04-01 14:21:30|15514.6|15454.6|15514.6|15454.6|15514.6|15454.6|15513.3|15453.3|1
1648822920000|2022-04-01 14:22:00|15513.3|15453.3|15513.3|15453.3|15513.3|15453.3|15513.3|15453.3|0
1648822970000|2022-04-01 14:22:50|15511.8|15451.8|15486|15426|15511.8|15451.8|15486|15426|2
1648823010000|2022-04-01 14:23:30|15478.2|15418.2|15478.5|15418.5|15478.5|15418.5|15473.4|15413.4|0
1648823040000|2022-04-01 14:24:00|15486.4|15426.4|15495|15435|15495|15435|15486.4|15426.4|6
1648823050000|2022-04-01 14:24:10|15494.9|15434.9|15494.9|15434.9|15494.9|15434.9|15494.9|15434.9|0
1648823070000|2022-04-01 14:24:30|15493.8|15433.8|15493.8|15433.8|15493.8|15433.8|15493.8|15433.8|0
1648823090000|2022-04-01 14:24:50|15496.4|15436.4|15489.8|15429.8|15496.4|15436.4|15489.8|15429.8|5
1648823110000|2022-04-01 14:25:10|15483.3|15423.3|15477.3|15417.3|15483.3|15423.3|15477.3|15417.3|0
1648823130000|2022-04-01 14:25:30|15483.9|15423.9|15486.3|15426.3|15486.3|15426.3|15483.9|15423.9|1
1648823140000|2022-04-01 14:25:40|15489.8|15429.8|15489.8|15429.8|15489.8|15429.8|15489.8|15429.8|0
1648823180000|2022-04-01 14:26:20|15466.8|15426.8|15489.8|15429.8|15489.8|15429.8|15466.8|15426.8|5
1648823200000|2022-04-01 14:26:40|||||||||2
1648823250000|2022-04-01 14:27:30|15454.8|15414.8|15454.8|15414.8|15454.8|15414.8|15454.8|15414.8|1
1648823360000|2022-04-01 14:29:20|15453.6|15413.6|15459.7|15399.7|15459.7|15413.6|15452.3|15399.7|2
1648823390000|2022-04-01 14:29:50|15461|15401|15458.5|15398.5|15462.2|15402.2|15458.5|15398.5|2
1648823400000|2022-04-01 14:30:00|15443.3|15403.3|15438.5|15398.5|15443.3|15403.3|15438.5|15398.5|1
1648823420000|2022-04-01 14:30:20|15431.8|15407.8|15431.8|15407.8|15431.8|15407.8|15431.8|15407.8|0
1648823460000|2022-04-01 14:31:00|15455|15395|15467.7|15407.7|15467.7|15407.7|15455|15395|9
1648823480000|2022-04-01 14:31:20|15462.4|15402.4|15461.1|15401.1|15462.4|15402.4|15461.1|15401.1|2
1648823500000|2022-04-01 14:31:40|||||||||2
1648823510000|2022-04-01 14:31:50|15465|15405|15473.4|15413.4|15473.4|15413.4|15465|15405|0
1648823520000|2022-04-01 14:32:00|15474.7|15414.7|15474.7|15414.7|15474.7|15414.7|15474.7|15414.7|0
1648823530000|2022-04-01 14:32:10|15473.4|15413.4|15465|15405|15473.4|15413.4|15465|15405|0
1648823550000|2022-04-01 14:32:30|15467.7|15407.7|15468.9|15408.9|15468.9|15408.9|15467.7|15407.7|0
1648823560000|2022-04-01 14:32:40|15470.2|15410.2|15471.4|15411.4|15471.4|15411.4|15470.2|15410.2|0
1648823580000|2022-04-01 14:33:00|15471.3|15411.3|15473.8|15413.8|15473.8|15413.8|15471.3|15411.3|0
1648823590000|2022-04-01 14:33:10|15476.3|15416.3|15476.3|15416.3|15476.3|15416.3|15476.3|15416.3|0
1648823610000|2022-04-01 14:33:30|15477.5|15417.5|15481.2|15421.2|15481.2|15421.2|15477.5|15417.5|0
1648823650000|2022-04-01 14:34:10|15482.5|15422.5|15483.8|15423.8|15483.8|15423.8|15482.5|15422.5|0
1648823660000|2022-04-01 14:34:20|15485|15425|15485|15425|15485|15425|15485|15425|0
1648823670000|2022-04-01 14:34:30|15483.7|15423.7|15482.5|15422.5|15483.7|15423.7|15482.5|15422.5|1
1648823850000|2022-04-01 14:37:30|15485|15425|15485|15425|15485|15425|15485|15425|1
1648824250000|2022-04-01 14:44:10|||||||||1
1648824280000|2022-04-01 14:44:40|15482.5|15422.5|15485|15425|15485|15425|15482.5|15422.5|0
1648824290000|2022-04-01 14:44:50|15483.7|15423.7|15483.8|15423.8|15483.8|15423.8|15481.3|15421.3|0
1648824300000|2022-04-01 14:45:00|15482.5|15422.5|15482.5|15422.5|15483.8|15423.8|15481.3|15421.3|0
1648824310000|2022-04-01 14:45:10|15482.6|15422.6|15482.6|15422.6|15483.8|15423.8|15481.3|15421.3|0
1648824320000|2022-04-01 14:45:20|15481.3|15421.3|15482.5|15422.5|15483.8|15423.8|15481.3|15421.3|0
1648824330000|2022-04-01 14:45:30|15481.3|15421.3|15478.8|15438.8|15485.1|15438.8|15475|15421.3|2
1648824340000|2022-04-01 14:45:40|15480|15440|15480|15440|15480|15440|15480|15440|0
1648824350000|2022-04-01 14:45:50|15482.5|15442.5|15481.2|15441.2|15482.5|15442.5|15480|15440|0
1648824360000|2022-04-01 14:46:00|15483.6|15443.6|15483.6|15443.6|15486.1|15446.1|15483.6|15443.6|0
1648824370000|2022-04-01 14:46:10|15484.9|15444.9|15484.9|15444.9|15486.1|15446.1|15483.6|15443.6|0
1648824380000|2022-04-01 14:46:20|15483.6|15443.6|15481.1|15441.1|15486.1|15446.1|15481.1|15441.1|1
1648824390000|2022-04-01 14:46:30|15459.8|15399.8|15456.1|15396.1|15459.8|15399.8|15452.3|15392.3|3
1648824400000|2022-04-01 14:46:40|15457.4|15397.4|15459.8|15399.8|15463.6|15403.6|15457.4|15397.4|0
1648824410000|2022-04-01 14:46:50|15462.4|15402.4|15461|15401|15463.6|15403.6|15458.5|15398.5|0
1648824420000|2022-04-01 14:47:00|15459.8|15399.8|15459.8|15399.8|15459.8|15399.8|15459.8|15399.8|0
1648824450000|2022-04-01 14:47:30|15461.1|15401.1|15462.3|15402.3|15462.3|15402.3|15461.1|15401.1|0
1648824660000|2022-04-01 14:51:00|15461|15401|15461|15401|15461|15401|15461|15401|0
1648824670000|2022-04-01 14:51:10|15459.8|15399.8|15459.8|15399.8|15459.8|15399.8|15459.8|15399.8|0
1648824690000|2022-04-01 14:51:30|15468.9|15408.9|15491.1|15467.1|15508.5|15475.5|15468.9|15408.9|23
1648824700000|2022-04-01 14:51:40|15498.3|15474.3|15509.8|15449.8|15509.8|15474.3|15498.3|15449.8|1
1648824720000|2022-04-01 14:52:00|15503.8|15443.8|15503.8|15443.8|15503.8|15443.8|15503.8|15443.8|0
1648824740000|2022-04-01 14:52:20|15489.9|15449.9|15489.9|15449.9|15489.9|15449.9|15489.9|15449.9|0
1648824750000|2022-04-01 14:52:30|15480.3|15440.3|15480.3|15440.3|15480.3|15440.3|15480.3|15440.3|0
1648824760000|2022-04-01 14:52:40|15471|15447|15480.3|15440.3|15480.3|15447|15471|15440.3|1
1648824850000|2022-04-01 14:54:10|15510.2|15450.2|15510.2|15450.2|15510.2|15450.2|15510.2|15450.2|8
1648824870000|2022-04-01 14:54:30|15507.8|15447.8|15507.8|15447.8|15507.8|15447.8|15507.8|15447.8|0
1648824890000|2022-04-01 14:54:50|15514.1|15454.1|15516.6|15456.6|15516.6|15456.6|15514.1|15454.1|22
1648824910000|2022-04-01 14:55:10|15517.9|15457.9|15519.5|15459.5|15521.7|15461.7|15517.9|15457.9|10
1648824920000|2022-04-01 14:55:20|15522|15462|15520.7|15460.7|15522|15462|15520.7|15460.7|0
1648824930000|2022-04-01 14:55:30|15519.5|15459.5|15519.5|15459.5|15519.5|15459.5|15519.5|15459.5|0
1648825000000|2022-04-01 14:56:40|||||||||1
1648825020000|2022-04-01 14:57:00|15514.2|15454.2|15514.2|15454.2|15514.2|15454.2|15514.2|15454.2|0
1648825030000|2022-04-01 14:57:10|15491|15467|15496.4|15456.4|15496.4|15467|15491|15456.4|1
1648825040000|2022-04-01 14:57:20|15507.7|15447.7|15507.7|15447.7|15507.7|15447.7|15507.7|15447.7|5
1648825060000|2022-04-01 14:57:40|15499.9|15439.9|15499.9|15439.9|15499.9|15439.9|15499.9|15439.9|0
1648825070000|2022-04-01 14:57:50|15491.2|15451.2|15499.9|15439.9|15499.9|15451.2|15491.2|15439.9|0
1648825120000|2022-04-01 14:58:40|||||||||4
1648825200000|2022-04-01 15:00:00|||||||||2
1648825240000|2022-04-01 15:00:40|15491.2|15451.2|15506.4|15446.4|15506.4|15451.2|15491.2|15446.4|2
1648825280000|2022-04-01 15:01:20|15507.7|15447.7|15511.5|15451.5|15511.6|15451.6|15507.7|15447.7|1
1648825290000|2022-04-01 15:01:30|15512.8|15452.8|15514.1|15454.1|15514.1|15454.1|15511.5|15451.5|0
1648825300000|2022-04-01 15:01:40|15515.3|15455.3|15524.3|15464.3|15526.8|15466.8|15515.3|15455.3|5
1648825320000|2022-04-01 15:02:00|15525.6|15465.6|15528.1|15468.1|15528.1|15468.1|15525.6|15465.6|0
1648825330000|2022-04-01 15:02:10|15530.6|15470.6|15531.8|15471.8|15531.8|15471.8|15526.8|15466.8|0
1648825370000|2022-04-01 15:02:50|15533.1|15473.1|15533.1|15473.1|15533.1|15473.1|15533.1|15473.1|0
1648825390000|2022-04-01 15:03:10|||||||||1
1648825550000|2022-04-01 15:05:50|15512.2|15452.2|15521.1|15497.1|15531.3|15497.1|15512.2|15452.2|12
1648825560000|2022-04-01 15:06:00|15547|15487|15547|15487|15547|15487|15547|15487|0
1648825570000|2022-04-01 15:06:10|15548.2|15488.2|15548.2|15488.2|15548.2|15488.2|15548.2|15488.2|0
1648825580000|2022-04-01 15:06:20|15549.5|15489.5|15552.1|15492.1|15552.1|15492.1|15549.5|15489.5|0
1648825600000|2022-04-01 15:06:40|15542.6|15482.6|15542.6|15482.6|15542.6|15482.6|15542.6|15482.6|0
1648825670000|2022-04-01 15:07:50|15541.3|15481.3|15541.3|15481.3|15541.3|15481.3|15541.3|15481.3|0
1648825680000|2022-04-01 15:08:00|15532.6|15492.6|15529.6|15505.6|15536.3|15505.6|15529.6|15492.6|0
1648825690000|2022-04-01 15:08:10|15540.1|15500.1|15534.6|15510.6|15540.1|15510.6|15533.4|15500.1|0
1648825700000|2022-04-01 15:08:20|15534.3|15474.3|15538.2|15478.2|15539.5|15479.5|15534.3|15474.3|3
1648825710000|2022-04-01 15:08:30|15540.8|15480.8|15546|15486|15546|15486|15539.5|15479.5|0
1648825720000|2022-04-01 15:08:40|15544.7|15484.7|15539.6|15479.6|15544.7|15484.7|15539.6|15479.6|0
1648825750000|2022-04-01 15:09:10|15543.5|15483.5|15544.8|15484.8|15544.8|15484.8|15543.5|15483.5|0
1648825770000|2022-04-01 15:09:30|15548.6|15488.6|15539.9|15499.9|15548.6|15499.9|15539.9|15488.6|0
1648825780000|2022-04-01 15:09:40|15547.4|15487.4|15547.4|15487.4|15547.4|15487.4|15547.4|15487.4|0
1648825830000|2022-04-01 15:10:30|15549.8|15489.8|15549.8|15489.8|15549.8|15503.9|15527.9|15489.8|0
1648825910000|2022-04-01 15:11:50|15535.7|15511.7|15536.9|15512.9|15536.9|15512.9|15535.7|15511.7|0
1648825970000|2022-04-01 15:12:50|15543.6|15503.6|15543.6|15503.6|15543.6|15503.6|15543.6|15503.6|1
1648825980000|2022-04-01 15:13:00|15548.4|15508.4|15556.9|15532.9|15557.1|15533.1|15546.9|15508.4|21
1648826040000|2022-04-01 15:14:00|15558.2|15534.2|15557.6|15497.6|15558.2|15534.2|15557.6|15497.6|3
1648826050000|2022-04-01 15:14:10|15558.7|15498.7|15558.7|15498.7|15558.7|15498.7|15558.7|15498.7|0
1648826070000|2022-04-01 15:14:30|15557.5|15497.5|15557.5|15497.5|15557.5|15497.5|15557.5|15497.5|0
1648826090000|2022-04-01 15:14:50|15543.6|15503.6|15543.6|15503.6|15543.6|15503.6|15543.6|15503.6|0
1648826170000|2022-04-01 15:16:10|15546.1|15506.1|15552.4|15492.4|15552.4|15506.1|15546.1|15492.4|2
1648826240000|2022-04-01 15:17:20|15555|15495|15555|15495|15555|15495|15555|15495|2
1648826280000|2022-04-01 15:18:00|15558.8|15498.8|15556.2|15496.2|15558.8|15498.8|15556.2|15496.2|0
1648826330000|2022-04-01 15:18:50|15542.3|15502.3|15556.2|15496.2|15560|15502.3|15542.3|15496.2|3
1648826340000|2022-04-01 15:19:00|15558.7|15498.7|15561.2|15501.2|15561.2|15501.2|15556.2|15496.2|0
1648826350000|2022-04-01 15:19:10|15552.5|15512.5|15560|15520|15566.2|15520|15552.5|15502.5|2
1648826360000|2022-04-01 15:19:20|15553.3|15529.3|15554.5|15530.5|15561.2|15530.5|15553.3|15521.2|0
1648826370000|2022-04-01 15:19:30|15551.9|15527.9|15551.9|15527.9|15551.9|15527.9|15551.9|15527.9|0
1648826460000|2022-04-01 15:21:00|15554.5|15530.5|15554.5|15530.5|15554.5|15530.5|15554.5|15530.5|1
1648826470000|2022-04-01 15:21:10|15551.9|15527.9|15551.9|15527.9|15551.9|15527.9|15551.9|15527.9|0
1648826510000|2022-04-01 15:21:50|15563.4|15503.4|15568.6|15508.6|15568.6|15508.6|15560.8|15500.8|4
1648826520000|2022-04-01 15:22:00|15571.2|15511.2|15571.2|15511.2|15571.2|15511.2|15568.6|15508.6|5
1648826590000|2022-04-01 15:23:10|15562.5|15522.5|15562.5|15522.5|15562.5|15522.5|15562.5|15522.5|0
1648826620000|2022-04-01 15:23:40|||||||||1
1648826640000|2022-04-01 15:24:00|15561.2|15521.2|15562.5|15522.5|15562.5|15522.5|15561.2|15521.2|1
1648826670000|2022-04-01 15:24:30|15548.3|15524.3|15562.5|15522.5|15562.5|15524.3|15547|15522.5|1
1648826720000|2022-04-01 15:25:20|15561.2|15521.2|15562.4|15522.4|15562.4|15522.4|15561.2|15521.2|0
1648826780000|2022-04-01 15:26:20|15553.1|15529.1|15554.2|15530.2|15554.2|15530.2|15553|15529|0
1648826790000|2022-04-01 15:26:30|15552.9|15528.9|15557|15497|15562.9|15528.9|15552.9|15497|1
1648826800000|2022-04-01 15:26:40|15562.2|15502.2|15562.2|15502.2|15562.2|15502.2|15562.2|15502.2|2
1648826820000|2022-04-01 15:27:00|15554.9|15494.9|15556.2|15496.2|15556.2|15496.2|15554.9|15494.9|0
1648826830000|2022-04-01 15:27:10|15557.4|15497.4|15557.4|15497.4|15557.4|15497.4|15557.4|15497.4|0
1648826950000|2022-04-01 15:29:10|15557.3|15497.3|15557.3|15497.3|15557.3|15497.3|15556|15496|0
1648826960000|2022-04-01 15:29:20|15556|15496|15562.2|15502.2|15562.2|15502.2|15556|15496|2
1648827000000|2022-04-01 15:30:00|||||||||2
1648827010000|2022-04-01 15:30:10|15560|15520|15562.4|15522.4|15562.4|15522.4|15560|15520|0
1648827120000|2022-04-01 15:32:00|15563.6|15523.6|15559.5|15535.5|15566.2|15535.5|15559.5|15523.6|5
1648827190000|2022-04-01 15:33:10|15564.9|15524.9|15559.5|15535.5|15564.9|15535.5|15559.5|15524.9|1
1648827320000|2022-04-01 15:35:20|15558.2|15534.2|15568.9|15544.9|15574.8|15545.1|15558.2|15534.2|0
1648827330000|2022-04-01 15:35:30|15570.2|15546.2|15572.9|15548.9|15572.9|15548.9|15570.2|15546.2|2
1648827340000|2022-04-01 15:35:40|15570.2|15546.2|15570.2|15546.2|15570.2|15546.2|15570.2|15546.2|2
1648827360000|2022-04-01 15:36:00|15569|15545|15569|15545|15569|15545|15569|15545|0
1648827400000|2022-04-01 15:36:40|15574.3|15534.3|15568.4|15528.4|15574.3|15534.3|15568.4|15528.4|10
1648827420000|2022-04-01 15:37:00|15569.5|15529.5|15569.5|15529.5|15569.5|15529.5|15569.5|15529.5|0
1648827490000|2022-04-01 15:38:10|15557.6|15533.6|15557.6|15533.6|15557.6|15533.6|15557.6|15533.6|0
1648827500000|2022-04-01 15:38:20|15560|15536|15553.7|15529.7|15560|15536|15553.7|15499.2|1
1648827510000|2022-04-01 15:38:30|15554.9|15530.9|15554.9|15530.9|15554.9|15530.9|15554.9|15530.9|0
1648827520000|2022-04-01 15:38:40|15556.1|15532.1|15562.8|15502.8|15562.8|15532.1|15551.3|15501.5|3
1648827540000|2022-04-01 15:39:00|15556.8|15496.8|15564.5|15504.5|15564.5|15504.5|15556.8|15496.8|6
1648827670000|2022-04-01 15:41:10|15564.4|15504.4|15564.4|15504.4|15564.4|15504.4|15564.4|15504.4|0
1648827680000|2022-04-01 15:41:20|15563.1|15503.1|15564.1|15504.1|15564.3|15504.3|15562.9|15502.9|0
1648827690000|2022-04-01 15:41:30|15552.8|15512.8|15552.8|15512.8|15552.8|15512.8|15552.8|15512.8|0
1648827700000|2022-04-01 15:41:40|15555.2|15515.2|15564.5|15504.5|15571.7|15515.2|15555.2|15504.5|5
1648827740000|2022-04-01 15:42:20|15565.8|15505.8|15568.4|15508.4|15568.4|15508.4|15565.8|15505.8|0
1648827800000|2022-04-01 15:43:20|15569.8|15509.8|15570.9|15510.9|15570.9|15510.9|15569.8|15509.8|0
1648827810000|2022-04-01 15:43:30|15562.3|15522.3|15564.8|15524.8|15564.8|15524.8|15562.3|15522.3|0
1648827820000|2022-04-01 15:43:40|15567.1|15527.1|15567.1|15527.1|15567.1|15527.1|15567.1|15527.1|1
1648827840000|2022-04-01 15:44:00|15565.9|15525.9|15565.9|15525.9|15565.9|15525.9|15565.9|15525.9|0
1648827870000|2022-04-01 15:44:30|15568.3|15528.3|15561.3|15537.3|15568.3|15537.3|15560.1|15528.3|0
1648827880000|2022-04-01 15:44:40|15560|15536|15555.7|15495.7|15574|15537.2|15555.7|15495.7|3
1648827910000|2022-04-01 15:45:10|15557|15497|15557|15497|15557|15497|15557|15497|0
1648827930000|2022-04-01 15:45:30|15562.1|15502.1|15575.7|15515.7|15578.3|15532.2|15562.1|15502.1|5
1648827990000|2022-04-01 15:46:30|15576.9|15516.9|15576.9|15516.9|15576.9|15516.9|15576.9|15516.9|0
1648828020000|2022-04-01 15:47:00|15578.2|15518.2|15578.2|15518.2|15578.2|15518.2|15576.9|15516.9|0
1648828040000|2022-04-01 15:47:20|15576.9|15516.9|15576.9|15516.9|15576.9|15516.9|15576.9|15516.9|0
1648828050000|2022-04-01 15:47:30|15566.8|15526.8|15558.6|15534.6|15567.9|15534.6|15557.4|15525.5|0
1648828060000|2022-04-01 15:47:40|15581.8|15521.8|15581.8|15521.8|15581.8|15521.8|15581.8|15521.8|2
1648828090000|2022-04-01 15:48:10|||||||||1
1648828130000|2022-04-01 15:48:50|15584.4|15524.4|15583.1|15523.1|15584.4|15524.4|15583.1|15523.1|1
1648828210000|2022-04-01 15:50:10|15581.8|15521.8|15569.2|15529.2|15581.8|15529.2|15569.2|15520.5|0
1648828220000|2022-04-01 15:50:20|15567.9|15527.9|15557.3|15533.3|15567.9|15533.3|15557.3|15527.9|0
1648828230000|2022-04-01 15:50:30|15558.5|15534.5|15573.9|15533.9|15576.4|15544.4|15558.5|15533.9|6
1648828240000|2022-04-01 15:50:40|15576.2|15536.2|15591.5|15531.5|15591.5|15536.2|15576.2|15531.5|2
1648828350000|2022-04-01 15:52:30|15589.1|15529.1|15589.1|15529.1|15589.1|15529.1|15589.1|15529.1|0
1648828380000|2022-04-01 15:53:00|15590.4|15530.4|15590.4|15530.4|15590.4|15530.4|15590.4|15530.4|0
1648828390000|2022-04-01 15:53:10|15589.1|15529.1|15589.1|15529.1|15589.1|15529.1|15589.1|15529.1|0
1648828400000|2022-04-01 15:53:20|15587.8|15527.8|15586.5|15526.5|15587.8|15527.8|15586.5|15526.5|1
1648828410000|2022-04-01 15:53:30|15575.2|15535.2|15594|15534|15594|15541.7|15565.7|15534|2
1648828420000|2022-04-01 15:53:40|15596.3|15536.3|15589|15549|15597.7|15549|15589|15536.3|0
1648828430000|2022-04-01 15:53:50|15590.3|15550.3|15590.3|15550.3|15590.3|15550.3|15590.3|15550.3|0
1648828460000|2022-04-01 15:54:20|15583.6|15559.6|15590.3|15550.3|15590.3|15559.6|15583.6|15550.3|0
1648828580000|2022-04-01 15:56:20|15581|15557|15596.3|15556.3|15596.3|15562.9|15579.6|15551.6|2
1648828590000|2022-04-01 15:56:30|15592.8|15552.8|15592.8|15552.8|15592.8|15552.8|15592.8|15552.8|0
1648828620000|2022-04-01 15:57:00|15591.5|15551.5|15591.5|15551.5|15591.5|15551.5|15591.5|15551.5|1
1648828660000|2022-04-01 15:57:40|15591.4|15551.4|15591.4|15551.4|15591.4|15551.4|15591.4|15551.4|0
1648828710000|2022-04-01 15:58:30|15592.8|15552.8|15592.8|15552.8|15592.8|15552.8|15592.8|15552.8|0
1648828760000|2022-04-01 15:59:20|15596.2|15556.2|15588|15564|15596.2|15564.1|15586.8|15556.2|0
1648828770000|2022-04-01 15:59:30|15586.7|15562.7|15587.9|15563.9|15587.9|15563.9|15586.7|15562.7|1
1648828780000|2022-04-01 15:59:40|15601.1|15561.1|15601.1|15561.1|15601.1|15561.1|15601.1|15561.1|1
1648828800000|2022-04-01 16:00:00|15599.8|15559.8|15595.7|15571.7|15599.8|15571.7|15594.4|15559.8|3
1648828920000|2022-04-01 16:02:00|15592.1|15568.1|15592.1|15568.1|15592.1|15568.1|15592.1|15568.1|0
1648828940000|2022-04-01 16:02:20|15592|15568|15591.9|15567.9|15593.2|15569.2|15591.9|15567.9|0
1648828950000|2022-04-01 16:02:30|15593.1|15569.1|15607.7|15583.7|15607.7|15583.7|15593.1|15569.1|2
1648828960000|2022-04-01 16:02:40|15600.5|15576.5|15600.5|15576.5|15600.5|15576.5|15600.5|15576.5|0
1648829040000|2022-04-01 16:04:00|15598|15574|15598|15574|15598|15574|15598|15574|0
1648829050000|2022-04-01 16:04:10|15599.3|15575.3|15600.5|15576.5|15600.5|15576.5|15599.3|15575.3|0
1648829060000|2022-04-01 16:04:20|15601.8|15577.8|15601.8|15577.8|15601.8|15577.8|15601.8|15577.8|1
1648829080000|2022-04-01 16:04:40|15606.8|15582.8|15606.8|15582.8|15606.8|15582.8|15606.8|15582.8|2
1648829090000|2022-04-01 16:04:50|15671.1|15611.1|15697.3|15657.3|15697.3|15657.3|15659.6|15611.1|19
1648829100000|2022-04-01 16:05:00|15695.8|15671.8|15703.3|15663.3|15703.3|15671.8|15695.8|15663.3|2
1648829130000|2022-04-01 16:05:30|15705.7|15665.7|15705.7|15665.7|15705.7|15665.7|15705.7|15665.7|0
1648829140000|2022-04-01 16:05:40|15707|15667|15707|15667|15707|15667|15707|15667|2
1648829150000|2022-04-01 16:05:50|||||||||1
1648829160000|2022-04-01 16:06:00|15716.5|15676.5|15730.9|15690.9|15730.9|15690.9|15716.5|15676.5|13
1648829190000|2022-04-01 16:06:30|15761.1|15701.1|15759.8|15699.8|15761.1|15726.8|15750.8|15699.8|6
1648829200000|2022-04-01 16:06:40|15761.1|15701.1|15761.1|15701.1|15761.1|15701.1|15761.1|15701.1|2
1648829210000|2022-04-01 16:06:50|15762.4|15702.4|15765|15705|15765|15705|15762.4|15702.4|3
1648829220000|2022-04-01 16:07:00|15766.3|15706.3|15799.9|15739.9|15801.2|15741.2|15766.3|15706.3|19
1648829230000|2022-04-01 16:07:10|15798.6|15738.6|15817.6|15757.6|15817.6|15787.4|15796.6|15736.6|24
1648829240000|2022-04-01 16:07:20|15820.2|15760.2|15822.8|15762.8|15822.8|15762.8|15820.2|15760.2|3
1648829250000|2022-04-01 16:07:30|15824.1|15764.1|15825.5|15765.5|15825.5|15765.5|15824.1|15764.1|0
1648829260000|2022-04-01 16:07:40|15818|15778|15818|15778|15818|15778|15818|15778|5
1648829270000|2022-04-01 16:07:50|15812.1|15772.1|15806.6|15782.6|15812.1|15782.6|15806.6|15772.1|0
1648829280000|2022-04-01 16:08:00|15809.1|15785.1|15810.3|15786.3|15810.3|15786.3|15809|15785|0
1648829330000|2022-04-01 16:08:50|15821.3|15797.3|15826.1|15802.1|15826.1|15802.1|15821.3|15797.3|6
1648829340000|2022-04-01 16:09:00|15824.8|15800.8|15828.5|15768.5|15833.7|15800.8|15824.8|15768.5|7
1648829350000|2022-04-01 16:09:10|15829.8|15769.8|15799.9|15739.9|15829.8|15769.8|15799.9|15739.9|0
1648829360000|2022-04-01 16:09:20|15798.7|15738.7|15800|15740|15800|15740|15798.7|15738.7|4
1648829380000|2022-04-01 16:09:40|15803.9|15743.9|15805.2|15745.2|15805.2|15745.2|15800|15740|0
1648829390000|2022-04-01 16:09:50|15792.6|15752.6|15792.6|15752.6|15792.6|15752.6|15792.6|15752.6|0
1648829410000|2022-04-01 16:10:10|15782|15758|15797.4|15737.4|15798.7|15758|15782|15734.8|1
1648829420000|2022-04-01 16:10:20|15796.1|15736.1|15792.4|15732.4|15796.1|15736.1|15792.4|15732.4|0
1648829440000|2022-04-01 16:10:40|15794.8|15734.8|15794.8|15734.8|15794.8|15734.8|15794.8|15734.8|0
1648829450000|2022-04-01 16:10:50|15792.3|15732.3|15792.3|15732.3|15792.3|15732.3|15792.3|15732.3|0
1648829470000|2022-04-01 16:11:10|15788.7|15728.7|15788.7|15728.7|15788.7|15728.7|15788.7|15728.7|0
1648829480000|2022-04-01 16:11:20|15778.6|15738.6|15794.3|15770.3|15817.5|15770.3|15778.6|15738.6|0
1648829490000|2022-04-01 16:11:30|15795.5|15771.5|15818.7|15758.7|15818.7|15771.5|15795.5|15758.7|2
1648829500000|2022-04-01 16:11:40|||||||||1
1648829520000|2022-04-01 16:12:00|15807.9|15747.9|15807.9|15747.9|15807.9|15747.9|15807.9|15747.9|0
1648829590000|2022-04-01 16:13:10|15795.2|15771.2|15799.9|15775.9|15799.9|15775.9|15792.8|15768.8|1
1648829650000|2022-04-01 16:14:10|15803.5|15779.5|15800.1|15760.1|15803.5|15779.5|15800.1|15760.1|1
1648829660000|2022-04-01 16:14:20|15803.6|15763.6|15795.5|15771.5|15803.6|15771.5|15795.5|15763.6|0
1648829670000|2022-04-01 16:14:30|15794.2|15770.2|15793.4|15733.4|15801.6|15771.4|15793.4|15733.4|7
1648829680000|2022-04-01 16:14:40|15785.2|15725.2|15785.2|15725.2|15785.2|15725.2|15785.2|15725.2|1
1648829700000|2022-04-01 16:15:00|15793.3|15733.3|15793.3|15733.3|15794.6|15734.6|15793.3|15733.3|2
1648829770000|2022-04-01 16:16:10|15786.7|15726.7|15768|15728|15793.3|15738|15768|15726.7|1
1648829780000|2022-04-01 16:16:20|15789.5|15729.5|15784.5|15724.5|15789.5|15737|15761|15724.5|0
1648829800000|2022-04-01 16:16:40|15780.9|15720.9|15784.5|15724.5|15784.5|15724.5|15780.9|15720.9|1
1648829810000|2022-04-01 16:16:50|15783.2|15723.2|15783.2|15723.2|15783.2|15723.2|15783.2|15723.2|0
1648829850000|2022-04-01 16:17:30|15783.1|15723.1|15783|15723|15783.1|15723.1|15781.8|15721.8|0
1648829860000|2022-04-01 16:17:40|15781.8|15721.8|15783.1|15723.1|15783.1|15723.1|15781.8|15721.8|1
1648829880000|2022-04-01 16:18:00|||||||||2
1648829900000|2022-04-01 16:18:20|15781.8|15721.8|15752.6|15728.6|15781.8|15728.6|15752.6|15715.9|0
1648829910000|2022-04-01 16:18:30|15790.8|15730.8|15788.1|15728.1|15790.8|15730.8|15788.1|15728.1|3
1648829920000|2022-04-01 16:18:40|15776.8|15736.8|15774.3|15734.3|15776.8|15736.8|15774.3|15734.3|0
1648829930000|2022-04-01 16:18:50|15775.6|15735.6|15792.2|15732.2|15792.2|15735.6|15775.6|15732.2|2
1648829940000|2022-04-01 16:19:00|15785.6|15745.6|15775|15751|15785.6|15751|15775|15745.6|7
1648829950000|2022-04-01 16:19:10|15777.4|15753.4|15782.4|15758.4|15792.8|15763.4|15777.4|15747.9|2
1648829960000|2022-04-01 16:19:20|15784.9|15760.9|15784.9|15760.9|15784.9|15760.9|15784.9|15760.9|0
1648829970000|2022-04-01 16:19:30|15784.7|15760.7|15785.4|15725.4|15785.4|15760.7|15783.4|15725.3|25
1648829980000|2022-04-01 16:19:40|||||||||1
1648829990000|2022-04-01 16:19:50|15784.1|15724.1|15781.8|15721.8|15784.1|15732.8|15771.6|15721.8|5
1648830020000|2022-04-01 16:20:20|15784.3|15724.3|15780.6|15720.6|15784.3|15724.3|15780.6|15720.6|0
1648830050000|2022-04-01 16:20:50|15779.4|15719.4|15779.4|15719.4|15779.4|15719.4|15779.4|15719.4|2
1648830060000|2022-04-01 16:21:00|15780.6|15720.6|15780.6|15720.6|15780.6|15720.6|15780.6|15720.6|0
1648830090000|2022-04-01 16:21:30|15791.8|15731.8|15791.8|15731.8|15791.8|15731.8|15790.5|15730.5|3
1648830100000|2022-04-01 16:21:40|15788|15728|15788|15728|15789.2|15729.2|15788|15728|2
1648830110000|2022-04-01 16:21:50|||||||||4
1648830130000|2022-04-01 16:22:10|15779.3|15719.3|15779.3|15719.3|15779.3|15719.3|15779.3|15719.3|2
1648830140000|2022-04-01 16:22:20|15783|15723|15781.9|15721.9|15784.3|15724.3|15781.9|15721.9|0
1648830150000|2022-04-01 16:22:30|15785.5|15725.5|15785.5|15725.5|15788.1|15728.1|15785.5|15725.5|0
1648830160000|2022-04-01 16:22:40|15784.2|15724.2|15785.5|15725.5|15785.5|15725.5|15784.2|15724.2|0
1648830180000|2022-04-01 16:23:00|15788|15728|15789.3|15729.3|15790.5|15730.5|15783|15723|0
1648830190000|2022-04-01 16:23:10|15791.7|15731.7|15791.7|15731.7|15791.7|15731.7|15791.7|15731.7|0
1648830260000|2022-04-01 16:24:20|15794.3|15734.3|15798.2|15738.2|15798.2|15738.2|15793.1|15733.1|0
1648830270000|2022-04-01 16:24:30|15800.6|15740.6|15800.6|15740.6|15800.6|15740.6|15800.6|15740.6|0
1648830300000|2022-04-01 16:25:00|15793.2|15753.2|15804.3|15744.3|15804.3|15755.6|15793.2|15743.1|0
1648830310000|2022-04-01 16:25:10|15794.4|15754.4|15794.4|15754.4|15804.3|15755.6|15794.4|15743.1|0
1648830320000|2022-04-01 16:25:20|15803.1|15743.1|15804.3|15744.3|15804.3|15755.6|15794.4|15743.1|0
1648830330000|2022-04-01 16:25:30|15803.1|15743.1|15803.1|15743.1|15803.1|15743.1|15803.1|15743.1|0
1648830340000|2022-04-01 16:25:40|15794.4|15754.4|15803.1|15743.1|15803.1|15754.4|15794.4|15743.1|0
1648830350000|2022-04-01 16:25:50|15794.4|15754.4|15795.6|15755.6|15795.6|15755.6|15794.4|15754.4|0
1648830360000|2022-04-01 16:26:00|15785|15761|15785|15761|15785|15761|15785|15761|0
1648830390000|2022-04-01 16:26:30|15786.2|15762.2|15786.2|15762.2|15786.2|15762.2|15786.2|15762.2|0
1648830400000|2022-04-01 16:26:40|15787.4|15763.4|15774.1|15734.1|15787.4|15763.4|15774.1|15734.1|7
1648830420000|2022-04-01 16:27:00|15771.7|15731.7|15771.7|15731.7|15771.7|15731.7|15771.7|15731.7|0
1648830480000|2022-04-01 16:28:00|15780.1|15740.1|15773.4|15749.4|15780.1|15749.4|15773.4|15740.1|0
1648830490000|2022-04-01 16:28:10|15780.1|15740.1|15780.1|15740.1|15780.1|15740.1|15780.1|15740.1|0
1648830560000|2022-04-01 16:29:20|15773.4|15749.4|15773.4|15749.4|15773.4|15749.4|15773.4|15749.4|0
1648830570000|2022-04-01 16:29:30|15780.1|15740.1|15780.1|15740.1|15780.1|15740.1|15780.1|15740.1|0
1648830580000|2022-04-01 16:29:40|15773.4|15749.4|15773.4|15749.4|15774.6|15750.6|15773.4|15749.4|1
1648830590000|2022-04-01 16:29:50|||||||||1
1648830600000|2022-04-01 16:30:00|15772.2|15748.2|15772.2|15748.2|15772.2|15748.2|15772.2|15748.2|2
1648830630000|2022-04-01 16:30:30|15778.9|15738.9|15773.4|15749.4|15778.9|15749.4|15773.4|15738.9|1
1648830640000|2022-04-01 16:30:40|15797.9|15737.9|15791.7|15751.7|15797.9|15751.7|15791.7|15737.9|1
1648830650000|2022-04-01 16:30:50|15786.2|15762.2|15786.2|15762.2|15786.2|15762.2|15786.2|15762.2|0
1648830680000|2022-04-01 16:31:20|15783.6|15759.6|15783.6|15759.6|15783.6|15759.6|15783.6|15759.6|0
1648830690000|2022-04-01 16:31:30|15792.9|15752.9|15792.9|15752.9|15792.9|15752.9|15792.9|15752.9|1
1648830760000|2022-04-01 16:32:40|15784.8|15760.8|15784.8|15760.8|15784.8|15760.8|15784.8|15760.8|0
1648830770000|2022-04-01 16:32:50|15794.1|15754.1|15794.1|15754.1|15794.1|15754.1|15794.1|15754.1|2
1648830780000|2022-04-01 16:33:00|15791.7|15751.7|15791.7|15751.7|15791.7|15751.7|15791.7|15751.7|0
1648830790000|2022-04-01 16:33:10|15790.5|15750.5|15790.5|15750.5|15790.5|15750.5|15790.5|15750.5|0
1648830810000|2022-04-01 16:33:30|15785|15761|15790.5|15750.5|15790.5|15762.2|15785|15750.5|0
1648830860000|2022-04-01 16:34:20|15792.9|15752.9|15792.9|15752.9|15792.9|15752.9|15792.9|15752.9|1
1648830890000|2022-04-01 16:34:50|15788.1|15748.1|15767.4|15743.4|15788.1|15748.1|15767.4|15738|1
1648830900000|2022-04-01 16:35:00|15768.7|15744.7|15769.9|15745.9|15769.9|15745.9|15768.7|15744.7|2
1648830910000|2022-04-01 16:35:10|15768.6|15744.6|15767.4|15743.4|15768.6|15744.6|15767.4|15743.4|0
1648830930000|2022-04-01 16:35:30|15766.1|15742.1|15766.1|15742.1|15766.1|15742.1|15766.1|15742.1|1
1648830940000|2022-04-01 16:35:40|15767.3|15743.3|15762.3|15738.3|15767.3|15743.3|15759.9|15735.9|8
1648830950000|2022-04-01 16:35:50|15759.1|15719.1|15759.1|15719.1|15759.1|15719.1|15759.1|15719.1|1
1648830970000|2022-04-01 16:36:10|15757.9|15717.9|15757.9|15717.9|15757.9|15717.9|15757.9|15717.9|0
1648830980000|2022-04-01 16:36:20|15748.6|15724.6|15748.6|15724.6|15748.6|15724.6|15748.6|15724.6|0
1648831090000|2022-04-01 16:38:10|||||||||8
1648831110000|2022-04-01 16:38:30|15748.5|15724.5|15748.5|15724.5|15748.5|15724.5|15748.5|15724.5|0
1648831120000|2022-04-01 16:38:40|||||||||2
1648831130000|2022-04-01 16:38:50|||||||||2
1648831180000|2022-04-01 16:39:40|15747.2|15723.2|15752.3|15728.3|15762.9|15729.6|15745.9|15721.9|12
1648831300000|2022-04-01 16:41:40|||||||||2
1648831320000|2022-04-01 16:42:00|15768.9|15728.9|15759.8|15735.8|15768.9|15737|15759.8|15728.9|13
1648831350000|2022-04-01 16:42:30|15761.1|15737.1|15761.1|15737.1|15761.1|15737.1|15761|15737|0
1648831360000|2022-04-01 16:42:40|15762.3|15738.3|15758.4|15734.4|15762.3|15738.3|15758.4|15734.4|0
1648831370000|2022-04-01 16:42:50|15751.5|15711.5|15751.5|15711.5|15751.5|15711.5|15751.5|15711.5|11
1648831380000|2022-04-01 16:43:00|15752.7|15712.7|15756.4|15716.4|15767.7|15716.8|15740.8|15707.7|5
1648831390000|2022-04-01 16:43:10|15754|15714|15755.2|15715.2|15755.2|15715.2|15754|15714|1
1648831400000|2022-04-01 16:43:20|15753.9|15713.9|15753.9|15713.9|15753.9|15713.9|15753.9|15713.9|0
1648831450000|2022-04-01 16:44:10|15742.2|15718.2|15742.2|15718.2|15742.2|15718.2|15742.2|15718.2|0
1648831510000|2022-04-01 16:45:10|15741|15717|15741|15717|15741|15717|15741|15717|0
1648831620000|2022-04-01 16:47:00|15737.8|15677.8|15741.7|15681.7|15741.7|15681.7|15732.8|15672.8|104
1648831680000|2022-04-01 16:48:00|15740.4|15680.4|15740.4|15680.4|15740.4|15680.4|15740.4|15680.4|0
1648831690000|2022-04-01 16:48:10|15735.5|15675.5|15735.5|15675.5|15735.5|15675.5|15735.5|15675.5|0
1648831720000|2022-04-01 16:48:40|15736.7|15676.7|15736.7|15676.7|15736.7|15676.7|15736.7|15676.7|0
1648831780000|2022-04-01 16:49:40|15735.4|15675.4|15735.4|15675.4|15735.4|15675.4|15735.4|15675.4|0
1648831830000|2022-04-01 16:50:30|15737.8|15677.8|15741.5|15681.5|15741.5|15681.5|15737.8|15677.8|0
1648831840000|2022-04-01 16:50:40|||||||||2
1648831850000|2022-04-01 16:50:50|15742.8|15682.8|15742.8|15682.8|15742.8|15682.8|15742.8|15682.8|0
1648831860000|2022-04-01 16:51:00|||||||||2
1648831950000|2022-04-01 16:52:30|15739.2|15679.2|15739.2|15679.2|15739.2|15679.2|15739.2|15679.2|0
1648831960000|2022-04-01 16:52:40|||||||||4
1648832050000|2022-04-01 16:54:10|15741.6|15681.6|15741.6|15681.6|15741.6|15681.6|15741.6|15681.6|0
1648832090000|2022-04-01 16:54:50|15742.9|15682.9|15742.9|15682.9|15742.9|15682.9|15742.9|15682.9|0
1648832140000|2022-04-01 16:55:40|15735.4|15695.4|15737.9|15697.9|15737.9|15697.9|15735.4|15695.4|0
1648832160000|2022-04-01 16:56:00|15740.3|15700.3|15740.3|15700.3|15740.3|15700.3|15740.3|15700.3|0
1648832170000|2022-04-01 16:56:10|15731|15707|15742.4|15682.4|15742.4|15707|15731|15682.4|2
1648832190000|2022-04-01 16:56:30|||||||||1
1648832210000|2022-04-01 16:56:50|||||||||1
1648832230000|2022-04-01 16:57:10|||||||||4
1648832240000|2022-04-01 16:57:20|||||||||4
1648832250000|2022-04-01 16:57:30|||||||||8
1648832270000|2022-04-01 16:57:50|15739.8|15679.8|15739.8|15679.8|15739.8|15679.8|15739.8|15679.8|5
1648832280000|2022-04-01 16:58:00|15737.4|15677.4|15726.1|15686.1|15737.4|15686.1|15726.1|15677.4|0
1648832300000|2022-04-01 16:58:20|15728.7|15688.7|15728.7|15688.7|15728.7|15688.7|15728.7|15688.7|1
1648832310000|2022-04-01 16:58:30|15737.4|15677.4|15738.7|15678.7|15738.7|15678.7|15737.4|15677.4|0
1648832320000|2022-04-01 16:58:40|15737.4|15677.4|15737.4|15677.4|15737.4|15677.4|15737.4|15677.4|6
1648832330000|2022-04-01 16:58:50|15726.1|15686.1|15726.1|15686.1|15726.1|15686.1|15726.1|15686.1|0
1648832340000|2022-04-01 16:59:00|15737.4|15677.4|15737.4|15677.4|15737.4|15677.4|15737.4|15677.4|3
1648832400000|2022-04-01 17:00:00|||||||||2
1648832410000|2022-04-01 17:00:10|15726.1|15686.1|15726.1|15686.1|15726.1|15686.1|15726.1|15686.1|0
1648832430000|2022-04-01 17:00:30|15715.5|15691.5|15718.1|15694.1|15718.1|15694.1|15715.5|15691.5|0
1648832440000|2022-04-01 17:00:40|15713.1|15689.1|15713.1|15689.1|15713.1|15689.1|15713.1|15689.1|0
1648832480000|2022-04-01 17:01:20|15725|15685|15723.6|15683.6|15726.1|15686.1|15723.6|15683.6|3
1648832490000|2022-04-01 17:01:30|||||||||1
1648832520000|2022-04-01 17:02:00|15723.7|15683.7|15723.7|15683.7|15723.7|15683.7|15723.7|15683.7|2
1648832530000|2022-04-01 17:02:10|15721.3|15681.3|15721.3|15681.3|15721.3|15681.3|15721.3|15681.3|0
1648832550000|2022-04-01 17:02:30|15718.3|15694.3|15718.3|15694.3|15718.3|15694.3|15718.3|15694.3|1
1648832560000|2022-04-01 17:02:40|15719.7|15695.7|15719.7|15695.7|15719.7|15695.7|15719.7|15695.7|2
1648832580000|2022-04-01 17:03:00|15720.8|15696.8|15720.8|15696.8|15720.8|15696.8|15720.8|15696.8|0
1648832640000|2022-04-01 17:04:00|15717|15693|15705.6|15681.6|15717|15693|15705.6|15681.6|2
1648832700000|2022-04-01 17:05:00|||||||||4
1648832710000|2022-04-01 17:05:10|||||||||4
1648832740000|2022-04-01 17:05:40|15703.1|15679.1|15703.1|15679.1|15703.1|15679.1|15703.1|15679.1|4
1648832790000|2022-04-01 17:06:30|15701.8|15677.8|15701.8|15677.8|15701.8|15677.8|15701.8|15677.8|1
1648832840000|2022-04-01 17:07:20|15699.9|15639.9|15699.9|15639.9|15699.9|15639.9|15699.9|15639.9|4
1648832850000|2022-04-01 17:07:30|15696.3|15636.3|15681.3|15641.3|15696.3|15641.3|15681.3|15636.3|0
1648832860000|2022-04-01 17:07:40|15680|15640|15680|15640|15680|15640|15680|15640|0
1648832870000|2022-04-01 17:07:50|15669.5|15645.5|15669.5|15645.5|15669.5|15645.5|15669.5|15645.5|0
1648832880000|2022-04-01 17:08:00|15668.3|15644.3|15668.3|15644.3|15668.3|15644.3|15668.3|15644.3|0
1648832900000|2022-04-01 17:08:20|15677.6|15637.6|15677.6|15637.6|15677.6|15637.6|15677.6|15637.6|0
1648832920000|2022-04-01 17:08:40|||||||||2
1648832930000|2022-04-01 17:08:50|15668.3|15644.3|15667|15643|15668.3|15644.3|15667|15643|3
1648832940000|2022-04-01 17:09:00|15665.8|15641.8|15668.3|15644.3|15668.3|15644.3|15665.8|15641.8|0
1648832950000|2022-04-01 17:09:10|||||||||2
1648832960000|2022-04-01 17:09:20|15667|15643|15668.3|15644.3|15668.3|15644.3|15665.8|15641.8|0
1648832970000|2022-04-01 17:09:30|15667|15643|15665.8|15641.8|15667|15643|15665.8|15641.8|0
1648833090000|2022-04-01 17:11:30|15663.3|15639.3|15663.3|15639.3|15663.3|15639.3|15663.3|15639.3|0
1648833100000|2022-04-01 17:11:40|15665.8|15641.8|15668.3|15644.3|15668.3|15644.3|15665.8|15641.8|0
1648833170000|2022-04-01 17:12:50|15669.6|15645.6|15669.5|15645.5|15672|15648|15669.5|15645.5|1
1648833270000|2022-04-01 17:14:30|||||||||4
1648833280000|2022-04-01 17:14:40|||||||||2
1648833340000|2022-04-01 17:15:40|15667|15643|15665.8|15641.8|15669.4|15645.4|15665.8|15641.8|1
1648833380000|2022-04-01 17:16:20|15667|15643|15667|15643|15667|15643|15667|15643|5
1648833390000|2022-04-01 17:16:30|15664.6|15640.6|15664.6|15640.6|15664.6|15640.6|15664.6|15640.6|0
1648833430000|2022-04-01 17:17:10|||||||||4
1648833460000|2022-04-01 17:17:40|||||||||2
1648833560000|2022-04-01 17:19:20|15663.3|15639.3|15662|15638|15663.3|15639.3|15662|15638|3
1648833570000|2022-04-01 17:19:30|15660.8|15636.8|15660.8|15636.8|15660.8|15636.8|15660.8|15636.8|0
1648833580000|2022-04-01 17:19:40|||||||||1
1648833610000|2022-04-01 17:20:10|||||||||1
1648833620000|2022-04-01 17:20:20|||||||||1
1648833640000|2022-04-01 17:20:40|||||||||2
1648833710000|2022-04-01 17:21:50|||||||||1
1648833770000|2022-04-01 17:22:50|||||||||1
1648833820000|2022-04-01 17:23:40|15658.4|15634.4|15652|15628|15658.4|15634.4|15652|15628|3
1648833850000|2022-04-01 17:24:10|15677.8|15617.8|15670|15610|15677.8|15617.8|15670|15610|6
1648833860000|2022-04-01 17:24:20|15681.4|15621.4|15681.4|15621.4|15681.4|15621.4|15681.4|15621.4|10
1648833920000|2022-04-01 17:25:20|||||||||1
1648833940000|2022-04-01 17:25:40|15682.7|15622.7|15682.7|15622.7|15682.7|15622.7|15682.7|15622.7|0
1648833980000|2022-04-01 17:26:20|15685.3|15625.3|15684|15624|15685.3|15625.3|15684|15624|2
1648833990000|2022-04-01 17:26:30|15685.2|15625.2|15687.6|15627.6|15688.9|15628.9|15685.2|15625.2|2
1648834020000|2022-04-01 17:27:00|15690.2|15630.2|15687.6|15627.6|15690.2|15630.2|15687.6|15627.6|2
1648834060000|2022-04-01 17:27:40|15690.2|15630.2|15690.2|15630.2|15690.2|15630.2|15690.2|15630.2|1
1648834070000|2022-04-01 17:27:50|||||||||1
1648834100000|2022-04-01 17:28:20|15681.5|15641.5|15681.5|15641.5|15681.5|15641.5|15681.5|15641.5|0
1648834110000|2022-04-01 17:28:30|15682.8|15642.8|15677.3|15653.3|15682.8|15653.3|15677.3|15642.8|1
1648834120000|2022-04-01 17:28:40|15678.5|15654.5|15689.8|15665.8|15695.2|15665.8|15677.3|15650.3|3
1648834130000|2022-04-01 17:28:50|15688.5|15664.5|15689.8|15665.8|15691.1|15667.1|15688.5|15664.5|2
1648834140000|2022-04-01 17:29:00|15687.2|15663.2|15687.1|15663.1|15694.8|15663.2|15682.4|15631.3|33
1648834150000|2022-04-01 17:29:10|15730.8|15706.8|15733.3|15709.3|15741.3|15709.3|15728.3|15676.1|37
1648834160000|2022-04-01 17:29:20|15736.9|15712.9|15742.9|15718.9|15742.9|15718.9|15736.9|15712.9|39
1648834170000|2022-04-01 17:29:30|15741.7|15717.7|15747.7|15723.7|15747.7|15723.7|15741.7|15717.7|44
1648834180000|2022-04-01 17:29:40|15756.1|15732.1|15753.6|15729.6|15756.1|15732.1|15752.5|15728.5|24
1648834190000|2022-04-01 17:29:50|15752.5|15728.5|15754.9|15730.9|15754.9|15730.9|15752.5|15728.5|37
1648834200000|2022-04-01 17:30:00|15757.7|15717.7|15747.3|15723.3|15757.7|15725.7|15747.3|15716.4|3
1648834210000|2022-04-01 17:30:10|15746|15722|15747.3|15723.3|15747.3|15723.3|15746|15722|0
1648834230000|2022-04-01 17:30:30|15744.7|15720.7|15722.8|15698.8|15744.7|15720.7|15722.8|15698.8|4
1648834240000|2022-04-01 17:30:40|15684.5|15660.5|15730.5|15670.5|15730.5|15670.5|15682.9|15622.9|1
1648834290000|2022-04-01 17:31:30|15721.5|15661.5|15724.1|15664.1|15724.1|15664.1|15721.5|15661.5|2
1648834300000|2022-04-01 17:31:40|15722.9|15662.9|15720.3|15660.3|15722.9|15662.9|15720.3|15660.3|0
1648834320000|2022-04-01 17:32:00|15719.1|15659.1|15719.1|15659.1|15719.1|15659.1|15719.1|15659.1|0
1648834340000|2022-04-01 17:32:20|15716.5|15656.5|15719.1|15659.1|15719.1|15659.1|15716.5|15656.5|2
1648834360000|2022-04-01 17:32:40|15699.5|15639.5|15699.5|15639.5|15699.5|15639.5|15699.5|15639.5|0
1648834370000|2022-04-01 17:32:50|15704.2|15644.2|15704.2|15644.2|15704.2|15644.2|15704.2|15644.2|0
1648834400000|2022-04-01 17:33:20|15702.9|15642.9|15702.9|15642.9|15702.9|15642.9|15702.9|15642.9|0
1648834410000|2022-04-01 17:33:30|15699.1|15639.1|15692.9|15632.9|15700.4|15640.4|15692.9|15632.9|0
1648834430000|2022-04-01 17:33:50|15691.6|15631.6|15679.4|15619.4|15691.6|15631.6|15679.4|15619.4|0
1648834510000|2022-04-01 17:35:10|15671|15611|15671|15611|15671|15611|15671|15611|0
1648834720000|2022-04-01 17:38:40|15668.4|15608.4|15666|15606|15668.4|15608.4|15666|15606|0
1648834760000|2022-04-01 17:39:20|15653.4|15613.4|15651|15611|15653.4|15613.4|15651|15611|0
1648834770000|2022-04-01 17:39:30|||||||||2
1648834800000|2022-04-01 17:40:00|||||||||2
1648834820000|2022-04-01 17:40:20|15640.4|15616.4|15644.6|15604.6|15644.6|15616.4|15640.4|15604.6|3
1648834830000|2022-04-01 17:40:30|15643.4|15603.4|15643.4|15603.4|15643.4|15603.4|15643.4|15603.4|0
1648834840000|2022-04-01 17:40:40|15623.7|15599.7|15649.5|15589.5|15649.5|15599.7|15623.7|15588.2|2
1648834850000|2022-04-01 17:40:50|15648.2|15588.2|15648.2|15588.2|15648.2|15588.2|15648.2|15588.2|0
1648834860000|2022-04-01 17:41:00|15643|15583|15615.7|15575.7|15643|15583|15610.8|15570.8|6
1648834880000|2022-04-01 17:41:20|15617|15577|15617|15577|15617|15577|15617|15577|2
1648835080000|2022-04-01 17:44:40|||||||||1
1648835140000|2022-04-01 17:45:40|15610.3|15586.3|15610.3|15586.3|15610.3|15586.3|15610.3|15586.3|0
1648835160000|2022-04-01 17:46:00|15611.5|15587.5|15612.8|15588.8|15612.8|15588.8|15611.5|15587.5|0
1648835170000|2022-04-01 17:46:10|15643.7|15583.7|15636|15576|15643.7|15583.7|15636|15576|3
1648835180000|2022-04-01 17:46:20|15637.3|15577.3|15636|15576|15637.3|15577.3|15636|15576|0
1648835250000|2022-04-01 17:47:30|15637.3|15577.3|15639.8|15579.8|15639.8|15579.8|15637.3|15577.3|0
1648835260000|2022-04-01 17:47:40|||||||||12
1648835290000|2022-04-01 17:48:10|15634.8|15594.8|15634.8|15594.8|15634.8|15594.8|15634.8|15594.8|0
1648835300000|2022-04-01 17:48:20|15632.3|15592.3|15634.8|15594.8|15634.8|15594.8|15632.3|15592.3|0
1648835320000|2022-04-01 17:48:40|||||||||3
1648835340000|2022-04-01 17:49:00|15641.1|15601.1|15637.3|15597.3|15641.1|15601.1|15637.3|15597.3|14
1648835350000|2022-04-01 17:49:10|15636|15596|15630.5|15606.5|15637.2|15606.5|15630.5|15596|2
1648835370000|2022-04-01 17:49:30|15631.7|15607.7|15630.5|15606.5|15637.2|15607.7|15630.5|15597.2|1
1648835380000|2022-04-01 17:49:40|15631.7|15607.7|15631.7|15607.7|15631.7|15607.7|15631.7|15607.7|6
1648835390000|2022-04-01 17:49:50|15644.9|15604.9|15639.8|15599.8|15644.9|15610.3|15634.3|15599.8|4
1648835440000|2022-04-01 17:50:40|15635.5|15611.5|15639.8|15599.8|15639.8|15611.5|15635.5|15599.8|2
1648835450000|2022-04-01 17:50:50|15633.1|15609.1|15633.1|15609.1|15633.1|15609.1|15633.1|15609.1|0
1648835460000|2022-04-01 17:51:00|15634.3|15610.3|15634.3|15610.3|15636.8|15612.8|15631.8|15607.8|7
1648835540000|2022-04-01 17:52:20|15631.7|15607.7|15631.7|15607.7|15631.7|15607.7|15631.7|15607.7|0
1648835600000|2022-04-01 17:53:20|15634.3|15610.3|15634.3|15610.3|15634.3|15610.3|15634.3|15610.3|1
1648835630000|2022-04-01 17:53:50|15656.2|15596.2|15644.9|15604.9|15656.2|15604.9|15644.9|15596.2|9
1648835640000|2022-04-01 17:54:00|15647.3|15607.3|15647.3|15607.3|15647.3|15607.3|15647.3|15607.3|0
1648835650000|2022-04-01 17:54:10|15648.5|15608.5|15648.5|15608.5|15648.5|15608.5|15648.5|15608.5|0
1648835750000|2022-04-01 17:55:50|||||||||1
1648835760000|2022-04-01 17:56:00|15659.8|15599.8|15659.8|15599.8|15659.8|15599.8|15659.8|15599.8|0
1648835780000|2022-04-01 17:56:20|15656.2|15596.2|15656.2|15596.2|15656.2|15596.2|15656.2|15596.2|1
1648835790000|2022-04-01 17:56:30|15657.4|15597.4|15653.8|15593.8|15657.4|15597.4|15653.8|15593.8|2
1648835800000|2022-04-01 17:56:40|15656.2|15596.2|15651.4|15591.4|15656.2|15596.2|15651.4|15591.4|1
1648835810000|2022-04-01 17:56:50|15644.9|15604.9|15644.9|15604.9|15644.9|15604.9|15644.9|15604.9|0
1648835820000|2022-04-01 17:57:00|||||||||1
1648835860000|2022-04-01 17:57:40|15656.2|15596.2|15656.2|15596.2|15656.2|15596.2|15656.2|15596.2|1
1648835880000|2022-04-01 17:58:00|15655|15595|15640|15600|15655|15603.7|15640|15595|0
1648835890000|2022-04-01 17:58:10|15643.6|15603.6|15656.2|15596.2|15656.2|15603.6|15643.6|15596.2|1
1648835910000|2022-04-01 17:58:30|15649|15589|15649|15589|15649|15589|15649|15589|1
1648835920000|2022-04-01 17:58:40|15646.6|15586.6|15646.6|15586.6|15646.6|15586.6|15646.6|15586.6|2
1648835930000|2022-04-01 17:58:50|||||||||1
1648835940000|2022-04-01 17:59:00|15642.7|15582.7|15642.7|15582.7|15642.7|15582.7|15642.7|15582.7|2
1648835950000|2022-04-01 17:59:10|15632.5|15608.5|15632.5|15608.5|15632.5|15608.5|15632.5|15608.5|1
1648835960000|2022-04-01 17:59:20|||||||||3
1648835990000|2022-04-01 17:59:50|||||||||5
1649073600000|2022-04-04 12:00:00|15615.1|15555.1|15647.6|15587.6|15666.4|15606.4|15615.1|15555.1|9
1649073610000|2022-04-04 12:00:10|15657.6|15597.6|15657.6|15597.6|15657.6|15597.6|15657.6|15597.6|3
1649073630000|2022-04-04 12:00:30|15652.6|15592.6|15666.4|15606.4|15666.4|15606.4|15652.6|15592.6|4
1649073640000|2022-04-04 12:00:40|15670|15610|15673.9|15613.9|15673.9|15613.9|15668.9|15608.9|5
1649073650000|2022-04-04 12:00:50|15678.9|15618.9|15701.4|15641.4|15701.4|15641.4|15678.9|15618.9|6
1649073660000|2022-04-04 12:01:00|15702.7|15642.7|15705.2|15645.2|15705.2|15645.2|15702.7|15642.7|5
1649073670000|2022-04-04 12:01:10|15694|15654|15752.9|15728.9|15752.9|15728.9|15694|15654|22
1649073680000|2022-04-04 12:01:20|15743.7|15719.7|15787.7|15763.7|15787.7|15763.7|15743.7|15719.7|23
1649073690000|2022-04-04 12:01:30|15775.9|15751.9|15801.3|15741.3|15801.3|15754.5|15775.9|15741.3|5
1649073700000|2022-04-04 12:01:40|15800|15740|15800|15740|15800|15740|15800|15740|0
1649073710000|2022-04-04 12:01:50|15788.8|15748.8|15793.7|15753.7|15801.3|15753.7|15788.8|15741.3|2
1649073720000|2022-04-04 12:02:00|15813.4|15773.4|15820.3|15780.3|15826.7|15780.3|15805.5|15765.5|8
1649073730000|2022-04-04 12:02:10|15823|15783|15843|15783|15843|15783|15823|15776.5|12
1649073740000|2022-04-04 12:02:20|15845.5|15785.5|15850.5|15790.5|15850.5|15790.5|15845.5|15785.5|2
1649073750000|2022-04-04 12:02:30|15851.8|15791.8|15865.5|15805.5|15865.5|15805.5|15845.5|15791.8|22
1649073760000|2022-04-04 12:02:40|15870.5|15810.5|15870.5|15810.5|15870.5|15810.5|15870.5|15810.5|5
1649073770000|2022-04-04 12:02:50|15861.7|15821.7|15870.5|15810.5|15870.5|15838.5|15858.7|15810.5|4
1649073780000|2022-04-04 12:03:00|15894.2|15834.2|15896.7|15836.7|15896.7|15836.7|15894.2|15834.2|16
1649073790000|2022-04-04 12:03:10|15894.2|15834.2|15911.5|15851.5|15911.5|15851.5|15892.8|15832.8|16
1649073800000|2022-04-04 12:03:20|15924.2|15864.2|15934|15874|15934|15874|15924.2|15864.2|19
1649073810000|2022-04-04 12:03:30|15935.3|15875.3|15910.2|15850.2|15935.3|15875.3|15910.2|15850.2|11
1649073820000|2022-04-04 12:03:40|15911.9|15851.9|15903|15843|15911.9|15851.9|15903|15843|0
1649073830000|2022-04-04 12:03:50|15911.3|15851.3|15957.8|15897.8|15960.2|15900.2|15911.3|15851.3|12
1649073840000|2022-04-04 12:04:00|15965|15905|16145.7|16085.7|16145.7|16085.7|15965|15905|14
1649073850000|2022-04-04 12:04:10|16144.5|16084.5|16118.8|16058.8|16144.5|16084.5|16118.8|16058.8|0
1649073860000|2022-04-04 12:04:20|16125.1|16065.1|16124|16064|16128.8|16068.8|16124|16064|3
1649073870000|2022-04-04 12:04:30|16120.1|16060.1|16120.1|16060.1|16120.1|16060.1|16120.1|16060.1|0
1649073880000|2022-04-04 12:04:40|16117.5|16057.5|16133.8|16073.8|16133.8|16073.8|16117.5|16057.5|0
1649073890000|2022-04-04 12:04:50|16135|16075|16136.3|16076.3|16136.3|16076.3|16135|16075|0
1649073900000|2022-04-04 12:05:00|16122.6|16062.6|16118.5|16078.5|16122.6|16078.5|16118.5|16062.6|0
1649073910000|2022-04-04 12:05:10|16125.1|16085.1|16125.1|16085.1|16125.1|16085.1|16125.1|16085.1|0
1649073930000|2022-04-04 12:05:30|16148.8|16088.8|16105.1|16065.1|16148.8|16088.8|16103.8|16052.6|10
1649073940000|2022-04-04 12:05:40|16106.4|16066.4|16111.7|16071.7|16111.7|16071.7|16106.4|16066.4|1
1649073950000|2022-04-04 12:05:50|16116.9|16076.9|16116.9|16076.9|16116.9|16076.9|16116.9|16076.9|3
1649073960000|2022-04-04 12:06:00|16144.7|16084.7|16144.7|16084.7|16144.7|16084.7|16144.7|16084.7|3
1649073970000|2022-04-04 12:06:10|16150.6|16090.6|16150.3|16090.3|16150.6|16090.6|16146.8|16086.8|0
1649073980000|2022-04-04 12:06:20|16156.3|16096.3|16175|16115|16175|16115|16156.3|16096.3|0
1649073990000|2022-04-04 12:06:30|16177.6|16117.6|16224|16164|16229.3|16171|16177.6|16117.6|8
1649074000000|2022-04-04 12:06:40|16223|16163|16209|16149|16223|16163|16209|16149|2
1649074010000|2022-04-04 12:06:50|16210.2|16150.2|16212.7|16152.7|16212.7|16152.7|16210.2|16150.2|1
1649074020000|2022-04-04 12:07:00|16214|16154|16234|16174|16234|16174|16214|16154|2
1649074030000|2022-04-04 12:07:10|16231.5|16171.5|16231.5|16171.5|16231.5|16171.5|16231.5|16171.5|0
1649074040000|2022-04-04 12:07:20|16230.2|16170.2|16225.1|16165.1|16230.2|16170.2|16225.1|16165.1|1
1649074060000|2022-04-04 12:07:40|16223.8|16163.8|16193.8|16133.8|16223.8|16163.8|16193.8|16133.8|3
1649074080000|2022-04-04 12:08:00|16173.8|16113.8|16173.8|16113.8|16173.8|16113.8|16173.8|16113.8|1
1649074090000|2022-04-04 12:08:10|16170.2|16110.2|16136.3|16076.3|16170.2|16110.2|16136.3|16076.3|3
1649074100000|2022-04-04 12:08:20|16131.3|16071.3|16131.3|16071.3|16131.3|16071.3|16131.3|16071.3|0
1649074120000|2022-04-04 12:08:40|16133.8|16073.8|16161.3|16101.3|16161.3|16101.3|16133.8|16073.8|0
1649074130000|2022-04-04 12:08:50|16162.6|16102.6|16127.5|16067.5|16162.6|16102.6|16127.5|16067.5|8
1649074140000|2022-04-04 12:09:00|16123.9|16063.9|16121.3|16061.3|16123.9|16063.9|16121.3|16061.3|0
1649074150000|2022-04-04 12:09:10|16122.6|16062.6|16122.6|16062.6|16122.6|16062.6|16122.6|16062.6|1
1649074170000|2022-04-04 12:09:30|16127.3|16067.3|16132.6|16072.6|16132.6|16072.6|16127.3|16067.3|0
1649074250000|2022-04-04 12:10:50|16133.8|16073.8|16135.1|16075.1|16137.6|16077.6|16133.8|16073.8|0
1649074300000|2022-04-04 12:11:40|16136.3|16076.3|16136.3|16076.3|16136.3|16076.3|16136.3|16076.3|5
1649074320000|2022-04-04 12:12:00|16137.6|16077.6|16137.6|16077.6|16137.6|16077.6|16137.6|16077.6|0
1649074340000|2022-04-04 12:12:20|16140|16080|16142.6|16082.6|16142.6|16082.6|16140|16080|0
1649074350000|2022-04-04 12:12:30|16140.1|16080.1|16140.1|16080.1|16140.1|16080.1|16140.1|16080.1|1
1649074360000|2022-04-04 12:12:40|16142.6|16082.6|16147.6|16087.6|16147.6|16087.6|16142.6|16082.6|1
1649074370000|2022-04-04 12:12:50|16157.6|16097.6|16157.6|16097.6|16157.6|16097.6|16157.6|16097.6|3
1649074380000|2022-04-04 12:13:00|16182.6|16122.6|16189.1|16149.1|16205.1|16149.1|16182.6|16122.6|1
1649074390000|2022-04-04 12:13:10|16182.6|16142.6|16180.6|16120.6|16182.6|16142.6|16180.6|16120.6|1
1649074400000|2022-04-04 12:13:20|16157.6|16097.6|16157.6|16097.6|16157.6|16097.6|16157.6|16097.6|0
1649074410000|2022-04-04 12:13:30|16148.8|16088.8|16138.8|16078.8|16148.8|16088.8|16138.8|16078.8|0
1649074420000|2022-04-04 12:13:40|16140.1|16080.1|16149.6|16089.6|16149.6|16089.6|16140.1|16080.1|0
1649074430000|2022-04-04 12:13:50|16159|16099|16158.9|16098.9|16159|16099|16157.7|16097.7|2
1649074450000|2022-04-04 12:14:10|16157.6|16097.6|16158.9|16098.9|16158.9|16098.9|16157.6|16097.6|2
1649074470000|2022-04-04 12:14:30|16157.6|16097.6|16157.6|16097.6|16157.6|16097.6|16157.6|16097.6|0
1649074480000|2022-04-04 12:14:40|16156.4|16096.4|16161.4|16101.4|16161.4|16101.4|16156.4|16096.4|1
1649074490000|2022-04-04 12:14:50|16168|16108|16172.7|16112.7|16172.7|16112.7|16168|16108|1
1649074500000|2022-04-04 12:15:00|16171.5|16111.5|16185.3|16125.3|16185.3|16125.3|16171.5|16111.5|3
1649074540000|2022-04-04 12:15:40|||||||||1
1649074560000|2022-04-04 12:16:00|16197.2|16137.2|16197.2|16137.2|16197.2|16137.2|16197.2|16137.2|0
1649074570000|2022-04-04 12:16:10|16175.7|16115.7|16198.2|16138.2|16198.2|16138.2|16174.5|16114.5|3
1649074610000|2022-04-04 12:16:50|16207.7|16147.7|16210.2|16150.2|16210.2|16150.2|16207.7|16147.7|2
1649074620000|2022-04-04 12:17:00|||||||||3
1649074630000|2022-04-04 12:17:10|16211.5|16151.5|16212.8|16152.8|16212.8|16152.8|16211.5|16151.5|1
1649074640000|2022-04-04 12:17:20|16219.4|16159.4|16232.8|16172.8|16232.8|16172.8|16219.4|16159.4|1
1649074650000|2022-04-04 12:17:30|16234|16174|16362.8|16302.8|16362.8|16302.8|16232.8|16172.8|12
1649074660000|2022-04-04 12:17:40|16365.5|16305.5|16365.5|16305.5|16365.5|16305.5|16365.5|16305.5|0
1649074680000|2022-04-04 12:18:00|16354.5|16294.5|16310.5|16250.5|16354.5|16294.5|16295.5|16235.5|11
1649074690000|2022-04-04 12:18:10|16312.8|16252.8|16319.1|16259.1|16319.1|16259.1|16312.8|16252.8|0
1649074700000|2022-04-04 12:18:20|16314|16254|16313.9|16253.9|16314|16254|16313.9|16253.9|0
1649074710000|2022-04-04 12:18:30|16316.5|16256.5|16310.2|16250.2|16316.5|16256.5|16310.2|16250.2|0
1649074730000|2022-04-04 12:18:50|16330.2|16270.2|16334|16274|16334|16274|16330.2|16270.2|0
1649074750000|2022-04-04 12:19:10|16330.5|16270.5|16325.2|16265.2|16330.5|16270.5|16325.2|16265.2|4
1649074760000|2022-04-04 12:19:20|16372|16312|16338|16278|16372|16312|16338|16278|1
1649074780000|2022-04-04 12:19:40|16336.8|16276.8|16322.7|16262.7|16336.8|16276.8|16322.7|16262.7|1
1649074790000|2022-04-04 12:19:50|16327.7|16267.7|16369.5|16309.5|16369.5|16309.5|16316.8|16256.8|1
1649074800000|2022-04-04 12:20:00|16345.8|16285.8|16335.5|16275.5|16369.5|16309.5|16315.6|16255.6|6
1649074820000|2022-04-04 12:20:20|16339.1|16279.1|16339.1|16279.1|16339.1|16279.1|16339.1|16279.1|2
1649074840000|2022-04-04 12:20:40|16338|16278|16336.6|16276.6|16338|16278|16336.6|16276.6|0
1649074860000|2022-04-04 12:21:00|16335.5|16275.5|16335.5|16275.5|16335.5|16275.5|16335.5|16275.5|1
1649074880000|2022-04-04 12:21:20|||||||||1
1649074890000|2022-04-04 12:21:30|16311.7|16251.7|16285.5|16225.5|16311.7|16251.7|16285.5|16225.5|1
1649074910000|2022-04-04 12:21:50|16289.3|16229.3|16294.4|16234.4|16294.4|16234.4|16289.1|16229.1|0
1649074930000|2022-04-04 12:22:10|16293.1|16233.1|16293.1|16233.1|16293.1|16233.1|16293.1|16233.1|0
1649074940000|2022-04-04 12:22:20|16271.7|16211.7|16254.9|16194.9|16271.7|16211.7|16254.9|16194.9|0
1649074950000|2022-04-04 12:22:30|16248.3|16188.3|16248.3|16188.3|16248.3|16188.3|16248.3|16188.3|0
1649074960000|2022-04-04 12:22:40|16220.8|16160.8|16223.3|16163.3|16223.3|16163.3|16220.8|16160.8|0
1649074970000|2022-04-04 12:22:50|||||||||1
1649075000000|2022-04-04 12:23:20|16203.3|16143.3|16212|16152|16212|16152|16203.3|16143.3|10
1649075010000|2022-04-04 12:23:30|16214.7|16154.7|16214.7|16154.7|16214.7|16154.7|16212.2|16152.2|0
1649075040000|2022-04-04 12:24:00|16197.2|16137.2|16197.2|16137.2|16197.2|16137.2|16197.2|16137.2|0
1649075080000|2022-04-04 12:24:40|16227|16167|16263.3|16203.3|16281.6|16221.6|16227|16167|3
1649075090000|2022-04-04 12:24:50|16264.5|16204.5|16264.5|16204.5|16264.5|16204.5|16264.5|16204.5|0
1649075120000|2022-04-04 12:25:20|16265.7|16205.7|16247.4|16187.4|16265.7|16205.7|16247.4|16187.4|0
1649075130000|2022-04-04 12:25:30|16236.8|16176.8|16238.1|16178.1|16238.1|16178.1|16236.8|16176.8|0
1649075160000|2022-04-04 12:26:00|16242|16182|16269.5|16209.5|16269.5|16209.5|16242|16182|0
1649075170000|2022-04-04 12:26:10|||||||||3
1649075250000|2022-04-04 12:27:30|16268.2|16208.2|16255.7|16195.7|16273.2|16213.2|16254.5|16194.5|4
1649075280000|2022-04-04 12:28:00|16257|16197|16254.5|16194.5|16257|16197|16254.5|16194.5|0
1649075300000|2022-04-04 12:28:20|16249.8|16189.8|16244.5|16184.5|16249.8|16189.8|16244.5|16184.5|0
1649075380000|2022-04-04 12:29:40|16226.1|16166.1|16213.2|16153.2|16226.1|16166.1|16210.7|16150.7|1
1649075400000|2022-04-04 12:30:00|16214.5|16154.5|16213.2|16153.2|16214.5|16154.5|16209.5|16149.5|0
1649075410000|2022-04-04 12:30:10|16214.5|16154.5|16214.5|16154.5|16214.5|16154.5|16214.5|16154.5|0
1649075430000|2022-04-04 12:30:30|16217.1|16157.1|16219.6|16159.6|16219.6|16159.6|16217.1|16157.1|2
1649075460000|2022-04-04 12:31:00|16217|16157|16197|16137|16217|16157|16197|16137|1
1649075490000|2022-04-04 12:31:30|||||||||1
1649075510000|2022-04-04 12:31:50|||||||||1
1649075520000|2022-04-04 12:32:00|16206.5|16146.5|16224.5|16164.5|16224.5|16164.5|16206.5|16146.5|0
1649075530000|2022-04-04 12:32:10|||||||||3
1649075540000|2022-04-04 12:32:20|16227|16167|16227|16167|16227|16167|16227|16167|5
1649075550000|2022-04-04 12:32:30|16228.3|16168.3|16228.3|16168.3|16228.3|16168.3|16228.3|16168.3|1
1649075570000|2022-04-04 12:32:50|||||||||1
1649075580000|2022-04-04 12:33:00|16237.8|16177.8|16215.8|16175.8|16237.8|16177.8|16215.8|16175.8|4
1649075600000|2022-04-04 12:33:20|16219.8|16179.8|16219.8|16179.8|16219.8|16179.8|16219.8|16179.8|2
1649075610000|2022-04-04 12:33:30|16215.8|16175.8|16215.8|16175.8|16215.8|16175.8|16215.8|16175.8|0
1649075620000|2022-04-04 12:33:40|||||||||2
1649075670000|2022-04-04 12:34:30|16214.5|16174.5|16214.5|16174.5|16214.5|16174.5|16214.5|16174.5|0
1649075690000|2022-04-04 12:34:50|16213.2|16173.2|16213.2|16173.2|16213.2|16173.2|16213.2|16173.2|4
1649075700000|2022-04-04 12:35:00|16214.5|16174.5|16162.3|16102.3|16218.3|16174.5|16162.3|16102.3|2
1649075730000|2022-04-04 12:35:30|16159.6|16099.6|16149.8|16089.8|16159.6|16099.6|16149.8|16089.8|0
1649075750000|2022-04-04 12:35:50|16159.3|16099.3|16164.5|16104.5|16164.5|16104.5|16159.3|16099.3|0
1649075760000|2022-04-04 12:36:00|16193.2|16133.2|16217|16157|16217|16157|16193.2|16133.2|1
1649075770000|2022-04-04 12:36:10|||||||||2
1649075790000|2022-04-04 12:36:30|16215.7|16155.7|16213.2|16153.2|16215.7|16155.7|16213.2|16153.2|0
1649075800000|2022-04-04 12:36:40|16190.7|16130.7|16217.7|16193.7|16217.7|16193.7|16190.7|16130.7|1
1649075810000|2022-04-04 12:36:50|16219.1|16159.1|16203.2|16143.2|16225|16193.7|16199.3|16143.2|17
1649075820000|2022-04-04 12:37:00|16199.6|16139.6|16199.6|16139.6|16199.6|16139.6|16199.6|16139.6|0
1649075830000|2022-04-04 12:37:10|16195.7|16135.7|16195.7|16135.7|16195.7|16135.7|16195.7|16135.7|0
1649075840000|2022-04-04 12:37:20|16173.2|16113.2|16173.2|16113.2|16173.2|16113.2|16173.2|16113.2|1
1649075850000|2022-04-04 12:37:30|16171.9|16111.9|16203.1|16143.1|16203.1|16143.1|16166.8|16109.4|1
1649075860000|2022-04-04 12:37:40|16209|16149|16215.6|16155.6|16215.6|16155.6|16209|16149|0
1649075870000|2022-04-04 12:37:50|16198.1|16138.1|16198.1|16138.1|16198.1|16138.1|16198.1|16138.1|0
1649075880000|2022-04-04 12:38:00|16192.1|16132.1|16185.6|16125.6|16192.1|16132.1|16185.6|16125.6|0
1649075890000|2022-04-04 12:38:10|16184.4|16124.4|16183.1|16123.1|16184.4|16124.4|16183.1|16123.1|0
1649075900000|2022-04-04 12:38:20|16195.2|16135.2|16195.2|16135.2|16195.2|16135.2|16195.2|16135.2|0
1649075940000|2022-04-04 12:39:00|16201.8|16141.8|16211.4|16151.4|16211.4|16151.4|16195.2|16135.2|1
1649075950000|2022-04-04 12:39:10|16211.5|16151.5|16210.2|16150.2|16211.5|16151.5|16210.2|16150.2|0
1649075970000|2022-04-04 12:39:30|16213.7|16153.7|16213.7|16153.7|16213.7|16153.7|16213.7|16153.7|1
1649075980000|2022-04-04 12:39:40|16215.1|16155.1|16203.2|16143.2|16215.1|16155.1|16203.2|16143.2|0
1649075990000|2022-04-04 12:39:50|16199.1|16139.1|16212.9|16152.9|16212.9|16152.9|16199.1|16139.1|0
1649076000000|2022-04-04 12:40:00|16211.8|16151.8|16211.8|16151.8|16211.8|16151.8|16211.8|16151.8|0
1649076010000|2022-04-04 12:40:10|16207|16147|16187.9|16127.9|16207|16147|16187.9|16127.9|0
1649076020000|2022-04-04 12:40:20|16199.8|16139.8|16214.3|16154.3|16214.3|16154.3|16199.8|16139.8|0
1649076030000|2022-04-04 12:40:30|16217.8|16157.8|16220.4|16160.4|16220.4|16160.4|16217.8|16157.8|0
1649076040000|2022-04-04 12:40:40|16215.4|16175.4|16203.2|16143.2|16215.4|16175.4|16203.2|16143.2|1
1649076050000|2022-04-04 12:40:50|16212.7|16152.7|16217.9|16157.9|16217.9|16157.9|16212.7|16152.7|0
1649076080000|2022-04-04 12:41:20|||||||||1
1649076120000|2022-04-04 12:42:00|16216.6|16156.6|16216.6|16156.6|16216.6|16156.6|16216.6|16156.6|0
1649076130000|2022-04-04 12:42:10|16217.9|16157.9|16217.9|16157.9|16217.9|16157.9|16217.9|16157.9|0
1649076170000|2022-04-04 12:42:50|16210|16150|16210|16150|16210|16150|16210|16150|5
1649076180000|2022-04-04 12:43:00|16208.7|16148.7|16208.7|16148.7|16208.7|16148.7|16208.7|16148.7|1
1649076220000|2022-04-04 12:43:40|16154.8|16094.8|16156|16096|16156|16096|16153.5|16093.5|4
1649076230000|2022-04-04 12:43:50|16151.2|16091.2|16133.5|16073.5|16151.2|16091.2|16133.5|16073.5|0
1649076240000|2022-04-04 12:44:00|16128.6|16068.6|16133.5|16073.5|16133.5|16073.5|16124.7|16064.7|0
1649076300000|2022-04-04 12:45:00|16132.2|16072.2|16139.3|16079.3|16139.3|16079.3|16132.2|16072.2|10
1649076310000|2022-04-04 12:45:10|16140.6|16080.6|16140.6|16080.6|16140.6|16080.6|16140.6|16080.6|0
1649076430000|2022-04-04 12:47:10|16141.9|16081.9|16141.9|16081.9|16141.9|16081.9|16141.9|16081.9|0
1649076450000|2022-04-04 12:47:30|16143.2|16083.2|16143.2|16083.2|16143.2|16083.2|16143.2|16083.2|0
1649076530000|2022-04-04 12:48:50|16142|16082|16140.7|16080.7|16142|16082|16140.7|16080.7|0
1649076570000|2022-04-04 12:49:30|16133.2|16073.2|16130.7|16070.7|16133.2|16073.2|16130.7|16070.7|9
1649076590000|2022-04-04 12:49:50|16134.3|16074.3|16134.3|16074.3|16134.3|16074.3|16134.3|16074.3|1
1649076600000|2022-04-04 12:50:00|16138.2|16078.2|16135.7|16075.7|16138.2|16078.2|16135.7|16075.7|0
1649076620000|2022-04-04 12:50:20|16136.9|16076.9|16136.9|16076.9|16137|16077|16135.7|16075.7|0
1649076630000|2022-04-04 12:50:30|16138.2|16078.2|16140.7|16080.7|16140.7|16080.7|16138.2|16078.2|1
1649076640000|2022-04-04 12:50:40|16133.2|16073.2|16136.8|16076.8|16136.8|16076.8|16133.2|16073.2|1
1649076670000|2022-04-04 12:51:10|16135.6|16075.6|16138.1|16078.1|16138.1|16078.1|16135.6|16075.6|0
1649076680000|2022-04-04 12:51:20|16139.3|16079.3|16139.3|16079.3|16139.3|16079.3|16139.3|16079.3|2
1649076710000|2022-04-04 12:51:50|16138.1|16078.1|16138.1|16078.1|16138.1|16078.1|16138.1|16078.1|0
1649076740000|2022-04-04 12:52:20|16133.2|16073.2|16133.2|16073.2|16133.2|16073.2|16133.2|16073.2|0
1649076750000|2022-04-04 12:52:30|16139.3|16079.3|16144.3|16084.3|16144.3|16084.3|16120.7|16060.7|6
1649076760000|2022-04-04 12:52:40|16145.4|16085.4|16144.3|16084.3|16145.4|16085.4|16144.3|16084.3|1
1649076770000|2022-04-04 12:52:50|16146.8|16086.8|16146.8|16086.8|16146.8|16086.8|16146.8|16086.8|1
1649076780000|2022-04-04 12:53:00|16145.6|16085.6|16144.3|16084.3|16145.6|16085.6|16144.3|16084.3|0
1649076820000|2022-04-04 12:53:40|16142.9|16082.9|16142.9|16082.9|16142.9|16082.9|16142.9|16082.9|0
1649076830000|2022-04-04 12:53:50|16144.1|16084.1|16145.4|16085.4|16145.4|16085.4|16144.1|16084.1|0
1649076840000|2022-04-04 12:54:00|16147.9|16087.9|16147.9|16087.9|16147.9|16087.9|16147.9|16087.9|0
1649076850000|2022-04-04 12:54:10|16149.1|16089.1|16150.4|16090.4|16150.4|16090.4|16149.1|16089.1|0
1649076860000|2022-04-04 12:54:20|16151.6|16091.6|16152.9|16092.9|16152.9|16092.9|16151.6|16091.6|0
1649076880000|2022-04-04 12:54:40|||||||||1
1649076960000|2022-04-04 12:56:00|||||||||1
1649077000000|2022-04-04 12:56:40|||||||||1
1649077130000|2022-04-04 12:58:50|16151.7|16091.7|16145.6|16085.6|16151.7|16091.7|16145.6|16085.6|0
1649077140000|2022-04-04 12:59:00|||||||||1
1649077210000|2022-04-04 13:00:10|||||||||1
1649077230000|2022-04-04 13:00:30|16148.1|16088.1|16145.6|16085.6|16148.1|16088.1|16145.6|16085.6|1
1649077260000|2022-04-04 13:01:00|||||||||1
1649077360000|2022-04-04 13:02:40|16148.1|16088.1|16148.1|16088.1|16148.1|16088.1|16148.1|16088.1|1
1649077370000|2022-04-04 13:02:50|16146.9|16086.9|16143.1|16103.1|16146.9|16103.1|16143.1|16085.6|0
1649077410000|2022-04-04 13:03:30|16133.9|16093.9|16133.9|16093.9|16133.9|16093.9|16133.9|16093.9|0
1649077420000|2022-04-04 13:03:40|16128.6|16088.6|16128.6|16088.6|16128.6|16088.6|16128.6|16088.6|0
1649077430000|2022-04-04 13:03:50|16123.6|16083.6|16113.1|16089.1|16123.6|16089.1|16113.1|16083.6|1
1649077440000|2022-04-04 13:04:00|16111.9|16087.9|16122.1|16082.1|16122.1|16087.9|16110.6|16082.1|3
1649077450000|2022-04-04 13:04:10|16127.4|16087.4|16127.4|16087.4|16127.4|16087.4|16127.4|16087.4|0
1649077490000|2022-04-04 13:04:50|||||||||1
1649077500000|2022-04-04 13:05:00|16132.7|16072.7|16144.2|16084.2|16144.2|16084.2|16127.4|16067.4|1
1649077550000|2022-04-04 13:05:50|16145.4|16085.4|16146.7|16086.7|16146.7|16086.7|16145.4|16085.4|0
1649077560000|2022-04-04 13:06:00|16137.9|16097.9|16139.2|16099.2|16139.2|16099.2|16137.9|16097.9|0
1649077570000|2022-04-04 13:06:10|16136.7|16076.7|16140.6|16080.6|16140.6|16080.6|16136.7|16076.7|7
1649077590000|2022-04-04 13:06:30|16139.2|16079.2|16139.2|16079.2|16139.2|16079.2|16139.2|16079.2|1
1649077600000|2022-04-04 13:06:40|16135.3|16075.3|16135.3|16075.3|16135.3|16075.3|16135.3|16075.3|0
1649077760000|2022-04-04 13:09:20|16134.1|16074.1|16134.1|16074.1|16134.1|16074.1|16134.1|16074.1|0
1649077770000|2022-04-04 13:09:30|16135.3|16075.3|16135.3|16075.3|16135.3|16075.3|16135.3|16075.3|1
1649077800000|2022-04-04 13:10:00|16132.8|16072.8|16132.8|16072.8|16132.8|16072.8|16132.8|16072.8|0
1649077810000|2022-04-04 13:10:10|16135.3|16075.3|16121.7|16081.7|16135.3|16081.7|16121.7|16074.1|2
1649077820000|2022-04-04 13:10:20|16108.7|16084.7|16128.7|16068.7|16128.7|16084.7|16108.7|16066.2|1
1649077840000|2022-04-04 13:10:40|16135.3|16075.3|16135.3|16075.3|16135.3|16075.3|16135.3|16075.3|0
1649077860000|2022-04-04 13:11:00|16132.8|16072.8|16118|16078|16132.8|16078|16118|16072.8|0
1649077870000|2022-04-04 13:11:10|16135.3|16075.3|16132.8|16072.8|16135.3|16075.3|16132.8|16072.8|1
1649077980000|2022-04-04 13:13:00|16134|16074|16135.3|16075.3|16135.3|16075.3|16134|16074|0
1649078020000|2022-04-04 13:13:40|16132.8|16092.8|16132.8|16092.8|16132.8|16092.8|16132.8|16092.8|0
1649078110000|2022-04-04 13:15:10|||||||||1
1649078150000|2022-04-04 13:15:50|||||||||3
1649078230000|2022-04-04 13:17:10|16123.6|16099.6|16123.6|16099.6|16123.6|16099.6|16123.6|16099.6|0
1649078310000|2022-04-04 13:18:30|16127.3|16103.3|16136.5|16096.5|16136.5|16103.3|16127.3|16096.5|4
1649078320000|2022-04-04 13:18:40|16163.6|16103.6|16158.6|16118.6|16163.6|16118.6|16158.6|16103.6|8
1649078330000|2022-04-04 13:18:50|16153.1|16129.1|16153.1|16129.1|16153.1|16129.1|16153.1|16129.1|0
1649078340000|2022-04-04 13:19:00|16174.6|16114.6|16191.7|16131.7|16191.7|16131.7|16174.6|16114.6|0
1649078350000|2022-04-04 13:19:10|16194.2|16134.2|16196.7|16136.7|16196.7|16136.7|16194.2|16134.2|4
1649078360000|2022-04-04 13:19:20|||||||||1
1649078380000|2022-04-04 13:19:40|16195.4|16135.4|16195.4|16135.4|16195.4|16135.4|16195.4|16135.4|0
1649078400000|2022-04-04 13:20:00|16196.7|16136.7|16196.7|16136.7|16196.7|16136.7|16196.7|16136.7|0
1649078480000|2022-04-04 13:21:20|16189.2|16149.2|16196.7|16136.7|16198|16149.2|16189.2|16136.7|1
1649078550000|2022-04-04 13:22:30|16189.2|16149.2|16189.2|16149.2|16189.2|16149.2|16189.2|16149.2|5
1649078560000|2022-04-04 13:22:40|||||||||1
1649078570000|2022-04-04 13:22:50|16191.7|16151.7|16191.7|16151.7|16191.7|16151.7|16191.7|16151.7|1
1649078580000|2022-04-04 13:23:00|16193|16153|16186.2|16162.2|16193|16162.2|16186.2|16153|1
1649078600000|2022-04-04 13:23:20|16191.5|16167.5|16216.7|16156.7|16216.7|16167.5|16191.5|16154.2|2
1649078630000|2022-04-04 13:23:50|16217.9|16157.9|16217.9|16157.9|16217.9|16157.9|16217.9|16157.9|1
1649078650000|2022-04-04 13:24:10|16220.3|16160.3|16220.3|16160.3|16220.3|16160.3|16220.3|16160.3|1
1649078660000|2022-04-04 13:24:20|16222.8|16162.8|16222.8|16162.8|16222.8|16162.8|16222.8|16162.8|0
1649078680000|2022-04-04 13:24:40|16223.9|16163.9|16223.9|16163.9|16223.9|16163.9|16223.9|16163.9|3
1649078700000|2022-04-04 13:25:00|16225.3|16165.3|16225.3|16165.3|16225.3|16165.3|16225.3|16165.3|0
1649078720000|2022-04-04 13:25:20|||||||||1
1649078740000|2022-04-04 13:25:40|16228.8|16168.8|16231.6|16171.6|16232.8|16172.8|16228.8|16168.8|0
1649078770000|2022-04-04 13:26:10|16235.5|16175.5|16235.5|16175.5|16235.5|16175.5|16235.5|16175.5|0
1649078780000|2022-04-04 13:26:20|16234.3|16174.3|16232.9|16172.9|16234.3|16174.3|16231.7|16171.7|1
1649078790000|2022-04-04 13:26:30|16235.5|16175.5|16235.5|16175.5|16235.5|16175.5|16235.5|16175.5|0
1649078860000|2022-04-04 13:27:40|16234.2|16174.2|16234.2|16174.2|16234.2|16174.2|16234.2|16174.2|0
1649078890000|2022-04-04 13:28:10|16231.7|16171.7|16231.7|16171.7|16231.7|16171.7|16231.7|16171.7|0
1649079000000|2022-04-04 13:30:00|16233|16173|16233|16173|16233|16173|16233|16173|0
1649079070000|2022-04-04 13:31:10|16224.2|16184.2|16219.2|16159.2|16224.2|16184.2|16216.3|16159.2|9
1649079090000|2022-04-04 13:31:30|16203.3|16163.3|16196.7|16156.7|16203.3|16167.2|16191.2|16156.7|1
1649079100000|2022-04-04 13:31:40|||||||||2
1649079110000|2022-04-04 13:31:50|16197.2|16137.2|16197.2|16137.2|16197.2|16137.2|16197.2|16137.2|0
1649079120000|2022-04-04 13:32:00|16188|16128|16188|16128|16188|16128|16188|16128|0
1649079220000|2022-04-04 13:33:40|16173|16113|16173|16113|16173|16113|16173|16113|0
1649079230000|2022-04-04 13:33:50|16145|16121|16173|16113|16173|16121|16145|16113|1
1649079270000|2022-04-04 13:34:30|16145|16121|16145|16121|16145|16121|16145|16121|0
1649079290000|2022-04-04 13:34:50|16147.5|16123.5|16185.5|16125.5|16185.5|16125.5|16147.5|16123.5|1
1649079310000|2022-04-04 13:35:10|||||||||1
1649079320000|2022-04-04 13:35:20|16160.4|16136.4|16160.4|16136.4|16160.4|16136.4|16160.4|16136.4|0
1649079330000|2022-04-04 13:35:30|16152.5|16128.5|16185.5|16125.5|16185.5|16128.5|16150|16125.5|1
1649079390000|2022-04-04 13:36:30|16188|16128|16188|16128|16188|16128|16188|16128|0
1649079400000|2022-04-04 13:36:40|||||||||1
1649079430000|2022-04-04 13:37:10|16189.3|16129.3|16189.3|16129.3|16189.3|16129.3|16189.3|16129.3|1
1649079460000|2022-04-04 13:37:40|16188|16128|16188|16128|16188|16128|16188|16128|0
1649079570000|2022-04-04 13:39:30|||||||||1
1649079600000|2022-04-04 13:40:00|||||||||2
1649079660000|2022-04-04 13:41:00|||||||||1
1649079720000|2022-04-04 13:42:00|16189.3|16129.3|16189.3|16129.3|16189.3|16129.3|16189.3|16129.3|0
1649079790000|2022-04-04 13:43:10|||||||||1
1649079850000|2022-04-04 13:44:10|16196.4|16136.4|16194.1|16134.1|16196.4|16136.4|16194.1|16134.1|1
1649079860000|2022-04-04 13:44:20|16191.7|16131.7|16196.6|16136.6|16197.7|16137.7|16191.7|16131.7|1
1649079870000|2022-04-04 13:44:30|16197.7|16137.7|16197.7|16137.7|16197.7|16137.7|16197.7|16137.7|0
1649079960000|2022-04-04 13:46:00|16196.4|16136.4|16193.9|16133.9|16196.4|16136.4|16193.9|16133.9|0
1649079970000|2022-04-04 13:46:10|16191.4|16131.4|16188.9|16128.9|16191.4|16131.4|16188.9|16128.9|0
1649079980000|2022-04-04 13:46:20|16192.5|16132.5|16197.7|16137.7|16197.7|16137.7|16192.5|16132.5|0
1649080000000|2022-04-04 13:46:40|16199|16139|16199|16139|16199|16139|16199|16139|0
1649080020000|2022-04-04 13:47:00|16197.9|16137.9|16197.9|16137.9|16197.9|16137.9|16197.9|16137.9|0
1649080050000|2022-04-04 13:47:30|16193.1|16133.1|16193.1|16133.1|16193.1|16133.1|16193.1|16133.1|3
1649080080000|2022-04-04 13:48:00|16191.9|16131.9|16191.9|16131.9|16191.9|16131.9|16191.9|16131.9|0
1649080180000|2022-04-04 13:49:40|16193.1|16133.1|16193.1|16133.1|16193.1|16133.1|16193.1|16133.1|2
1649080210000|2022-04-04 13:50:10|16194.4|16134.4|16194.4|16134.4|16194.4|16134.4|16194.4|16134.4|0
1649080250000|2022-04-04 13:50:50|16193.1|16133.1|16188.1|16128.1|16193.1|16133.1|16188.1|16128.1|2
1649080270000|2022-04-04 13:51:10|16189.4|16129.4|16189.4|16129.4|16189.4|16129.4|16189.4|16129.4|1
1649080300000|2022-04-04 13:51:40|16177.6|16117.6|16138.3|16078.3|16177.6|16117.6|16138.3|16078.3|0
1649080410000|2022-04-04 13:53:30|16140.8|16080.8|16142.1|16082.1|16142.1|16082.1|16140.8|16080.8|0
1649080430000|2022-04-04 13:53:50|16151.3|16091.3|16151.3|16091.3|16151.3|16091.3|16151.3|16091.3|51
1649080450000|2022-04-04 13:54:10|16153.9|16093.9|16153.9|16093.9|16153.9|16093.9|16153.9|16093.9|0
1649080460000|2022-04-04 13:54:20|||||||||6
1649080470000|2022-04-04 13:54:30|||||||||15
1649080490000|2022-04-04 13:54:50|16149.2|16089.2|16143.9|16083.9|16149.2|16089.2|16143.9|16083.9|0
1649080500000|2022-04-04 13:55:00|16153.9|16093.9|16136.8|16096.8|16153.9|16096.8|16136.8|16093.9|0
1649080510000|2022-04-04 13:55:10|16144.7|16084.7|16142.1|16082.1|16144.7|16101.1|16114.6|16082.1|1
1649080530000|2022-04-04 13:55:30|16152.6|16092.6|16152.6|16092.6|16152.6|16092.6|16152.6|16092.6|0
1649080550000|2022-04-04 13:55:50|16153.8|16093.8|16155.1|16095.1|16155.1|16095.1|16153.8|16093.8|1
1649080560000|2022-04-04 13:56:00|16157.6|16097.6|16157.6|16097.6|16157.6|16097.6|16157.6|16097.6|0
1649080570000|2022-04-04 13:56:10|16158.8|16098.8|16160.1|16100.1|16160.1|16100.1|16158.8|16098.8|0
1649080600000|2022-04-04 13:56:40|||||||||1
1649080610000|2022-04-04 13:56:50|16152.6|16092.6|16152.6|16092.6|16152.6|16092.6|16152.6|16092.6|5
1649080620000|2022-04-04 13:57:00|16151.4|16091.4|16151.4|16091.4|16151.4|16091.4|16151.4|16091.4|0
1649080630000|2022-04-04 13:57:10|16150.1|16090.1|16167.6|16107.6|16180.1|16120.1|16150.1|16090.1|5
1649080650000|2022-04-04 13:57:30|16180.1|16120.1|16180.1|16120.1|16180.1|16120.1|16180.1|16120.1|0
1649080670000|2022-04-04 13:57:50|16177.6|16117.6|16177.6|16117.6|16177.6|16117.6|16177.6|16117.6|0
1649080690000|2022-04-04 13:58:10|16176.3|16116.3|16176.3|16116.3|16176.3|16116.3|16176.3|16116.3|0
1649080700000|2022-04-04 13:58:20|16175.1|16115.1|16176.3|16116.3|16176.3|16116.3|16175.1|16115.1|0
1649080710000|2022-04-04 13:58:30|16175.1|16115.1|16176.3|16116.3|16176.3|16116.3|16175.1|16115.1|5
1649080720000|2022-04-04 13:58:40|16175.1|16115.1|16177.6|16117.6|16177.6|16117.6|16175.1|16115.1|5
1649080740000|2022-04-04 13:59:00|16176.3|16116.3|16176.3|16116.3|16176.3|16116.3|16176.3|16116.3|0
1649080750000|2022-04-04 13:59:10|||||||||5
1649080760000|2022-04-04 13:59:20|16175.1|16115.1|16176.3|16116.3|16176.3|16116.3|16173.8|16113.8|0
1649080780000|2022-04-04 13:59:40|||||||||5
1649080800000|2022-04-04 14:00:00|16178.8|16118.8|16121.3|16061.3|16178.8|16118.8|16121.3|16061.3|3
1649080830000|2022-04-04 14:00:30|||||||||5
1649080850000|2022-04-04 14:00:50|16128.8|16068.8|16126.3|16066.3|16128.8|16068.8|16126.3|16066.3|0
1649080860000|2022-04-04 14:01:00|16121|16061|16121|16061|16121|16061|16121|16061|4
1649080880000|2022-04-04 14:01:20|16117.3|16057.3|16114.7|16054.7|16117.3|16057.3|16114.7|16054.7|0
1649080920000|2022-04-04 14:02:00|16119.7|16059.7|16122.2|16062.2|16127.2|16067.2|16119.7|16059.7|1
1649080930000|2022-04-04 14:02:10|16121|16061|16119.7|16059.7|16121|16061|16119.7|16059.7|0
1649080940000|2022-04-04 14:02:20|16120.9|16060.9|16123.4|16063.4|16123.4|16063.4|16120.9|16060.9|0
1649080950000|2022-04-04 14:02:30|16122.1|16062.1|16118.4|16058.4|16122.1|16062.1|16118.4|16058.4|0
1649080960000|2022-04-04 14:02:40|16117.1|16057.1|16124.6|16064.6|16130.9|16070.9|16117.1|16057.1|1
1649080970000|2022-04-04 14:02:50|16125.7|16065.7|16129.6|16069.6|16129.6|16069.6|16125.7|16065.7|0
1649080990000|2022-04-04 14:03:10|16124.6|16064.6|16167.1|16107.1|16167.1|16107.1|16124.6|16064.6|1
1649081000000|2022-04-04 14:03:20|16158.8|16098.8|16138.4|16078.4|16158.8|16098.8|16137.1|16077.1|2
1649081020000|2022-04-04 14:03:40|16137.2|16077.2|16135.9|16075.9|16137.2|16077.2|16132.1|16072.1|0
1649081030000|2022-04-04 14:03:50|16138.4|16078.4|16137.2|16077.2|16138.4|16078.4|16135.9|16075.9|0
1649081040000|2022-04-04 14:04:00|16135.9|16075.9|16133.4|16073.4|16138.4|16078.4|16133.4|16073.4|0
1649081070000|2022-04-04 14:04:30|16134.6|16074.6|16135.9|16075.9|16135.9|16075.9|16133.2|16073.2|0
1649081080000|2022-04-04 14:04:40|16134.7|16074.7|16134.7|16074.7|16135.9|16075.9|16133.4|16073.4|0
1649081100000|2022-04-04 14:05:00|16133.4|16073.4|16133.4|16073.4|16133.4|16073.4|16133.4|16073.4|0
1649081120000|2022-04-04 14:05:20|16137.2|16077.2|16151|16091|16151|16091|16137.2|16077.2|2
1649081130000|2022-04-04 14:05:30|16149.7|16089.7|16152.1|16092.1|16152.2|16092.2|16147.2|16087.2|0
1649081140000|2022-04-04 14:05:40|16157.2|16097.2|16167.2|16107.2|16167.2|16107.2|16157.2|16097.2|1
1649081150000|2022-04-04 14:05:50|16154.7|16114.7|16153.9|16129.9|16173.8|16131.1|16153.9|16105.9|1
1649081160000|2022-04-04 14:06:00|16159.2|16135.2|16159.2|16135.2|16165.9|16135.2|16159.2|16104.7|1
1649081200000|2022-04-04 14:06:40|||||||||1
1649081210000|2022-04-04 14:06:50|16161.6|16137.6|16164.2|16140.2|16164.2|16140.2|16161.6|16137.6|0
1649081220000|2022-04-04 14:07:00|16163|16139|16144.7|16084.7|16163|16139|16139.7|16079.7|5
1649081230000|2022-04-04 14:07:10|16147.2|16087.2|16144.7|16084.7|16147.2|16087.2|16101.7|16077.7|10
1649081240000|2022-04-04 14:07:20|16147.2|16087.2|16147.2|16087.2|16147.2|16087.2|16147.2|16087.2|0
1649081330000|2022-04-04 14:08:50|16146|16086|16144.7|16084.7|16146|16086|16144.7|16084.7|0
1649081610000|2022-04-04 14:13:30|||||||||2
1649081690000|2022-04-04 14:14:50|16149.7|16109.7|16135.9|16075.9|16149.7|16109.7|16129.7|16069.7|7
1649081700000|2022-04-04 14:15:00|16136|16076|16136|16076|16137.2|16077.2|16134.7|16074.7|0
1649081760000|2022-04-04 14:16:00|16134.7|16074.7|16139.7|16079.7|16139.7|16079.7|16134.7|16074.7|0
1649081980000|2022-04-04 14:19:40|16141|16081|16141|16081|16141|16081|16141|16081|2
1649082020000|2022-04-04 14:20:20|16140.9|16080.9|16144.7|16084.7|16144.7|16084.7|16140.9|16080.9|0
1649082170000|2022-04-04 14:22:50|16145.9|16085.9|16147.2|16087.2|16147.2|16087.2|16145.9|16085.9|0
1649082330000|2022-04-04 14:25:30|16145.8|16085.8|16144.7|16084.7|16145.8|16085.8|16144.7|16084.7|9
1649082340000|2022-04-04 14:25:40|16146|16086|16146|16086|16146|16086|16146|16086|0
1649082460000|2022-04-04 14:27:40|16144.7|16084.7|16084.8|16024.8|16144.7|16084.7|16084.8|16024.8|6
1649082490000|2022-04-04 14:28:10|16093.5|16033.5|16096|16036|16096|16036|16091|16031|0
1649082560000|2022-04-04 14:29:20|16111|16051|16103.5|16043.5|16111|16051|16103.5|16043.5|0
1649082580000|2022-04-04 14:29:40|16104.7|16044.7|16108.5|16048.5|16108.5|16048.5|16104.7|16044.7|1
1649082590000|2022-04-04 14:29:50|16107.3|16047.3|16103.5|16043.5|16107.3|16047.3|16099.8|16039.8|0
1649082600000|2022-04-04 14:30:00|16094|16034|16094|16034|16094|16034|16094|16034|0
1649082610000|2022-04-04 14:30:10|16083.5|16023.5|16073.5|16013.5|16086|16026|16073.5|16013.5|3
1649082620000|2022-04-04 14:30:20|16069.8|16009.8|16041|15981|16069.8|16009.8|16033.5|15973.5|11
1649082630000|2022-04-04 14:30:30|16039.8|15979.8|16041|15981|16041|15981|16039.8|15979.8|3
1649082640000|2022-04-04 14:30:40|16039.7|15979.7|16036|15976|16041|15981|16036|15976|3
1649082650000|2022-04-04 14:30:50|16033.6|15973.6|15978.5|15918.5|16033.6|15973.6|15978.5|15918.5|5
1649082660000|2022-04-04 14:31:00|15957.3|15897.3|15957.3|15897.3|15957.3|15897.3|15957.3|15897.3|2
1649082670000|2022-04-04 14:31:10|15944.1|15884.1|15933.5|15873.5|15944.1|15884.1|15933.5|15873.5|4
1649082690000|2022-04-04 14:31:30|15936|15876|15936|15876|15936|15876|15936|15876|0
1649082720000|2022-04-04 14:32:00|15933.5|15873.5|15933.5|15873.5|15934.7|15874.7|15933.5|15873.5|0
1649082750000|2022-04-04 14:32:30|15928.5|15868.5|15893.5|15833.5|15931.1|15871.1|15892.2|15832.2|6
1649082770000|2022-04-04 14:32:50|15866|15806|15903.5|15843.5|15903.5|15843.5|15866|15806|2
1649082780000|2022-04-04 14:33:00|15904.7|15844.7|15903.5|15843.5|15904.8|15844.8|15903.5|15843.5|0
1649082790000|2022-04-04 14:33:10|15902.2|15842.2|15897.3|15837.3|15902.2|15842.2|15897.3|15837.3|6
1649082810000|2022-04-04 14:33:30|15896|15836|15776|15716|15896|15836|15776|15716|2
1649082820000|2022-04-04 14:33:40|15752.3|15692.3|15752.3|15692.3|15752.3|15692.3|15752.3|15692.3|0
1649082830000|2022-04-04 14:33:50|15753.5|15693.5|15753.5|15693.5|15753.5|15693.5|15753.5|15693.5|3
1649082840000|2022-04-04 14:34:00|15756|15696|15752.2|15692.2|15756|15696|15752.2|15692.2|0
1649082850000|2022-04-04 14:34:10|15748.6|15688.6|15748.6|15688.6|15748.6|15688.6|15748.6|15688.6|10
1649082860000|2022-04-04 14:34:20|15749.7|15689.7|15749.7|15689.7|15749.7|15689.7|15748.5|15688.5|1
1649082870000|2022-04-04 14:34:30|15748.5|15688.5|15748.5|15688.5|15748.5|15688.5|15748.5|15688.5|0
1649082890000|2022-04-04 14:34:50|||||||||4
1649082920000|2022-04-04 14:35:20|15746.1|15686.1|15744.8|15684.8|15746.1|15686.1|15744.8|15684.8|1
1649082930000|2022-04-04 14:35:30|15746|15686|15747.3|15687.3|15750.8|15690.8|15746|15686|0
1649082940000|2022-04-04 14:35:40|15746|15686|15746|15686|15746|15686|15746|15686|0
1649082990000|2022-04-04 14:36:30|15753.1|15693.1|15758.3|15698.3|15758.3|15698.3|15753.1|15693.1|0
1649083070000|2022-04-04 14:37:50|15757|15697|15759.4|15699.4|15759.4|15699.4|15757|15697|1
1649083090000|2022-04-04 14:38:10|15757|15697|15757|15697|15757|15697|15757|15697|0
1649083100000|2022-04-04 14:38:20|15755.8|15695.8|15755.8|15695.8|15758.2|15698.2|15755.8|15695.8|0
1649083270000|2022-04-04 14:41:10|15778.3|15738.3|15755.8|15695.8|15778.3|15738.3|15755.8|15695.8|1
1649083300000|2022-04-04 14:41:40|15761.7|15701.7|15768.3|15708.3|15768.3|15708.3|15761.7|15701.7|0
1649083350000|2022-04-04 14:42:30|||||||||1
1649083390000|2022-04-04 14:43:10|15770.7|15710.7|15770.7|15710.7|15770.7|15710.7|15770.7|15710.7|2
1649083520000|2022-04-04 14:45:20|15811.9|15771.9|15811.9|15771.9|15811.9|15771.9|15811.9|15771.9|1
1649083530000|2022-04-04 14:45:30|15806.2|15782.2|15806.2|15782.2|15806.2|15782.2|15806.2|15782.2|0
1649083540000|2022-04-04 14:45:40|15808.9|15784.9|15844.6|15784.6|15844.6|15784.9|15808.9|15784.6|1
1649083560000|2022-04-04 14:46:00|15864.4|15804.4|15864.4|15804.4|15864.4|15804.4|15864.4|15804.4|0
1649083610000|2022-04-04 14:46:50|15938.3|15878.3|15890.8|15830.8|15938.3|15878.3|15890.8|15830.8|3
1649083620000|2022-04-04 14:47:00|15892|15832|15890.8|15830.8|15893.3|15833.3|15890.8|15830.8|0
1649083630000|2022-04-04 14:47:10|15893.3|15833.3|15912.1|15852.1|15918.3|15858.3|15893.3|15833.3|2
1649083640000|2022-04-04 14:47:20|15918.3|15858.3|15918.3|15858.3|15918.3|15858.3|15918.3|15858.3|2
1649083650000|2022-04-04 14:47:30|15950.3|15890.3|15944.5|15884.5|15950.3|15890.3|15938.2|15878.2|2
1649083660000|2022-04-04 14:47:40|15948.2|15888.2|15963.3|15903.3|15964.5|15904.5|15948.2|15888.2|0
1649083670000|2022-04-04 14:47:50|15962.1|15902.1|15960.8|15900.8|15962.1|15902.1|15960.8|15900.8|0
1649083870000|2022-04-04 14:51:10|15943.3|15883.3|15943.3|15883.3|15943.3|15883.3|15943.3|15883.3|0
1649083930000|2022-04-04 14:52:10|||||||||2
1649083960000|2022-04-04 14:52:40|15918.2|15878.2|15897.1|15857.1|15918.2|15878.2|15897.1|15857.1|0
1649083970000|2022-04-04 14:52:50|15955.7|15895.7|15940.7|15880.7|15955.7|15895.7|15940.7|15880.7|2
1649084050000|2022-04-04 14:54:10|15941.9|15881.9|15943.2|15883.2|15943.2|15883.2|15941.9|15881.9|0
1649084060000|2022-04-04 14:54:20|15944.4|15884.4|15945.7|15885.7|15945.7|15885.7|15944.4|15884.4|0
1649084070000|2022-04-04 14:54:30|15946.9|15886.9|15946.9|15886.9|15946.9|15886.9|15946.9|15886.9|0
1649084080000|2022-04-04 14:54:40|15944.5|15884.5|15946.9|15886.9|15946.9|15886.9|15944.5|15884.5|6
1649084190000|2022-04-04 14:56:30|15953.9|15893.9|15970.5|15910.5|15970.5|15910.5|15953.9|15893.9|0
1649084200000|2022-04-04 14:56:40|15975.8|15915.8|15975.8|15915.8|15975.8|15915.8|15975.8|15915.8|0
1649084220000|2022-04-04 14:57:00|15974.6|15914.6|15973.3|15913.3|15974.6|15914.6|15973.3|15913.3|0
1649084260000|2022-04-04 14:57:40|15975.9|15915.9|15975.9|15915.9|15975.9|15915.9|15975.9|15915.9|0
1649084270000|2022-04-04 14:57:50|15973.3|15913.3|15973.3|15913.3|15973.3|15913.3|15973.3|15913.3|2
1649084460000|2022-04-04 15:01:00|15974.6|15914.6|15974.6|15914.6|15974.6|15914.6|15974.6|15914.6|0
1649084470000|2022-04-04 15:01:10|15975.9|15915.9|15975.9|15915.9|15975.9|15915.9|15975.9|15915.9|0
1649084480000|2022-04-04 15:01:20|15973.3|15913.3|15973.3|15913.3|15973.3|15913.3|15973.3|15913.3|2
1649084540000|2022-04-04 15:02:20|15967.4|15907.4|15960.8|15900.8|15967.4|15907.4|15960.8|15900.8|0
1649084650000|2022-04-04 15:04:10|15962.1|15902.1|15962.1|15902.1|15962.1|15902.1|15962.1|15902.1|0
1649084670000|2022-04-04 15:04:30|15963.4|15903.4|15963.4|15903.4|15963.4|15903.4|15963.4|15903.4|2
1649084680000|2022-04-04 15:04:40|15959.5|15899.5|15959.5|15899.5|15959.5|15899.5|15959.5|15899.5|3
1649084710000|2022-04-04 15:05:10|15960.8|15900.8|15960.8|15900.8|15960.8|15900.8|15960.8|15900.8|0
1649084780000|2022-04-04 15:06:20|15962|15902|15963.3|15903.3|15963.3|15903.3|15962|15902|0
1649084860000|2022-04-04 15:07:40|15964.5|15904.5|15970.8|15910.8|15970.8|15910.8|15964.5|15904.5|0
1649084880000|2022-04-04 15:08:00|15973.2|15913.2|16008.2|15948.2|16008.2|15948.2|15973.2|15913.2|1
1649084890000|2022-04-04 15:08:10|16010.7|15950.7|16019.3|15959.3|16019.3|15959.3|16010.7|15950.7|1
1649084900000|2022-04-04 15:08:20|16025.7|15965.7|16041.8|15981.8|16041.8|15981.8|16025.7|15965.7|10
1649084910000|2022-04-04 15:08:30|16050.1|15990.1|16060.8|16000.8|16062|16002|16050.1|15990.1|0
1649084940000|2022-04-04 15:09:00|16054.9|15994.9|16048.3|15988.3|16054.9|15994.9|16048.3|15988.3|1
1649085050000|2022-04-04 15:10:50|16055.4|15995.4|16075.8|16015.8|16075.8|16015.8|16055.4|15995.4|1
1649085060000|2022-04-04 15:11:00|16077|16017|16094.5|16034.5|16094.5|16034.5|16077|16017|3
1649085070000|2022-04-04 15:11:10|16099.5|16039.5|16098.3|16038.3|16099.6|16039.6|16098.3|16038.3|0
1649085090000|2022-04-04 15:11:30|16043.3|15983.3|16043.3|15983.3|16043.3|15983.3|16043.3|15983.3|7
1649085110000|2022-04-04 15:11:50|16042.1|15982.1|16042.1|15982.1|16042.1|15982.1|16042.1|15982.1|1
1649085120000|2022-04-04 15:12:00|16040.8|15980.8|16022|15962|16040.8|15980.8|16022|15962|0
1649085200000|2022-04-04 15:13:20|||||||||1
1649085250000|2022-04-04 15:14:10|16024.6|15964.6|16023.4|15963.4|16024.6|15964.6|16023.4|15963.4|0
1649085260000|2022-04-04 15:14:20|16020.8|15960.8|16020.8|15960.8|16020.8|15960.8|16020.8|15960.8|2
1649085270000|2022-04-04 15:14:30|16022|15962|16027|15967|16027|15967|16022|15962|1
1649085440000|2022-04-04 15:17:20|||||||||3
1649085450000|2022-04-04 15:17:30|16029.6|15969.6|16029.6|15969.6|16029.6|15969.6|16029.6|15969.6|0
1649085460000|2022-04-04 15:17:40|16030.9|15970.9|16030.9|15970.9|16030.9|15970.9|16030.9|15970.9|0
1649085470000|2022-04-04 15:17:50|16028.3|15968.3|16028.3|15968.3|16028.3|15968.3|16028.3|15968.3|4
1649085480000|2022-04-04 15:18:00|16027|15967|16024.5|15964.5|16027.1|15967.1|16024.5|15964.5|1
1649085490000|2022-04-04 15:18:10|16025.6|15965.6|16028.3|15968.3|16028.3|15968.3|16025.6|15965.6|0
1649085560000|2022-04-04 15:19:20|16027.1|15967.1|16025.8|15965.8|16027.1|15967.1|16025.8|15965.8|0
1649085660000|2022-04-04 15:21:00|16027.1|15967.1|16027.1|15967.1|16027.1|15967.1|16027.1|15967.1|0
1649085670000|2022-04-04 15:21:10|16025.8|15965.8|16025.8|15965.8|16025.8|15965.8|16025.8|15965.8|2
1649085750000|2022-04-04 15:22:30|16024.5|15964.5|16024.5|15964.5|16024.5|15964.5|16024.5|15964.5|0
1649085810000|2022-04-04 15:23:30|||||||||16
1649085830000|2022-04-04 15:23:50|||||||||6
1649086050000|2022-04-04 15:27:30|16027.1|15967.1|16024.5|15964.5|16027.1|15967.1|16024.5|15964.5|29
1649086080000|2022-04-04 15:28:00|16024.4|15964.4|16024.4|15964.4|16024.4|15964.4|16024.4|15964.4|0
1649086140000|2022-04-04 15:29:00|16023.3|15963.3|16023.3|15963.3|16023.3|15963.3|16023.3|15963.3|0
1649086240000|2022-04-04 15:30:40|16024.6|15964.6|16024.6|15964.6|16024.6|15964.6|16024.6|15964.6|0
1649086260000|2022-04-04 15:31:00|16025.9|15965.9|16023.3|15963.3|16025.9|15965.9|16023.3|15963.3|2
1649086270000|2022-04-04 15:31:10|||||||||2
1649086390000|2022-04-04 15:33:10|16013.8|15953.8|16003.3|15943.3|16013.8|15953.8|16003.3|15943.3|3
1649086440000|2022-04-04 15:34:00|15963.4|15939.4|15981|15921|15981|15939.4|15963.4|15921|4
1649086490000|2022-04-04 15:34:50|15966.5|15942.5|15970.5|15946.5|15970.5|15946.5|15966.5|15942.5|1
1649086500000|2022-04-04 15:35:00|15971.6|15947.6|15972.8|15948.8|15973|15949|15971.6|15947.6|4
1649086590000|2022-04-04 15:36:30|||||||||1
1649086650000|2022-04-04 15:37:30|15970.2|15946.2|15970.2|15946.2|15970.2|15946.2|15970.2|15946.2|0
1649086680000|2022-04-04 15:38:00|15972.8|15948.8|15972.8|15948.8|15972.8|15948.8|15972.8|15948.8|0
1649086740000|2022-04-04 15:39:00|||||||||1
1649086820000|2022-04-04 15:40:20|15971.5|15947.5|15934.3|15874.3|15971.5|15947.5|15933.5|15873.5|1
1649086830000|2022-04-04 15:40:30|15927.7|15867.7|15927.7|15867.7|15927.7|15867.7|15927.7|15867.7|1
1649086850000|2022-04-04 15:40:50|15928.9|15868.9|15932.6|15872.6|15932.6|15872.6|15928.9|15868.9|0
1649086860000|2022-04-04 15:41:00|15935.2|15875.2|15935.2|15875.2|15935.2|15875.2|15935.2|15875.2|0
1649086900000|2022-04-04 15:41:40|15937.6|15877.6|15957.4|15897.4|15957.4|15897.4|15937.6|15877.6|0
1649086920000|2022-04-04 15:42:00|15940.3|15900.3|15940.3|15900.3|15940.3|15900.3|15940.3|15900.3|0
1649086930000|2022-04-04 15:42:10|15937.7|15897.7|15937.7|15897.7|15937.7|15897.7|15937.7|15897.7|0
1649087020000|2022-04-04 15:43:40|15944.3|15904.3|15944.3|15904.3|15944.3|15904.3|15944.3|15904.3|0
1649087040000|2022-04-04 15:44:00|15945.6|15905.6|15949.6|15909.6|15949.6|15909.6|15945.6|15905.6|2
1649087050000|2022-04-04 15:44:10|15944.3|15904.3|15943|15903|15944.3|15904.3|15943|15903|1
1649087070000|2022-04-04 15:44:30|15941.6|15901.6|15941.6|15901.6|15941.6|15901.6|15941.6|15901.6|0
1649087080000|2022-04-04 15:44:40|15952.8|15892.8|15952.8|15892.8|15952.8|15892.8|15952.8|15892.8|1
1649087220000|2022-04-04 15:47:00|15956.8|15896.8|15956.8|15896.8|15956.8|15896.8|15956.8|15896.8|0
1649087230000|2022-04-04 15:47:10|15959.4|15899.4|15959.4|15899.4|15959.4|15899.4|15959.4|15899.4|0
1649087240000|2022-04-04 15:47:20|15949.6|15909.6|15949.6|15909.6|15949.6|15909.6|15949.6|15909.6|1
1649087250000|2022-04-04 15:47:30|15954.1|15894.1|15954.1|15894.1|15954.1|15894.1|15954.1|15894.1|1
1649087410000|2022-04-04 15:50:10|15955.5|15895.5|15955.5|15895.5|15955.5|15895.5|15955.5|15895.5|0
1649087430000|2022-04-04 15:50:30|15956.8|15896.8|15956.8|15896.8|15956.8|15896.8|15956.8|15896.8|0
1649087440000|2022-04-04 15:50:40|15949.6|15909.6|15954.1|15894.1|15954.1|15909.6|15949.6|15894.1|2
1649087480000|2022-04-04 15:51:20|15951.1|15927.1|15962.1|15902.1|15962.1|15927.1|15951.1|15902.1|2
1649087490000|2022-04-04 15:51:30|15954.1|15894.1|15954.1|15894.1|15954.1|15894.1|15954.1|15894.1|0
1649087500000|2022-04-04 15:51:40|15955.5|15895.5|15955.5|15895.5|15955.5|15895.5|15955.5|15895.5|0
1649087510000|2022-04-04 15:51:50|15956|15932|15956|15932|15956|15932|15956|15932|3
1649087570000|2022-04-04 15:52:50|||||||||1
1649087620000|2022-04-04 15:53:40|15954.8|15930.8|15956.1|15932.1|15956.1|15932.1|15954.8|15930.8|0
1649087630000|2022-04-04 15:53:50|15955|15931|15956.3|15932.3|15956.4|15932.4|15955|15931|2
1649087640000|2022-04-04 15:54:00|15967.8|15927.8|15967.8|15927.8|15967.8|15927.8|15967.8|15927.8|2
1649087650000|2022-04-04 15:54:10|15963.9|15923.9|15963.9|15923.9|15963.9|15923.9|15963.9|15923.9|0
1649087810000|2022-04-04 15:56:50|15954.7|15930.7|15981.2|15921.2|15981.2|15932.1|15954.7|15921.2|2
1649087820000|2022-04-04 15:57:00|15990.5|15930.5|15990.5|15930.5|15990.5|15930.5|15990.5|15930.5|0
1649087830000|2022-04-04 15:57:10|15975.9|15915.9|15935.5|15875.5|15975.9|15915.9|15934.1|15874.1|1
1649087870000|2022-04-04 15:57:50|15934.3|15874.3|15933|15873|15934.3|15874.3|15933|15873|0
1649087920000|2022-04-04 15:58:40|15931.6|15871.6|15915.3|15855.3|15931.6|15871.6|15915.3|15855.3|2
1649087930000|2022-04-04 15:58:50|15910.3|15850.3|15879.9|15855.9|15910.3|15855.9|15879.9|15847.9|2
1649087940000|2022-04-04 15:59:00|15877.6|15853.6|15880.2|15820.2|15881.3|15853.6|15868.4|15808.4|3
1649088010000|2022-04-04 16:00:10|15880.3|15820.3|15878.1|15818.1|15881.6|15821.6|15878.1|15818.1|0
1649088020000|2022-04-04 16:00:20|15875.6|15815.6|15873.2|15813.2|15876.9|15816.9|15873.2|15813.2|0
1649088030000|2022-04-04 16:00:30|15867.9|15807.9|15867.9|15807.9|15867.9|15807.9|15867.9|15807.9|3
1649088040000|2022-04-04 16:00:40|15869.3|15809.3|15869.3|15809.3|15869.3|15809.3|15869.3|15809.3|0
1649088200000|2022-04-04 16:03:20|15851.6|15791.6|15833.1|15773.1|15851.6|15791.6|15833.1|15773.1|0
1649088220000|2022-04-04 16:03:40|15835.7|15775.7|15835.7|15775.7|15835.7|15775.7|15835.7|15775.7|0
1649088230000|2022-04-04 16:03:50|15834.5|15774.5|15829.3|15769.3|15834.5|15774.5|15829.3|15769.3|2
1649088270000|2022-04-04 16:04:30|15834.3|15774.3|15834.3|15774.3|15834.3|15774.3|15834.3|15774.3|0
1649088290000|2022-04-04 16:04:50|15835.4|15775.4|15836.8|15776.8|15836.8|15776.8|15835.4|15775.4|0
1649088300000|2022-04-04 16:05:00|15839.1|15779.1|15844.3|15784.3|15844.3|15784.3|15839.1|15779.1|0
1649088320000|2022-04-04 16:05:20|15845.4|15785.4|15845.4|15785.4|15845.4|15785.4|15845.4|15785.4|0
1649088330000|2022-04-04 16:05:30|15846.8|15786.8|15844.3|15784.3|15846.8|15786.8|15844.3|15784.3|0
1649088420000|2022-04-04 16:07:00|15848.2|15788.2|15848.2|15788.2|15848.2|15788.2|15848.2|15788.2|0
1649088430000|2022-04-04 16:07:10|15844.3|15784.3|15844.3|15784.3|15844.3|15784.3|15844.3|15784.3|2
1649088540000|2022-04-04 16:09:00|15836|15776|15836|15776|15836|15776|15836|15776|0
1649088550000|2022-04-04 16:09:10|15826.8|15766.8|15826.8|15766.8|15826.8|15766.8|15826.8|15766.8|0
1649088610000|2022-04-04 16:10:10|15829.4|15769.4|15829.4|15769.4|15829.4|15769.4|15829.4|15769.4|0
1649088620000|2022-04-04 16:10:20|15830.7|15770.7|15826.8|15766.8|15830.7|15770.7|15826.8|15766.8|2
1649088630000|2022-04-04 16:10:30|15827.9|15767.9|15831.8|15771.8|15831.8|15771.8|15827.9|15767.9|1
1649088650000|2022-04-04 16:10:50|15834.3|15774.3|15834.3|15774.3|15834.3|15774.3|15834.3|15774.3|0
1649088660000|2022-04-04 16:11:00|15835.4|15775.4|15856.8|15796.8|15859.3|15799.3|15835.4|15775.4|0
1649088670000|2022-04-04 16:11:10|15861.8|15801.8|15869.1|15809.1|15869.3|15809.3|15861.8|15801.8|1
1649088680000|2022-04-04 16:11:20|15874.3|15814.3|15874.3|15814.3|15874.3|15814.3|15871.8|15811.8|0
1649088810000|2022-04-04 16:13:30|15876.9|15816.9|15876.9|15816.9|15876.9|15816.9|15876.9|15816.9|0
1649088820000|2022-04-04 16:13:40|15878.2|15818.2|15874.3|15814.3|15878.2|15818.2|15874.3|15814.3|2
1649088840000|2022-04-04 16:14:00|15874.2|15814.2|15874.2|15814.2|15874.2|15814.2|15874.2|15814.2|0
1649088860000|2022-04-04 16:14:20|15876.7|15816.7|15876.7|15816.7|15876.7|15816.7|15876.7|15816.7|1
1649088870000|2022-04-04 16:14:30|15874.2|15814.2|15875.4|15815.4|15875.4|15815.4|15871.7|15811.7|0
1649088880000|2022-04-04 16:14:40|15874.4|15814.4|15871.7|15811.7|15874.4|15814.4|15871.7|15811.7|0
1649089000000|2022-04-04 16:16:40|15873.1|15813.1|15873.1|15813.1|15873.1|15813.1|15873.1|15813.1|0
1649089020000|2022-04-04 16:17:00|15875.7|15815.7|15871.7|15811.7|15875.7|15815.7|15871.7|15811.7|3
1649089040000|2022-04-04 16:17:20|15872.9|15812.9|15874.2|15814.2|15874.2|15814.2|15872.9|15812.9|0
1649089120000|2022-04-04 16:18:40|15876.6|15816.6|15891.2|15867.2|15891.2|15867.2|15876.6|15816.6|6
1649089130000|2022-04-04 16:18:50|15895.1|15835.1|15879.2|15819.2|15895.1|15835.1|15879.2|15819.2|2
1649089140000|2022-04-04 16:19:00|15877.9|15817.9|15884.2|15824.2|15884.2|15824.2|15877.9|15817.9|0
1649089150000|2022-04-04 16:19:10|15885.4|15825.4|15886.7|15826.7|15886.7|15826.7|15885.4|15825.4|0
1649089160000|2022-04-04 16:19:20|15887.9|15827.9|15889.2|15829.2|15889.2|15829.2|15887.9|15827.9|0
1649089180000|2022-04-04 16:19:40|15890.4|15830.4|15891.7|15831.7|15891.7|15831.7|15890.4|15830.4|0
1649089190000|2022-04-04 16:19:50|15894.2|15834.2|15898.1|15838.1|15898.1|15838.1|15894.2|15834.2|0
1649089200000|2022-04-04 16:20:00|15896.9|15836.9|15899.4|15839.4|15899.4|15839.4|15895.6|15835.6|0
1649089210000|2022-04-04 16:20:10|15899.5|15839.5|15900.7|15840.7|15900.7|15840.7|15898.2|15838.2|0
1649089220000|2022-04-04 16:20:20|15903.2|15843.2|15899.2|15839.2|15903.2|15843.2|15899.2|15839.2|2
1649089230000|2022-04-04 16:20:30|15899.4|15839.4|15900.6|15840.6|15900.6|15840.6|15898.1|15838.1|0
1649089360000|2022-04-04 16:22:40|15901.9|15841.9|15901.9|15841.9|15901.9|15841.9|15901.9|15841.9|0
1649089380000|2022-04-04 16:23:00|15907.8|15847.8|15915.6|15855.6|15915.6|15855.6|15907.8|15847.8|0
1649089410000|2022-04-04 16:23:30|15918.2|15858.2|15918.2|15858.2|15918.2|15858.2|15918.2|15858.2|0
1649089420000|2022-04-04 16:23:40|15916.9|15856.9|15916.9|15856.9|15916.9|15856.9|15914.4|15854.4|2
1649089480000|2022-04-04 16:24:40|15914.4|15854.4|15914.4|15854.4|15914.4|15854.4|15914.4|15854.4|0
1649089560000|2022-04-04 16:26:00|15900.6|15840.6|15900.6|15840.6|15900.6|15840.6|15900.6|15840.6|0
1649089610000|2022-04-04 16:26:50|15903.2|15843.2|15901.9|15841.9|15903.2|15843.2|15901.9|15841.9|2
1649089800000|2022-04-04 16:30:00|15899.4|15839.4|15899.4|15839.4|15899.4|15839.4|15899.4|15839.4|0
1649089810000|2022-04-04 16:30:10|15900.7|15840.7|15899.4|15839.4|15900.7|15840.7|15899.4|15839.4|2
1649089870000|2022-04-04 16:31:10|15870.7|15810.7|15870.7|15810.7|15870.7|15810.7|15870.7|15810.7|6
1649089890000|2022-04-04 16:31:30|15868|15808|15846.7|15786.7|15868|15808|15845.5|15785.5|0
1649089900000|2022-04-04 16:31:40|15848|15788|15845.5|15785.5|15848|15788|15845.5|15785.5|0
1649089940000|2022-04-04 16:32:20|15828.4|15768.4|15858|15798|15858|15798|15795|15768.4|8
1649089960000|2022-04-04 16:32:40|15856.9|15796.9|15841.2|15781.2|15856.9|15796.9|15830.5|15770.5|0
1649089970000|2022-04-04 16:32:50|15851.9|15791.9|15845.5|15785.5|15851.9|15791.9|15843|15783|0
1649089980000|2022-04-04 16:33:00|15849.1|15789.1|15849.4|15789.4|15851.9|15791.9|15849.1|15789.1|0
1649089990000|2022-04-04 16:33:10|15848|15788|15848|15788|15848|15788|15848|15788|0
1649090080000|2022-04-04 16:34:40|15835.5|15775.5|15836.7|15776.7|15836.7|15776.7|15834.2|15774.2|0
1649090100000|2022-04-04 16:35:00|15826.1|15766.1|15811.6|15751.6|15826.1|15766.1|15811.6|15751.6|0
1649090130000|2022-04-04 16:35:30|15796.7|15756.7|15794.2|15754.2|15796.7|15756.7|15794.2|15754.2|4
1649090150000|2022-04-04 16:35:50|15801.9|15741.9|15801.9|15741.9|15801.9|15741.9|15801.9|15741.9|0
1649090160000|2022-04-04 16:36:00|15799.2|15739.2|15799.2|15739.2|15799.2|15739.2|15799.2|15739.2|0
1649090170000|2022-04-04 16:36:10|15794.2|15754.2|15793.7|15769.7|15796.7|15769.7|15788.6|15754.2|0
1649090200000|2022-04-04 16:36:40|15795|15771|15795|15771|15795|15771|15795|15771|0
1649090210000|2022-04-04 16:36:50|||||||||2
1649090220000|2022-04-04 16:37:00|15793.7|15769.7|15793.7|15769.7|15793.7|15769.7|15793.7|15769.7|1
1649090400000|2022-04-04 16:40:00|15795|15771|15775.5|15715.5|15795|15771|15775.5|15715.5|2
1649090410000|2022-04-04 16:40:10|15774.4|15714.4|15773|15713|15774.4|15714.4|15773|15713|3
1649090420000|2022-04-04 16:40:20|15773.2|15713.2|15776.9|15716.9|15776.9|15716.9|15773.2|15713.2|0
1649090470000|2022-04-04 16:41:10|15789.8|15729.8|15776.9|15716.9|15804.4|15744.4|15776.9|15716.9|1
1649090600000|2022-04-04 16:43:20|15775.5|15715.5|15775.5|15715.5|15775.5|15715.5|15775.5|15715.5|5
1649090620000|2022-04-04 16:43:40|15778|15718|15778|15718|15778|15718|15778|15718|0
1649090710000|2022-04-04 16:45:10|15779.2|15719.2|15780.5|15720.5|15780.5|15720.5|15779.2|15719.2|0
1649090720000|2022-04-04 16:45:20|15785.2|15725.2|15790.5|15730.5|15790.5|15730.5|15785.2|15725.2|0
1649090760000|2022-04-04 16:46:00|15787|15727|15787|15727|15787|15727|15787|15727|0
1649090770000|2022-04-04 16:46:10|15783|15723|15793|15733|15793|15733|15783|15723|1
1649090790000|2022-04-04 16:46:30|15794.3|15734.3|15794.3|15734.3|15794.3|15734.3|15794.3|15734.3|0
1649090800000|2022-04-04 16:46:40|15795.7|15735.7|15793|15733|15795.7|15735.7|15793|15733|2
1649090860000|2022-04-04 16:47:40|||||||||1
1649090940000|2022-04-04 16:49:00|15777.2|15753|15795.5|15755.5|15795.5|15755.5|15777.2|15737.2|1
1649090960000|2022-04-04 16:49:20|15794.3|15754.3|15795.5|15755.5|15795.5|15755.5|15793|15753|0
1649090980000|2022-04-04 16:49:40|15796.8|15756.8|15796.8|15756.8|15796.8|15756.8|15796.8|15756.8|0
1649091000000|2022-04-04 16:50:00|15798.2|15758.2|15784.6|15724.6|15798.2|15758.2|15784.6|15724.6|4
1649091010000|2022-04-04 16:50:10|15778|15718|15778|15718|15778|15718|15778|15718|0
1649091090000|2022-04-04 16:51:30|15781|15741|15781|15741|15781|15741|15781|15741|0
1649091100000|2022-04-04 16:51:40|15795.5|15755.5|15795.5|15755.5|15795.5|15755.5|15795.5|15755.5|0
1649091190000|2022-04-04 16:53:10|15798.2|15758.2|15798.2|15758.2|15798.2|15758.2|15798.2|15758.2|0
1649091200000|2022-04-04 16:53:20|15795.5|15755.5|15795.5|15755.5|15795.5|15755.5|15795.5|15755.5|2
1649091240000|2022-04-04 16:54:00|15785.2|15761.2|15785.2|15761.2|15785.2|15761.2|15785.2|15761.2|0
1649091250000|2022-04-04 16:54:10|15787.8|15763.8|15787.8|15763.8|15787.8|15763.8|15787.8|15763.8|18
1649091260000|2022-04-04 16:54:20|||||||||2
1649091270000|2022-04-04 16:54:30|||||||||3
1649091370000|2022-04-04 16:56:10|15781.5|15757.5|15781.5|15757.5|15781.5|15757.5|15781.5|15757.5|0
1649091380000|2022-04-04 16:56:20|15772|15712|15772|15712|15772|15712|15772|15712|1
1649091420000|2022-04-04 16:57:00|15773.3|15713.3|15773.3|15713.3|15773.3|15713.3|15773.3|15713.3|0
1649091440000|2022-04-04 16:57:20|15777.3|15717.3|15782|15722|15782|15722|15777.3|15717.3|1
1649091540000|2022-04-04 16:59:00|15773.7|15713.7|15782|15722|15782|15722|15765.8|15705.8|1
1649091550000|2022-04-04 16:59:10|15802|15762|15802|15762|15802|15762|15802|15762|0
1649091590000|2022-04-04 16:59:50|||||||||2
1649091620000|2022-04-04 17:00:20|||||||||1
1649091790000|2022-04-04 17:03:10|||||||||2
1649091840000|2022-04-04 17:04:00|||||||||10
1649091870000|2022-04-04 17:04:30|||||||||3
1649092050000|2022-04-04 17:07:30|||||||||1
1649092190000|2022-04-04 17:09:50|||||||||2
1649092320000|2022-04-04 17:12:00|15792.8|15768.8|15792.8|15768.8|15792.8|15768.8|15792.8|15768.8|0
1649092380000|2022-04-04 17:13:00|||||||||2
1649092390000|2022-04-04 17:13:10|||||||||3
1649092430000|2022-04-04 17:13:50|15791.6|15767.6|15790.3|15766.3|15791.6|15767.6|15790.3|15766.3|0
1649092470000|2022-04-04 17:14:30|15855.8|15795.8|15855.8|15795.8|15855.8|15795.8|15855.8|15795.8|7
1649092480000|2022-04-04 17:14:40|15857.1|15797.1|15857.1|15797.1|15857.1|15797.1|15857.1|15797.1|40
1649092500000|2022-04-04 17:15:00|15859.6|15799.6|15859.6|15799.6|15859.6|15799.6|15859.6|15799.6|0
1649092540000|2022-04-04 17:15:40|15863.6|15803.6|15863.6|15803.6|15863.6|15803.6|15863.6|15803.6|0
1649092550000|2022-04-04 17:15:50|15862.4|15802.4|15862.4|15802.4|15862.4|15802.4|15862.4|15802.4|1
1649092560000|2022-04-04 17:16:00|15864.9|15804.9|15866.2|15806.2|15866.2|15806.2|15864.9|15804.9|0
1649092570000|2022-04-04 17:16:10|15864.9|15804.9|15864.9|15804.9|15864.9|15804.9|15864.9|15804.9|2
1649092580000|2022-04-04 17:16:20|15867.2|15807.2|15869.9|15809.9|15869.9|15809.9|15867.2|15807.2|1
1649092600000|2022-04-04 17:16:40|15868.6|15808.6|15868.6|15808.6|15868.6|15808.6|15868.6|15808.6|1
1649092620000|2022-04-04 17:17:00|15871.2|15811.2|15871.2|15811.2|15871.2|15811.2|15871.2|15811.2|0
1649092640000|2022-04-04 17:17:20|||||||||1
1649092700000|2022-04-04 17:18:20|||||||||1
1649092710000|2022-04-04 17:18:30|15875.2|15815.2|15875.2|15815.2|15875.2|15815.2|15875.2|15815.2|3
1649092770000|2022-04-04 17:19:30|15877.8|15817.8|15877.4|15817.4|15877.8|15817.8|15877.4|15817.4|10
1649092780000|2022-04-04 17:19:40|15884|15824|15890.9|15830.9|15890.9|15830.9|15881.3|15821.3|3
1649092800000|2022-04-04 17:20:00|15898.8|15838.8|15898.8|15838.8|15898.8|15838.8|15898.8|15838.8|0
1649092810000|2022-04-04 17:20:10|15897.7|15837.7|15896.3|15836.3|15897.7|15837.7|15896.3|15836.3|0
1649092840000|2022-04-04 17:20:40|15897.7|15837.7|15897.7|15837.7|15897.7|15837.7|15897.7|15837.7|0
1649092960000|2022-04-04 17:22:40|15899|15839|15899|15839|15899|15839|15899|15839|0
1649092970000|2022-04-04 17:22:50|15900.3|15840.3|15896.3|15836.3|15900.3|15840.3|15896.3|15836.3|3
1649092990000|2022-04-04 17:23:10|15892.4|15832.4|15892.4|15832.4|15892.4|15832.4|15892.4|15832.4|0
1649093010000|2022-04-04 17:23:30|15893.7|15833.7|15893.7|15833.7|15893.7|15833.7|15893.7|15833.7|0
1649093020000|2022-04-04 17:23:40|15897.7|15837.7|15897.7|15837.7|15897.7|15837.7|15897.7|15837.7|0
1649093050000|2022-04-04 17:24:10|15896.3|15836.3|15896.3|15836.3|15896.3|15836.3|15896.3|15836.3|0
1649093130000|2022-04-04 17:25:30|15895|15835|15895|15835|15895|15835|15895|15835|0
1649093170000|2022-04-04 17:26:10|15896.3|15836.3|15897.7|15837.7|15897.7|15837.7|15896.3|15836.3|5
1649093180000|2022-04-04 17:26:20|15900.3|15840.3|15897.7|15837.7|15900.3|15840.3|15897.7|15837.7|33
1649093200000|2022-04-04 17:26:40|15900.3|15840.3|15907.4|15847.4|15907.4|15847.4|15900.3|15840.3|1
1649093210000|2022-04-04 17:26:50|15915.3|15855.3|15912.7|15852.7|15915.3|15855.3|15912.7|15852.7|3
1649093220000|2022-04-04 17:27:00|15911.3|15851.3|15911.3|15851.3|15911.3|15851.3|15911.3|15851.3|0
1649093230000|2022-04-04 17:27:10|15914|15854|15896.5|15836.5|15914|15854|15896.5|15836.5|0
1649093240000|2022-04-04 17:27:20|15895.3|15835.3|15894|15834|15895.3|15835.3|15894|15834|0
1649093250000|2022-04-04 17:27:30|15891.5|15831.5|15890.3|15830.3|15891.5|15831.5|15890.3|15830.3|0
1649093260000|2022-04-04 17:27:40|15889|15829|15889|15829|15889|15829|15889|15829|0
1649093300000|2022-04-04 17:28:20|15894|15834|15886.5|15826.5|15894|15834|15886.5|15826.5|0
1649093310000|2022-04-04 17:28:30|15884|15824|15884|15824|15884|15824|15884|15824|0
1649093340000|2022-04-04 17:29:00|15882.7|15822.7|15901.5|15841.5|15909|15849|15882.7|15822.7|11
1649093350000|2022-04-04 17:29:10|15902.8|15842.8|15921.1|15897.1|15921.1|15897.1|15876.5|15832.8|17
1649093360000|2022-04-04 17:29:20|15920|15896|15941.5|15881.5|15941.5|15896|15869.8|15834|33
1649093370000|2022-04-04 17:29:30|15940.2|15880.2|15937.7|15877.7|15944|15889.5|15913.5|15876.2|10
1649093380000|2022-04-04 17:29:40|15931.3|15891.3|15929.8|15905.8|15936.6|15905.8|15922.5|15891.3|10
1649093390000|2022-04-04 17:29:50|15928.5|15904.5|15936.6|15896.6|15936.6|15905.8|15918.6|15894.6|13
1649093400000|2022-04-04 17:30:00|15928.5|15904.5|15928.5|15904.5|15928.5|15904.5|15926|15902|4
1649093410000|2022-04-04 17:30:10|15954|15894|15942.7|15902.7|15954|15902.8|15942.7|15894|1
1649093430000|2022-04-04 17:30:30|15933.5|15909.5|15942.7|15902.7|15942.7|15909.5|15933.5|15902.7|0
1649093460000|2022-04-04 17:31:00|15943.8|15903.8|15943.8|15903.8|15943.8|15903.8|15943.8|15903.8|0
1649093490000|2022-04-04 17:31:30|15945.2|15905.2|15945.2|15905.2|15945.2|15905.2|15945.2|15905.2|1
1649093500000|2022-04-04 17:31:40|||||||||1
1649093540000|2022-04-04 17:32:20|15942.7|15902.7|15945.2|15905.2|15945.2|15905.2|15942.7|15902.7|0
1649093550000|2022-04-04 17:32:30|15946.3|15906.3|15942.2|15918.2|15946.3|15920.7|15942.2|15906.3|1
1649093560000|2022-04-04 17:32:40|15947.8|15907.8|15947.7|15907.7|15947.8|15914.5|15938.5|15906.3|0
1649093610000|2022-04-04 17:33:30|15953.8|15913.8|15953.8|15913.8|15953.8|15913.8|15953.8|15913.8|4
1649093620000|2022-04-04 17:33:40|15948.8|15908.8|15952.5|15912.5|15952.5|15918.2|15942.2|15908.8|0
1649093640000|2022-04-04 17:34:00|15953.8|15913.8|15956.2|15916.2|15956.2|15916.2|15953.8|15913.8|3
1649093660000|2022-04-04 17:34:20|15938.5|15878.5|15943.8|15883.8|15943.8|15883.8|15938.5|15878.5|3
1649093670000|2022-04-04 17:34:30|15945.2|15885.2|15943.8|15883.8|15945.2|15885.2|15942.5|15882.5|0
1649093680000|2022-04-04 17:34:40|15945|15885|15946.3|15886.3|15946.3|15886.3|15945|15885|0
1649093740000|2022-04-04 17:35:40|15945.2|15885.2|15946.3|15886.3|15946.3|15886.3|15943.8|15883.8|0
1649093840000|2022-04-04 17:37:20|15947.7|15887.7|15947.7|15887.7|15947.7|15887.7|15947.7|15887.7|5
1649093890000|2022-04-04 17:38:10|15946.3|15886.3|15946.3|15886.3|15946.3|15886.3|15946.3|15886.3|0
1649093910000|2022-04-04 17:38:30|||||||||21
1649093980000|2022-04-04 17:39:40|||||||||5
1649094030000|2022-04-04 17:40:30|||||||||5
1649094130000|2022-04-04 17:42:10|||||||||7
1649094190000|2022-04-04 17:43:10|15943.7|15883.7|15947.4|15887.4|15947.4|15887.4|15943.7|15883.7|1
1649094220000|2022-04-04 17:43:40|15946.2|15886.2|15946.2|15886.2|15946.2|15886.2|15946.2|15886.2|0
1649094240000|2022-04-04 17:44:00|||||||||13
1649094300000|2022-04-04 17:45:00|15950.9|15890.9|15956|15896|15956|15896|15950.9|15890.9|0
1649094310000|2022-04-04 17:45:10|15960|15900|15969.9|15909.9|15969.9|15909.9|15960|15900|3
1649094320000|2022-04-04 17:45:20|15971.2|15911.2|15971.2|15911.2|15971.2|15911.2|15971.2|15911.2|5
1649094360000|2022-04-04 17:46:00|15973.7|15913.7|15959.9|15899.9|15973.7|15913.7|15958.7|15898.7|1
1649094370000|2022-04-04 17:46:10|15958.7|15898.7|15958.7|15898.7|15958.7|15898.7|15958.7|15898.7|7
1649094390000|2022-04-04 17:46:30|||||||||1
1649094480000|2022-04-04 17:48:00|||||||||7
1649094540000|2022-04-04 17:49:00|||||||||4
1649094590000|2022-04-04 17:49:50|15961.2|15901.2|15961.2|15901.2|15961.2|15901.2|15961.2|15901.2|0
1649094640000|2022-04-04 17:50:40|15959.9|15899.9|15959.9|15899.9|15959.9|15899.9|15959.9|15899.9|0
1649094760000|2022-04-04 17:52:40|||||||||1
1649094780000|2022-04-04 17:53:00|15958.7|15898.7|15949.9|15889.9|15959.9|15899.9|15949.9|15889.9|0
1649094990000|2022-04-04 17:56:30|15951|15891|15947.4|15887.4|15951|15904.9|15940.9|15887.4|1
1649095000000|2022-04-04 17:56:40|15925|15865|15899.9|15839.9|15925|15865|15897.4|15837.4|0
1649095010000|2022-04-04 17:56:50|15902.4|15842.4|15907.4|15847.4|15907.4|15847.4|15902.4|15842.4|0
1649095030000|2022-04-04 17:57:10|15904.9|15844.9|15904.9|15844.9|15904.9|15844.9|15904.9|15844.9|0
1649095120000|2022-04-04 17:58:40|15906.2|15846.2|15906.2|15846.2|15906.2|15846.2|15906.2|15846.2|0
1649095170000|2022-04-04 17:59:30|15907.5|15847.5|15906.2|15846.2|15907.5|15847.5|15906.2|15846.2|1
1649095180000|2022-04-04 17:59:40|15912.4|15852.4|15912.4|15852.4|15912.4|15852.4|15912.4|15852.4|3
1649095190000|2022-04-04 17:59:50|||||||||1
1649160000000|2022-04-05 12:00:00|15881.8|15821.8|15955.2|15895.2|15955.2|15895.2|15879.3|15821.8|18
1649160010000|2022-04-05 12:00:10|15982.7|15922.7|16033.6|15973.6|16033.6|15973.6|15976.5|15922.7|15
1649160020000|2022-04-05 12:00:20|16044|15984|16036.3|16012.3|16047.2|16014.5|16025|15984|8
1649160030000|2022-04-05 12:00:30|16037.6|16013.6|16040.1|16016.1|16040.1|16016.1|16037.6|16013.6|1
1649160040000|2022-04-05 12:00:40|16065|16005|16073.6|16013.6|16075.2|16015.2|16065|16005|5
1649160050000|2022-04-05 12:00:50|16073.8|16013.8|16102.5|16042.5|16102.5|16042.5|16073.8|16013.8|3
1649160060000|2022-04-05 12:01:00|16101.3|16041.3|16105|16045|16105|16045|16101.3|16041.3|2
1649160070000|2022-04-05 12:01:10|16107.3|16047.3|16118.8|16058.8|16118.8|16058.8|16107.3|16047.3|0
1649160080000|2022-04-05 12:01:20|16117.7|16057.7|16122.9|16062.9|16125.4|16065.4|16116.5|16056.5|3
1649160100000|2022-04-05 12:01:40|16125.6|16065.6|16135.6|16075.6|16135.6|16075.6|16125.6|16065.6|3
1649160110000|2022-04-05 12:01:50|16134.5|16095.6|16138.1|16098.1|16138.1|16098.1|16134.3|16094.3|0
1649160120000|2022-04-05 12:02:00|16123.6|16083.6|16128.1|16068.1|16133.1|16093.1|16123.1|16063.1|3
1649160130000|2022-04-05 12:02:10|16130.6|16070.6|16128.1|16068.1|16130.6|16070.6|16128.1|16068.1|0
1649160160000|2022-04-05 12:02:40|||||||||1
1649160180000|2022-04-05 12:03:00|16127|16067|16127|16067|16127|16067|16127|16067|0
1649160190000|2022-04-05 12:03:10|16125.6|16065.6|16125.6|16065.6|16125.6|16065.6|16125.6|16065.6|0
1649160200000|2022-04-05 12:03:20|16060.6|16000.6|16073.1|16013.1|16073.1|16013.1|16060.6|16000.6|1
1649160250000|2022-04-05 12:04:10|16069|16009|16069|16009|16069|16009|16069|16009|0
1649160270000|2022-04-05 12:04:30|16067.9|16007.9|16064.3|16004.3|16067.9|16007.9|16064.3|16004.3|0
1649160280000|2022-04-05 12:04:40|16065.4|16005.4|16074.3|16014.3|16074.3|16014.3|16065.4|16005.4|0
1649160320000|2022-04-05 12:05:20|16067.4|16007.4|16059.3|15999.3|16067.4|16007.4|16056.8|15996.8|0
1649160340000|2022-04-05 12:05:40|16058.1|15998.1|16056.8|15996.8|16058.1|15998.1|16056.8|15996.8|0
1649160380000|2022-04-05 12:06:20|16057.9|15997.9|16059.3|15999.3|16059.3|15999.3|16057.9|15997.9|0
1649160430000|2022-04-05 12:07:10|16061.8|16001.8|16059.3|15999.3|16061.8|16001.8|16056.8|15996.8|3
1649160640000|2022-04-05 12:10:40|16057.9|15997.9|16057.9|15997.9|16057.9|15997.9|16057.9|15997.9|0
1649160830000|2022-04-05 12:13:50|16059|15999|16068.1|16008.1|16069|16009|16059|15999|1
1649160840000|2022-04-05 12:14:00|16065.4|16005.4|16068.1|16008.1|16070.4|16010.4|16065.4|16005.4|1
1649160850000|2022-04-05 12:14:10|16065.4|16005.4|16065.4|16005.4|16065.4|16005.4|16065.4|16005.4|0
1649160860000|2022-04-05 12:14:20|16067.9|16007.9|16067.9|16007.9|16067.9|16007.9|16067.9|16007.9|0
1649160910000|2022-04-05 12:15:10|16080|16020|16080|16020|16080|16020|16080|16020|1
1649160980000|2022-04-05 12:16:20|16087.7|16027.7|16087.7|16027.7|16087.7|16027.7|16087.7|16027.7|0
1649161010000|2022-04-05 12:16:50|16086.5|16026.5|16086.5|16026.5|16086.5|16026.5|16086.5|16026.5|0
1649161040000|2022-04-05 12:17:20|16077.9|16017.9|16076.7|16016.7|16077.9|16017.9|16076.7|16016.7|0
1649161050000|2022-04-05 12:17:30|16075.4|16015.4|16075.4|16015.4|16075.4|16015.4|16075.4|16015.4|0
1649161070000|2022-04-05 12:17:50|16086.5|16026.5|16086.5|16026.5|16086.5|16026.5|16086.5|16026.5|1
1649161140000|2022-04-05 12:19:00|16090|16030|16094|16034|16094|16034|16090|16030|0
1649161150000|2022-04-05 12:19:10|16104|16044|16100.2|16040.2|16104|16044|16097.5|16037.5|2
1649161330000|2022-04-05 12:22:10|16099|16039|16099|16039|16099|16039|16099|16039|0
1649161350000|2022-04-05 12:22:30|16087.6|16027.6|16075.4|16015.4|16087.6|16027.6|16075.4|16015.4|1
1649161380000|2022-04-05 12:23:00|16072.9|16012.9|16075.4|16015.4|16075.4|16015.4|16064.2|16004.2|0
1649161390000|2022-04-05 12:23:10|16073.1|16013.1|16075.4|16015.4|16075.4|16015.4|16070.4|16010.4|0
1649161400000|2022-04-05 12:23:20|16063.1|16003.1|16069.7|16009.7|16072.9|16012.9|16063.1|16003.1|0
1649161410000|2022-04-05 12:23:30|16064.2|16004.2|16070|16010|16070|16010|16064.2|16004.2|0
1649161420000|2022-04-05 12:23:40|16075.4|16015.4|16075.4|16015.4|16075.4|16015.4|16075.4|16015.4|0
1649161510000|2022-04-05 12:25:10|16069.7|16009.7|16061.5|16001.5|16069.7|16009.7|16060.4|16000.4|0
1649161530000|2022-04-05 12:25:30|16062.9|16002.9|16062.9|16002.9|16062.9|16002.9|16062.9|16002.9|0
1649161630000|2022-04-05 12:27:10|16061.7|16001.7|16060.4|16000.4|16061.7|16001.7|16060.4|16000.4|0
1649161640000|2022-04-05 12:27:20|16061.5|16001.5|16062.9|16002.9|16062.9|16002.9|16060.4|16000.4|0
1649161780000|2022-04-05 12:29:40|16061.7|16001.7|16062.9|16002.9|16062.9|16002.9|16060.4|16000.4|0
1649161870000|2022-04-05 12:31:10|16064.2|16004.2|16064.2|16004.2|16064.2|16004.2|16064.2|16004.2|0
1649161880000|2022-04-05 12:31:20|16062|16002|16064.2|16004.2|16069.2|16009.2|16059.2|15999.2|0
1649161900000|2022-04-05 12:31:40|16062.9|16002.9|16062.9|16002.9|16062.9|16002.9|16062.9|16002.9|0
1649161990000|2022-04-05 12:33:10|16060.4|16000.4|16061.5|16001.5|16061.5|16001.5|16060.4|16000.4|0
1649162010000|2022-04-05 12:33:30|16062.9|16002.9|16062.9|16002.9|16062.9|16002.9|16062.9|16002.9|0
1649162030000|2022-04-05 12:33:50|||||||||2
1649162220000|2022-04-05 12:37:00|||||||||2
1649162240000|2022-04-05 12:37:20|16067.5|16007.5|16072.9|16012.9|16075.4|16015.4|16067.5|16007.5|0
1649162250000|2022-04-05 12:37:30|16075.4|16015.4|16076.7|16016.7|16077.9|16035.4|16065.2|16012.9|3
1649162260000|2022-04-05 12:37:40|16076.5|16016.5|16091.3|16031.3|16091.3|16031.3|16075.4|16015.4|2
1649162270000|2022-04-05 12:37:50|16092.5|16032.5|16087.5|16027.5|16092.5|16032.5|16087.5|16027.5|0
1649162280000|2022-04-05 12:38:00|16082.5|16022.5|16082.5|16022.5|16082.5|16022.5|16082.5|16022.5|2
1649162290000|2022-04-05 12:38:10|16081.3|16021.3|16081.3|16021.3|16082.5|16022.5|16081.3|16021.3|0
1649162300000|2022-04-05 12:38:20|16082.5|16022.5|16082.5|16022.5|16082.5|16022.5|16081.3|16021.3|0
1649162310000|2022-04-05 12:38:30|16081.3|16021.3|16082.5|16022.5|16082.5|16022.5|16081.3|16021.3|0
1649162320000|2022-04-05 12:38:40|16081.3|16021.3|16092.5|16032.5|16095|16035|16076.7|16016.7|0
1649162420000|2022-04-05 12:40:20|16093.6|16033.6|16095.2|16035.2|16095.2|16047.5|16087.5|16033.6|0
1649162430000|2022-04-05 12:40:30|16092.5|16032.5|16092.5|16032.5|16092.5|16032.5|16092.5|16032.5|0
1649162600000|2022-04-05 12:43:20|16093.6|16033.6|16096.3|16036.3|16096.3|16047.5|16086.1|16033.6|0
1649162610000|2022-04-05 12:43:30|16095|16035|16095|16035|16097.5|16047.5|16086.1|16035|0
1649162620000|2022-04-05 12:43:40|16087.5|16047.5|16096.3|16036.3|16097.5|16047.5|16086.1|16035|0
1649162630000|2022-04-05 12:43:50|16086.1|16046.1|16096.3|16036.3|16096.3|16047.5|16086.1|16035|0
1649162640000|2022-04-05 12:44:00|16095|16035|16096.3|16036.3|16096.3|16047.5|16086.1|16035|0
1649162650000|2022-04-05 12:44:10|16095|16035|16088.3|16064.3|16096.3|16064.3|16079|16033.6|1
1649162660000|2022-04-05 12:44:20|||||||||1
1649162690000|2022-04-05 12:44:50|16088.1|16064.1|16090.8|16066.8|16092|16068|16088.1|16064.1|0
1649162700000|2022-04-05 12:45:00|16089.5|16065.5|16089.5|16065.5|16089.5|16065.5|16089.5|16065.5|0
1649162750000|2022-04-05 12:45:50|16097.4|16073.4|16097.4|16073.4|16097.4|16073.4|16097.4|16073.4|0
1649162910000|2022-04-05 12:48:30|16099.9|16075.9|16098.7|16074.7|16099.9|16075.9|16098.7|16074.7|3
1649162920000|2022-04-05 12:48:40|16097.4|16073.4|16097.4|16073.4|16097.4|16073.4|16097.4|16073.4|0
1649163060000|2022-04-05 12:51:00|16101.2|16077.2|16101.2|16077.2|16101.2|16077.2|16101.2|16077.2|2
1649163090000|2022-04-05 12:51:30|16116.1|16076.1|16116.1|16076.1|16116.1|16076.1|16116.1|16076.1|2
1649163100000|2022-04-05 12:51:40|16124.2|16084.2|16124.2|16084.2|16124.2|16084.2|16124.2|16084.2|0
1649163120000|2022-04-05 12:52:00|16123.1|16083.1|16107.4|16083.4|16123.1|16084.7|16106.2|16081.7|1
1649163130000|2022-04-05 12:52:10|16108.7|16084.7|16108.7|16084.7|16108.7|16084.7|16108.7|16084.7|0
1649163140000|2022-04-05 12:52:20|16107.4|16083.4|16128.1|16068.1|16128.1|16083.4|16103.9|16068.1|1
1649163150000|2022-04-05 12:52:30|16130.8|16070.8|16119.9|16095.9|16130.8|16095.9|16119.9|16070.8|0
1649163160000|2022-04-05 12:52:40|16121.2|16097.2|16121.2|16097.2|16121.2|16097.2|16121.2|16097.2|0
1649163250000|2022-04-05 12:54:10|16131.7|16091.7|16131.7|16091.7|16131.7|16091.7|16131.7|16091.7|2
1649163260000|2022-04-05 12:54:20|||||||||1
1649163280000|2022-04-05 12:54:40|16124.9|16100.9|16124.9|16100.9|16126.2|16102.2|16124.9|16100.9|4
1649163290000|2022-04-05 12:54:50|||||||||3
1649163320000|2022-04-05 12:55:20|16134|16094|16134|16094|16134|16094|16134|16094|1
1649163350000|2022-04-05 12:55:50|16130.6|16106.6|16130.6|16106.6|16130.6|16106.6|16130.6|16106.6|0
1649163360000|2022-04-05 12:56:00|16136|16112|16170.4|16110.4|16170.4|16137.2|16136|16110.4|15
1649163370000|2022-04-05 12:56:10|16169|16109|16169|16109|16169|16109|16169|16109|0
1649163390000|2022-04-05 12:56:30|16157.9|16117.9|16167.7|16107.7|16167.7|16117.9|16156.5|16107.7|4
1649163400000|2022-04-05 12:56:40|16172.9|16112.9|16170.4|16110.4|16172.9|16112.9|16170.4|16110.4|1
1649163460000|2022-04-05 12:57:40|16174|16114|16174|16114|16174|16114|16174|16114|1
1649163600000|2022-04-05 13:00:00|16172.7|16112.7|16172.7|16112.7|16172.7|16112.7|16172.7|16112.7|0
1649163630000|2022-04-05 13:00:30|16163.8|16123.8|16160.2|16120.2|16174|16126.3|16160.2|16112.7|0
1649163640000|2022-04-05 13:00:40|16162.9|16122.9|16166.3|16126.3|16166.3|16126.3|16162.9|16122.9|1
1649163650000|2022-04-05 13:00:50|16160.8|16136.8|16160.8|16136.8|16160.8|16136.8|16160.8|16136.8|0
1649163660000|2022-04-05 13:01:00|16163.5|16139.5|16164.7|16140.7|16164.7|16140.7|16163.5|16139.5|0
1649163670000|2022-04-05 13:01:10|16168.7|16144.7|16106.9|16046.9|16168.7|16144.7|16106.9|16046.9|9
1649163680000|2022-04-05 13:01:20|16104.4|16044.4|16103.1|16043.1|16104.4|16044.4|16103.1|16043.1|0
1649163690000|2022-04-05 13:01:30|16101.9|16041.9|16106.9|16046.9|16108.1|16048.1|16101.9|16041.9|0
1649163700000|2022-04-05 13:01:40|16104.4|16044.4|16098.1|16038.1|16104.4|16044.4|16098.1|16038.1|0
1649163710000|2022-04-05 13:01:50|16086.9|16046.9|16086.9|16046.9|16086.9|16046.9|16086.9|16046.9|0
1649163720000|2022-04-05 13:02:00|16084.2|16044.2|16084.2|16044.2|16084.2|16044.2|16084.2|16044.2|0
1649163730000|2022-04-05 13:02:10|16096.5|16036.5|16112.9|16052.9|16115.4|16055.4|16096.5|16036.5|2
1649163740000|2022-04-05 13:02:20|16110.4|16050.4|16111.7|16051.7|16112.9|16052.9|16107.9|16047.9|0
1649163750000|2022-04-05 13:02:30|16110.4|16050.4|16130.4|16070.4|16136.7|16076.7|16110.4|16050.4|0
1649163760000|2022-04-05 13:02:40|16135.4|16075.4|16132.9|16072.9|16135.4|16075.4|16130.4|16070.4|0
1649163770000|2022-04-05 13:02:50|16136.3|16076.3|16127.9|16067.9|16140.4|16080.4|16127.9|16067.9|0
1649163780000|2022-04-05 13:03:00|16137.9|16077.9|16135.4|16075.4|16141.7|16081.7|16135.4|16075.4|0
1649163790000|2022-04-05 13:03:10|16136.5|16076.5|16140.4|16080.4|16146.7|16086.7|16136.5|16076.5|0
1649163800000|2022-04-05 13:03:20|16137.9|16077.9|16142.9|16082.9|16142.9|16082.9|16137.9|16077.9|0
1649163810000|2022-04-05 13:03:30|16145.4|16085.4|16135.4|16095.4|16149|16099.2|16135.4|16085.4|0
1649163820000|2022-04-05 13:03:40|16136.5|16096.5|16137.9|16097.9|16137.9|16097.9|16136.5|16096.5|0
1649163840000|2022-04-05 13:04:00|16136.7|16096.7|16137.9|16097.9|16137.9|16097.9|16135.4|16095.4|0
1649163860000|2022-04-05 13:04:20|16135.4|16095.4|16136.5|16096.5|16136.5|16096.5|16135.4|16095.4|0
1649163870000|2022-04-05 13:04:30|16137.9|16097.9|16137.9|16097.9|16137.9|16097.9|16137.9|16097.9|0
1649163980000|2022-04-05 13:06:20|16136.7|16096.7|16136.5|16096.5|16136.7|16096.7|16135.4|16095.4|0
1649163990000|2022-04-05 13:06:30|16137.9|16097.9|16137.9|16097.9|16137.9|16097.9|16137.9|16097.9|0
1649164170000|2022-04-05 13:09:30|16135.4|16095.4|16135.4|16095.4|16135.4|16095.4|16135.4|16095.4|0
1649164240000|2022-04-05 13:10:40|16126.2|16102.2|16135.4|16095.4|16135.4|16102.2|16126.2|16094|0
1649164300000|2022-04-05 13:11:40|||||||||1
1649164310000|2022-04-05 13:11:50|16130.6|16090.6|16130.6|16090.6|16131.7|16091.7|16128.1|16088.1|1
1649164320000|2022-04-05 13:12:00|16131.7|16091.7|16131.7|16091.7|16131.7|16091.7|16131.7|16091.7|0
1649164380000|2022-04-05 13:13:00|16144|16084|16144|16084|16144|16084|16144|16084|1
1649164390000|2022-04-05 13:13:10|16146.7|16086.7|16146.7|16086.7|16146.7|16086.7|16146.7|16086.7|0
1649164410000|2022-04-05 13:13:30|16134.2|16094.2|16134.2|16094.2|16134.2|16094.2|16134.2|16094.2|0
1649164420000|2022-04-05 13:13:40|16131.7|16091.7|16132.9|16092.9|16132.9|16092.9|16131.7|16091.7|0
1649164440000|2022-04-05 13:14:00|16134.2|16094.2|16134.2|16094.2|16134.2|16094.2|16134.2|16094.2|0
1649164590000|2022-04-05 13:16:30|16145.4|16085.4|16146.7|16086.7|16146.7|16086.7|16145.4|16085.4|1
1649164630000|2022-04-05 13:17:10|16135.6|16095.6|16122.6|16098.6|16135.6|16098.6|16122.6|16093.1|1
1649164650000|2022-04-05 13:17:30|16121.2|16097.2|16121.2|16097.2|16121.2|16097.2|16121.2|16097.2|0
1649164700000|2022-04-05 13:18:20|16118.7|16094.7|16121.2|16097.2|16146.7|16098.4|16118.7|16086.7|3
1649164710000|2022-04-05 13:18:30|16122.4|16098.4|16121.2|16097.2|16122.4|16098.4|16121.2|16097.2|0
1649164720000|2022-04-05 13:18:40|16122.4|16098.4|16121.2|16097.2|16122.4|16098.4|16121.2|16097.2|0
1649164790000|2022-04-05 13:19:50|||||||||1
1649164800000|2022-04-05 13:20:00|16139|16099|16148.1|16088.1|16148.1|16099|16139|16088.1|1
1649164810000|2022-04-05 13:20:10|16146.7|16086.7|16146.7|16086.7|16146.7|16086.7|16146.7|16086.7|0
1649164920000|2022-04-05 13:22:00|16134.2|16094.2|16134.2|16094.2|16134.2|16094.2|16134.2|16094.2|0
1649165000000|2022-04-05 13:23:20|16131.7|16091.7|16131.7|16091.7|16131.7|16091.7|16131.7|16091.7|5
1649165010000|2022-04-05 13:23:30|16132.4|16108.4|16132.4|16108.4|16132.4|16108.4|16132.4|16108.4|0
1649165040000|2022-04-05 13:24:00|16133.7|16109.7|16134.9|16110.9|16134.9|16110.9|16133.7|16109.7|1
1649165280000|2022-04-05 13:28:00|16132.1|16108.1|16132.1|16108.1|16132.1|16108.1|16132.1|16108.1|0
1649165330000|2022-04-05 13:28:50|16128.7|16104.7|16134.4|16094.4|16134.4|16104.7|16128.7|16094.4|5
1649165340000|2022-04-05 13:29:00|16129|16089|16129|16089|16129|16089|16129|16089|0
1649165390000|2022-04-05 13:29:50|16130.1|16090.1|16130.1|16090.1|16130.1|16090.1|16130.1|16090.1|0
1649165480000|2022-04-05 13:31:20|16131.3|16091.3|16132.6|16092.6|16132.6|16092.6|16131.3|16091.3|0
1649165490000|2022-04-05 13:31:30|16134.6|16110.6|16167.2|16107.2|16167.2|16110.6|16134.6|16107.2|7
1649165520000|2022-04-05 13:32:00|16158.3|16118.3|16158.3|16118.3|16158.3|16118.3|16158.3|16118.3|0
1649165640000|2022-04-05 13:34:00|16162.4|16122.4|16162.4|16122.4|16162.4|16122.4|16162.4|16122.4|0
1649165680000|2022-04-05 13:34:40|16161.1|16121.1|16161.1|16121.1|16161.1|16121.1|16161.1|16121.1|0
1649165700000|2022-04-05 13:35:00|16162.4|16122.4|16162.4|16122.4|16162.4|16122.4|16162.4|16122.4|0
1649165710000|2022-04-05 13:35:10|16164.9|16124.9|16164.9|16124.9|16164.9|16124.9|16164.9|16124.9|1
1649165720000|2022-04-05 13:35:20|16159.4|16135.4|16176.7|16152.7|16176.7|16152.7|16159.4|16135.4|10
1649165740000|2022-04-05 13:35:40|16178.1|16154.1|16178.1|16154.1|16178.1|16154.1|16178.1|16154.1|0
1649165780000|2022-04-05 13:36:20|||||||||3
1649165810000|2022-04-05 13:36:50|16176.9|16152.9|16176.9|16152.9|16176.9|16152.9|16176.9|16152.9|0
1649165830000|2022-04-05 13:37:10|||||||||3
1649165920000|2022-04-05 13:38:40|16178.3|16154.3|16178.3|16154.3|16178.3|16154.3|16178.3|16154.3|0
1649165950000|2022-04-05 13:39:10|||||||||1
1649165990000|2022-04-05 13:39:50|16177.1|16153.1|16177.1|16153.1|16177.1|16153.1|16177.1|16153.1|0
1649166010000|2022-04-05 13:40:10|16176|16152|16176|16152|16176|16152|16176|16152|4
1649166040000|2022-04-05 13:40:40|16177.1|16153.1|16177.1|16153.1|16177.1|16153.1|16177.1|16153.1|1
1649166050000|2022-04-05 13:40:50|||||||||5
1649166100000|2022-04-05 13:41:40|16169.8|16145.8|16169.8|16145.8|16169.8|16145.8|16169.8|16145.8|3
1649166110000|2022-04-05 13:41:50|||||||||3
1649166130000|2022-04-05 13:42:10|16165.8|16141.8|16165.8|16141.8|16165.8|16141.8|16165.8|16141.8|0
1649166210000|2022-04-05 13:43:30|16169.2|16129.2|16154.8|16130.8|16169.2|16130.8|16154.8|16127.8|1
1649166240000|2022-04-05 13:44:00|16146.3|16086.3|16147.6|16087.6|16162.6|16102.6|16138.8|16078.8|10
1649166250000|2022-04-05 13:44:10|16146.3|16086.3|16146.3|16086.3|16146.3|16086.3|16146.3|16086.3|0
1649166260000|2022-04-05 13:44:20|16134|16094|16134|16094|16134|16094|16134|16094|0
1649166270000|2022-04-05 13:44:30|16131.3|16091.3|16131.3|16091.3|16131.3|16091.3|16131.3|16091.3|0
1649166570000|2022-04-05 13:49:30|16128.5|16088.5|16128.5|16088.5|16128.5|16088.5|16128.5|16088.5|0
1649166580000|2022-04-05 13:49:40|16129.7|16089.7|16129.7|16089.7|16129.7|16089.7|16129.7|16089.7|2
1649166640000|2022-04-05 13:50:40|16131|16091|16131|16091|16131|16091|16131|16091|0
1649166690000|2022-04-05 13:51:30|16129.7|16089.7|16129.7|16089.7|16129.7|16089.7|16129.7|16089.7|0
1649166780000|2022-04-05 13:53:00|16098.8|16038.8|16061.3|16001.3|16098.8|16038.8|16061.3|16001.3|3
1649166790000|2022-04-05 13:53:10|16057.6|15997.6|16038.8|15978.8|16062.6|16002.6|16029.7|15969.7|6
1649166800000|2022-04-05 13:53:20|16043.8|15983.8|16044.9|15984.9|16044.9|15984.9|16043.5|15983.5|0
1649166810000|2022-04-05 13:53:30|16046.3|15986.3|16046.3|15986.3|16046.3|15986.3|16046.3|15986.3|0
1649166820000|2022-04-05 13:53:40|16045.1|15985.1|16042.6|15982.6|16045.1|15985.1|16042.6|15982.6|0
1649166830000|2022-04-05 13:53:50|16040.1|15980.1|16043.8|15983.8|16051.3|15991.3|16040.1|15980.1|0
1649166840000|2022-04-05 13:54:00|16038.8|15978.8|16033.8|15973.8|16038.8|15978.8|16033.8|15973.8|0
1649166850000|2022-04-05 13:54:10|16032.6|15972.6|16031.3|15971.3|16032.6|15972.6|16031.3|15971.3|0
1649166880000|2022-04-05 13:54:40|16018.8|15958.8|16011.3|15951.3|16018.8|15958.8|16011.3|15951.3|2
1649166890000|2022-04-05 13:54:50|16010.1|15950.1|16008.8|15948.8|16010.1|15950.1|16008.8|15948.8|0
1649166900000|2022-04-05 13:55:00|16006.5|15946.5|16003.8|15943.8|16006.5|15946.5|16001.3|15941.3|3
1649166920000|2022-04-05 13:55:20|||||||||1
1649167170000|2022-04-05 13:59:30|||||||||6
1649167180000|2022-04-05 13:59:40|16009.2|15949.2|16009.2|15949.2|16009.2|15949.2|16009.2|15949.2|7
1649167200000|2022-04-05 14:00:00|16008.1|15948.1|16006.7|15946.7|16008.1|15948.1|16006.7|15946.7|9
1649167210000|2022-04-05 14:00:10|||||||||2
1649167230000|2022-04-05 14:00:30|||||||||1
1649167240000|2022-04-05 14:00:40|16011.3|15951.3|16055.3|15995.3|16055.3|15995.3|16011.3|15951.3|4
1649167250000|2022-04-05 14:00:50|16054.2|15994.2|16062.8|16002.8|16062.8|16002.8|16051.7|15991.7|0
1649167260000|2022-04-05 14:01:00|16065.1|16005.1|16067.8|16007.8|16067.8|16007.8|16065.1|16005.1|0
1649167270000|2022-04-05 14:01:10|16065.5|16005.5|16061.9|16001.9|16070.3|16010.3|16061.9|16001.9|0
1649167280000|2022-04-05 14:01:20|16056.7|15996.7|16056.7|15996.7|16056.7|15996.7|16056.7|15996.7|0
1649167290000|2022-04-05 14:01:30|16057.8|15997.8|16064.2|16004.2|16064.2|16004.2|16057.8|15997.8|0
1649167300000|2022-04-05 14:01:40|16066.7|16006.7|16060.8|16000.8|16066.7|16006.7|16060.8|16000.8|0
1649167310000|2022-04-05 14:01:50|16045.5|15985.5|16045.5|15985.5|16045.5|15985.5|16045.5|15985.5|0
1649167320000|2022-04-05 14:02:00|16066.7|16006.7|16085.5|16025.5|16086.7|16026.7|16066.7|16006.7|2
1649167330000|2022-04-05 14:02:10|16086.7|16026.7|16086.7|16026.7|16086.7|16026.7|16086.7|16026.7|0
1649167360000|2022-04-05 14:02:40|16087.8|16027.8|16090.3|16030.3|16091.7|16031.7|16087.8|16027.8|0
1649167370000|2022-04-05 14:02:50|16089.2|16029.2|16098|16038|16098|16038|16089.2|16029.2|0
1649167380000|2022-04-05 14:03:00|16096.7|16036.7|16092.8|16032.8|16099.2|16039.2|16092.8|16032.8|0
1649167410000|2022-04-05 14:03:30|16094|16034|16089.2|16029.2|16099.2|16039.2|16089.2|16029.2|0
1649167450000|2022-04-05 14:04:10|16090.3|16030.3|16101.7|16041.7|16101.7|16041.7|16090.3|16030.3|0
1649167500000|2022-04-05 14:05:00|||||||||13
1649167530000|2022-04-05 14:05:30|||||||||8
1649167540000|2022-04-05 14:05:40|16108.5|16048.5|16116.7|16056.7|16116.7|16056.7|16108.5|16048.5|16
1649167570000|2022-04-05 14:06:10|16120.1|16060.1|16120.1|16060.1|16120.1|16060.1|16120.1|16060.1|3
1649167580000|2022-04-05 14:06:20|16124|16064|16125.1|16065.1|16127.4|16067.4|16124|16064|0
1649167590000|2022-04-05 14:06:30|16124.7|16064.7|16132.2|16072.2|16132.2|16072.2|16124.7|16064.7|0
1649167600000|2022-04-05 14:06:40|16131|16071|16131|16071|16131|16071|16131|16071|0
1649167630000|2022-04-05 14:07:10|16133.3|16073.3|16136|16076|16136|16076|16133.3|16073.3|0
1649167640000|2022-04-05 14:07:20|16137.2|16077.2|16137.2|16077.2|16137.2|16077.2|16137.2|16077.2|0
1649167770000|2022-04-05 14:09:30|16135.8|16075.8|16126.7|16066.7|16135.8|16075.8|16126.7|16066.7|1
1649167780000|2022-04-05 14:09:40|16125.5|16065.5|16125.5|16065.5|16125.5|16065.5|16125.5|16065.5|0
1649167800000|2022-04-05 14:10:00|16120.1|16060.1|16120.1|16060.1|16120.1|16060.1|16120.1|16060.1|0
1649168050000|2022-04-05 14:14:10|16114.7|16054.7|16114.7|16054.7|16114.7|16054.7|16114.7|16054.7|0
1649168070000|2022-04-05 14:14:30|||||||||2
1649168080000|2022-04-05 14:14:40|||||||||2
1649168350000|2022-04-05 14:19:10|16116|16056|16116|16056|16116|16056|16116|16056|0
1649168370000|2022-04-05 14:19:30|||||||||1
1649168430000|2022-04-05 14:20:30|16117.4|16057.4|16118.7|16058.7|16118.7|16058.7|16117.4|16057.4|1
1649168450000|2022-04-05 14:20:50|16124|16064|16124|16064|16124|16064|16124|16064|0
1649168460000|2022-04-05 14:21:00|||||||||1
1649168670000|2022-04-05 14:24:30|16122.8|16062.8|16121.5|16061.5|16122.8|16062.8|16121.5|16061.5|0
1649168770000|2022-04-05 14:26:10|16098.9|16074.9|16098.9|16074.9|16098.9|16074.9|16098.9|16074.9|1
1649168790000|2022-04-05 14:26:30|16092.1|16068.1|16092.1|16068.1|16092.1|16068.1|16092.1|16068.1|0
1649168870000|2022-04-05 14:27:50|16114.7|16054.7|16119|16059|16119|16059|16114.7|16054.7|2
1649168950000|2022-04-05 14:29:10|16116.2|16056.2|16116.2|16056.2|16116.2|16056.2|16116.2|16056.2|2
1649168970000|2022-04-05 14:29:30|16109.4|16049.4|16113.1|16053.1|16113.1|16061.9|16100.6|16049.4|0
1649168980000|2022-04-05 14:29:40|16114.4|16054.4|16114.4|16054.4|16114.4|16054.4|16114.4|16054.4|0
1649169000000|2022-04-05 14:30:00|16093|16069|16093|16069|16093|16069|16093|16069|0
1649169010000|2022-04-05 14:30:10|16088.9|16064.9|16088.9|16064.9|16088.9|16064.9|16088.9|16064.9|0
1649169020000|2022-04-05 14:30:20|16087.8|16063.8|16085.1|16061.1|16087.8|16063.8|16085.1|16061.1|0
1649169060000|2022-04-05 14:31:00|16092.8|16032.8|16092.8|16032.8|16096.2|16036.2|16092.8|16032.8|5
1649169070000|2022-04-05 14:31:10|16081.9|16021.9|16081.9|16021.9|16081.9|16021.9|16081.9|16021.9|0
1649169080000|2022-04-05 14:31:20|16077.6|16037.6|16085.6|16045.6|16085.6|16045.6|16077.6|16037.6|0
1649169090000|2022-04-05 14:31:30|16086.9|16046.9|16086.9|16046.9|16086.9|16046.9|16086.9|16046.9|0
1649169240000|2022-04-05 14:34:00|16089.2|16049.2|16107.2|16047.2|16107.2|16049.2|16089.2|16047.2|7
1649169250000|2022-04-05 14:34:10|16104.4|16044.4|16104.4|16044.4|16104.4|16044.4|16104.4|16044.4|0
1649169370000|2022-04-05 14:36:10|16105.8|16045.8|16105.8|16045.8|16105.8|16045.8|16105.8|16045.8|0
1649169400000|2022-04-05 14:36:40|16104.4|16044.4|16104.4|16044.4|16104.4|16044.4|16104.4|16044.4|0
1649169420000|2022-04-05 14:37:00|16105.8|16045.8|16085.3|16061.3|16105.8|16061.3|16085.3|16045.8|0
1649169540000|2022-04-05 14:39:00|16077.4|16017.4|16097.8|16037.8|16099|16039|16077.4|16017.4|1
1649169550000|2022-04-05 14:39:10|16087.2|16027.2|16077.2|16017.2|16087.2|16027.2|16077.2|16017.2|0
1649169560000|2022-04-05 14:39:20|16078.3|16018.3|16083.3|16023.3|16086|16026|16078.3|16018.3|0
1649169570000|2022-04-05 14:39:30|16084.7|16024.7|16079.7|16019.7|16084.7|16024.7|16077.2|16017.2|0
1649169580000|2022-04-05 14:39:40|16077.4|16017.4|16040.6|15980.6|16079.7|16019.7|16034.9|15974.9|5
1649169600000|2022-04-05 14:40:00|16039.4|15979.4|16036.9|15976.9|16039.4|15979.4|16036.9|15976.9|1
1649169610000|2022-04-05 14:40:10|16034.4|15974.4|16034.4|15974.4|16034.4|15974.4|16033.1|15973.1|0
1649169620000|2022-04-05 14:40:20|16033.3|15973.3|16033.3|15973.3|16033.3|15973.3|16033.3|15973.3|0
1649169630000|2022-04-05 14:40:30|16031.9|15971.9|16031.9|15971.9|16031.9|15971.9|16031.9|15971.9|0
1649169660000|2022-04-05 14:41:00|16034.7|15974.7|16034.7|15974.7|16034.7|15974.7|16034.7|15974.7|0
1649169700000|2022-04-05 14:41:40|16033.5|15973.5|16032.2|15972.2|16033.5|15973.5|16032.2|15972.2|1
1649169720000|2022-04-05 14:42:00|16031|15971|16029.7|15969.7|16031|15971|16029.7|15969.7|0
1649169740000|2022-04-05 14:42:20|16025.6|15965.6|16025.8|15965.8|16025.8|15965.8|16023.3|15963.3|1
1649169750000|2022-04-05 14:42:30|16017.6|15957.6|16015.1|15955.1|16017.6|15957.6|16015.1|15955.1|1
1649169760000|2022-04-05 14:42:40|16016.5|15956.5|16016.5|15956.5|16016.5|15956.5|16016.5|15956.5|0
1649169770000|2022-04-05 14:42:50|16015.4|15955.4|16011.3|15951.3|16015.4|15955.4|16011.3|15951.3|1
1649169780000|2022-04-05 14:43:00|16009.9|15949.9|16009.9|15949.9|16009.9|15949.9|16009.9|15949.9|0
1649169790000|2022-04-05 14:43:10|15998.8|15958.8|15997.4|15957.4|15998.8|15958.8|15997.4|15957.4|0
1649169830000|2022-04-05 14:43:50|16008.6|15948.6|16009.9|15949.9|16009.9|15949.9|16008.6|15948.6|0
1649169850000|2022-04-05 14:44:10|16015.3|15955.3|16015.3|15955.3|16015.3|15955.3|16015.3|15955.3|0
1649169870000|2022-04-05 14:44:30|15993.9|15969.9|15993.9|15969.9|15993.9|15969.9|15993.9|15969.9|0
1649169880000|2022-04-05 14:44:40|15987.1|15963.1|15987.1|15963.1|15987.1|15963.1|15987.1|15963.1|0
1649169920000|2022-04-05 14:45:20|15989.8|15965.8|15988.5|15964.5|15989.8|15965.8|15988.5|15964.5|1
1649169940000|2022-04-05 14:45:40|15989.8|15965.8|15991.2|15967.2|15991.2|15967.2|15989.8|15965.8|1
1649169950000|2022-04-05 14:45:50|16001.5|15961.5|16001.5|15961.5|16001.5|15961.5|16001.5|15961.5|0
1649169960000|2022-04-05 14:46:00|16004.2|15964.2|16005.6|15965.6|16016.7|15965.6|16004.2|15956.7|0
1649169970000|2022-04-05 14:46:10|16002.8|15962.8|16002.8|15962.8|16002.8|15962.8|16002.8|15962.8|0
1649170060000|2022-04-05 14:47:40|16001.5|15961.5|16001.5|15961.5|16001.5|15961.5|16001.5|15961.5|0
1649170090000|2022-04-05 14:48:10|15990.1|15966.1|15990.1|15966.1|15990.1|15966.1|15990.1|15966.1|0
1649170100000|2022-04-05 14:48:20|15983.5|15959.5|15991.2|15931.2|15991.2|15959.5|15983.5|15931.2|3
1649170110000|2022-04-05 14:48:30|15984.4|15924.4|15988.1|15928.1|15988.1|15928.1|15984.4|15924.4|0
1649170240000|2022-04-05 14:50:40|15986.9|15926.9|15985.6|15925.6|15986.9|15926.9|15985.6|15925.6|0
1649170260000|2022-04-05 14:51:00|15981.5|15921.5|15981.5|15921.5|15981.5|15921.5|15981.5|15921.5|0
1649170270000|2022-04-05 14:51:10|15979.2|15919.2|15976.5|15916.5|15979.2|15919.2|15976.5|15916.5|0
1649170290000|2022-04-05 14:51:30|15974|15914|15974|15914|15974|15914|15974|15914|0
1649170300000|2022-04-05 14:51:40|15961.5|15921.5|15961.5|15921.5|15961.5|15921.5|15961.5|15921.5|0
1649170320000|2022-04-05 14:52:00|15970.3|15910.3|15961.5|15901.5|15970.3|15910.3|15961.5|15901.5|1
1649170340000|2022-04-05 14:52:20|||||||||50
1649170350000|2022-04-05 14:52:30|15962.8|15902.8|15962.8|15902.8|15962.8|15902.8|15962.8|15902.8|1
1649170360000|2022-04-05 14:52:40|15965.6|15905.6|15966.7|15906.7|15966.7|15906.7|15965.6|15905.6|1
1649170370000|2022-04-05 14:52:50|15970.3|15910.3|15971.7|15911.7|15973.1|15913.1|15970.3|15910.3|4
1649170380000|2022-04-05 14:53:00|15981.7|15921.7|15981.7|15921.7|15981.7|15921.7|15981.7|15921.7|1
1649170390000|2022-04-05 14:53:10|15976.3|15916.3|15973.8|15913.8|15976.3|15916.3|15973.8|15913.8|2
1649170400000|2022-04-05 14:53:20|15995.1|15935.1|16021|15961|16042.1|16014|15995.1|15935.1|8
1649170410000|2022-04-05 14:53:30|16019.9|15959.9|16031|15971|16031|15971|16019.9|15959.9|0
1649170420000|2022-04-05 14:53:40|16032.1|15972.1|16031|15971|16033.5|15973.5|16031|15971|0
1649170430000|2022-04-05 14:53:50|16032.1|15972.1|16033.5|15973.5|16033.5|15973.5|16031|15971|0
1649170440000|2022-04-05 14:54:00|16032.4|15972.4|16026|15966|16033.5|15973.5|16016|15956|0
1649170450000|2022-04-05 14:54:10|16027.1|15967.1|16038|16014|16054.4|16030.4|16026|15966|3
1649170460000|2022-04-05 14:54:20|16056.6|16032.6|16058.5|15998.5|16059.4|16035.4|16046|15986|0
1649170530000|2022-04-05 14:55:30|16059.9|15999.9|16059.9|15999.9|16059.9|15999.9|16059.9|15999.9|0
1649170540000|2022-04-05 14:55:40|16062.1|16002.1|16068.5|16008.5|16068.5|16008.5|16059.9|15999.9|0
1649170560000|2022-04-05 14:56:00|16071.2|16011.2|16069.9|16009.9|16071.2|16011.2|16069.9|16009.9|2
1649170730000|2022-04-05 14:58:50|16071|16011|16067.4|16007.4|16071|16011|16067.4|16007.4|0
1649170740000|2022-04-05 14:59:00|16068.5|16008.5|16072.6|16012.6|16073.7|16013.7|16067.4|16007.4|0
1649170750000|2022-04-05 14:59:10|16071.4|16011.4|16073.7|16013.7|16073.7|16013.7|16070.1|16010.1|0
1649170760000|2022-04-05 14:59:20|16072.6|16012.6|16072.6|16012.6|16073.7|16013.7|16070.1|16010.1|3
1649170770000|2022-04-05 14:59:30|16070.1|16010.1|16073.7|16013.7|16073.7|16013.7|16070.1|16010.1|0
1649170800000|2022-04-05 15:00:00|16074.9|16014.9|16079.4|16039.4|16079.4|16039.9|16063.9|16014.9|2
1649170810000|2022-04-05 15:00:10|16082.8|16042.8|16086.9|16046.9|16086.9|16046.9|16082.8|16042.8|1
1649170840000|2022-04-05 15:00:40|16088.3|16048.3|16088.3|16048.3|16088.3|16048.3|16088.3|16048.3|0
1649170930000|2022-04-05 15:02:10|16092.4|16052.4|16093.5|16053.5|16093.5|16053.5|16092.4|16052.4|0
1649170940000|2022-04-05 15:02:20|16099.6|16059.6|16136.6|16112.6|16136.6|16112.6|16099.6|16059.6|7
1649170950000|2022-04-05 15:02:30|16140.7|16116.7|16135.3|16111.3|16140.7|16116.7|16135.3|16111.3|1
1649170980000|2022-04-05 15:03:00|16132.8|16108.8|16132.8|16108.8|16132.8|16108.8|16132.8|16108.8|0
1649171010000|2022-04-05 15:03:30|16145.6|16105.6|16150.8|16110.8|16150.8|16110.8|16145.6|16105.6|2
1649171020000|2022-04-05 15:03:40|16152.1|16112.1|16164.4|16104.4|16164.4|16112.1|16152.1|16104.4|0
1649171030000|2022-04-05 15:03:50|16166.7|16106.7|16166.7|16106.7|16166.7|16106.7|16166.7|16106.7|0
1649171040000|2022-04-05 15:04:00|16167.8|16107.8|16164.2|16124.2|16170.3|16124.2|16164.2|16107.8|0
1649171050000|2022-04-05 15:04:10|16165.3|16125.3|16166.7|16126.7|16166.7|16126.7|16165.3|16125.3|0
1649171060000|2022-04-05 15:04:20|16159.8|16135.8|16159.8|16135.8|16159.8|16135.8|16159.8|16135.8|0
1649171070000|2022-04-05 15:04:30|16161.2|16137.2|16161.2|16137.2|16161.2|16137.2|16161.2|16137.2|0
1649171120000|2022-04-05 15:05:20|16160.1|16136.1|16177.1|16137.1|16177.1|16139.9|16160.1|16136.1|4
1649171130000|2022-04-05 15:05:30|16178.5|16138.5|16178.5|16138.5|16178.5|16138.5|16178.5|16138.5|0
1649171140000|2022-04-05 15:05:40|||||||||1
1649171200000|2022-04-05 15:06:40|16177.1|16137.1|16177.1|16137.1|16177.1|16137.1|16177.1|16137.1|0
1649171210000|2022-04-05 15:06:50|16168|16144|16168|16144|16168|16144|16168|16144|0
1649171220000|2022-04-05 15:07:00|16165.3|16141.3|16165.3|16141.3|16165.3|16141.3|16165.3|16141.3|0
1649171260000|2022-04-05 15:07:40|16164.1|16140.1|16158.7|16134.7|16164.1|16140.1|16158.7|16134.7|0
1649171280000|2022-04-05 15:08:00|16151.6|16091.6|16158.7|16134.7|16172.1|16134.7|16151.6|16091.6|10
1649171310000|2022-04-05 15:08:30|16158.9|16134.9|16158.9|16134.9|16158.9|16134.9|16158.9|16134.9|0
1649171320000|2022-04-05 15:08:40|16157.8|16133.8|16150.7|16126.7|16159.1|16135.1|16150.7|16126.7|3
1649171330000|2022-04-05 15:08:50|16166.7|16106.7|16166.7|16106.7|16166.7|16106.7|16166.7|16106.7|2
1649171340000|2022-04-05 15:09:00|16154.2|16094.2|16145.3|16085.3|16154.2|16094.2|16144.2|16084.2|1
1649171350000|2022-04-05 15:09:10|16144.2|16084.2|16144.2|16084.2|16144.2|16084.2|16144.2|16084.2|0
1649171370000|2022-04-05 15:09:30|16143|16083|16143|16083|16143|16083|16143|16083|0
1649171510000|2022-04-05 15:11:50|16142.1|16082.1|16143.5|16083.5|16143.5|16083.5|16142.1|16082.1|0
1649171520000|2022-04-05 15:12:00|16144.8|16084.8|16144.8|16084.8|16144.8|16084.8|16144.8|16084.8|0
1649171530000|2022-04-05 15:12:10|16140.8|16080.8|16140.8|16080.8|16140.8|16080.8|16140.8|16080.8|3
1649171600000|2022-04-05 15:13:20|16141|16081|16134.2|16074.2|16141|16081|16134.2|16074.2|0
1649171670000|2022-04-05 15:14:30|16133|16073|16133|16073|16133|16073|16133|16073|0
1649171690000|2022-04-05 15:14:50|16134.2|16074.2|16134.4|16074.4|16134.4|16074.4|16133|16073|0
1649171700000|2022-04-05 15:15:00|16133.3|16073.3|16134.6|16074.6|16134.6|16074.6|16133.3|16073.3|0
1649171710000|2022-04-05 15:15:10|16133.5|16073.5|16134.8|16074.8|16134.8|16074.8|16133.5|16073.5|0
1649171720000|2022-04-05 15:15:20|16138.3|16078.3|16138.3|16078.3|16138.3|16078.3|16138.3|16078.3|3
1649171730000|2022-04-05 15:15:30|16137.1|16077.1|16137.1|16077.1|16137.1|16077.1|16137.1|16077.1|0
1649171750000|2022-04-05 15:15:50|16133.7|16073.7|16137.1|16077.1|16137.1|16077.1|16133.7|16073.7|1
1649171760000|2022-04-05 15:16:00|16136|16076|16136|16076|16136|16076|16136|16076|0
1649171780000|2022-04-05 15:16:20|16137.1|16077.1|16142.6|16082.6|16142.6|16082.6|16137.1|16077.1|0
1649171790000|2022-04-05 15:16:30|16143.7|16083.7|16145.1|16085.1|16145.1|16085.1|16143.7|16083.7|0
1649171910000|2022-04-05 15:18:30|16120.1|16080.1|16120.1|16080.1|16120.1|16080.1|16120.1|16080.1|0
1649171920000|2022-04-05 15:18:40|16136.9|16076.9|16147.8|16087.8|16147.8|16087.8|16136.9|16076.9|1
1649171970000|2022-04-05 15:19:30|16146.4|16086.4|16146.4|16086.4|16146.4|16086.4|16146.4|16086.4|0
1649171980000|2022-04-05 15:19:40|16147.8|16087.8|16147.8|16087.8|16147.8|16087.8|16147.8|16087.8|0
1649172100000|2022-04-05 15:21:40|||||||||3
1649172210000|2022-04-05 15:23:30|16151.4|16091.4|16152.6|16092.6|16152.6|16092.6|16151.4|16091.4|0
1649172220000|2022-04-05 15:23:40|16155.1|16095.1|16156.4|16096.4|16156.4|16096.4|16155.1|16095.1|0
1649172240000|2022-04-05 15:24:00|16155.1|16095.1|16155.1|16095.1|16155.1|16095.1|16155.1|16095.1|0
1649172250000|2022-04-05 15:24:10|16163.2|16103.2|16151|16111|16168.9|16111|16151|16103.2|3
1649172260000|2022-04-05 15:24:20|16152.6|16092.6|16152.6|16092.6|16152.6|16092.6|16152.6|16092.6|0
1649172290000|2022-04-05 15:24:50|||||||||3
1649172390000|2022-04-05 15:26:30|||||||||6
1649172480000|2022-04-05 15:28:00|||||||||3
1649172680000|2022-04-05 15:31:20|||||||||3
1649172750000|2022-04-05 15:32:30|16138.9|16098.9|16138.9|16098.9|16138.9|16098.9|16138.9|16098.9|0
1649172870000|2022-04-05 15:34:30|||||||||3
1649173030000|2022-04-05 15:37:10|16152.6|16092.6|16142.1|16118.1|16152.6|16118.1|16140.7|16092.6|3
1649173040000|2022-04-05 15:37:20|||||||||5
1649173050000|2022-04-05 15:37:30|16144.3|16120.3|16148.4|16124.4|16148.4|16124.4|16144.3|16120.3|0
1649173060000|2022-04-05 15:37:40|16147.1|16123.1|16147.1|16123.1|16147.1|16123.1|16147.1|16123.1|3
1649173070000|2022-04-05 15:37:50|||||||||2
1649173080000|2022-04-05 15:38:00|16137.5|16113.5|16136.4|16076.4|16146.4|16113.5|16136.4|16076.4|2
1649173200000|2022-04-05 15:40:00|16140.1|16080.1|16141.4|16081.4|16141.4|16081.4|16140.1|16080.1|0
1649173210000|2022-04-05 15:40:10|16155.3|16095.3|16155.3|16095.3|16155.3|16095.3|16155.3|16095.3|3
1649173220000|2022-04-05 15:40:20|16128.9|16068.9|16128.9|16068.9|16128.9|16068.9|16128.9|16068.9|0
1649173230000|2022-04-05 15:40:30|16143.9|16083.9|16155.3|16095.3|16155.3|16095.3|16143.9|16083.9|1
1649173240000|2022-04-05 15:40:40|16154.1|16094.1|16152.6|16092.6|16154.1|16094.1|16152.6|16092.6|0
1649173250000|2022-04-05 15:40:50|||||||||2
1649173270000|2022-04-05 15:41:10|16153.9|16093.9|16153.9|16093.9|16153.9|16093.9|16153.9|16093.9|0
1649173300000|2022-04-05 15:41:40|16147.1|16087.1|16138.9|16078.9|16147.1|16087.1|16138.9|16078.9|0
1649173440000|2022-04-05 15:44:00|||||||||3
1649173570000|2022-04-05 15:46:10|16136.4|16076.4|16141.4|16081.4|16141.4|16081.4|16136.4|16076.4|1
1649173620000|2022-04-05 15:47:00|||||||||1
1649173640000|2022-04-05 15:47:20|||||||||3
1649173830000|2022-04-05 15:50:30|||||||||2
1649173890000|2022-04-05 15:51:30|||||||||1
1649174020000|2022-04-05 15:53:40|||||||||3
1649174110000|2022-04-05 15:55:10|||||||||4
1649174140000|2022-04-05 15:55:40|16142.5|16082.5|16136.4|16096.4|16143.9|16096.4|16135|16082.5|0
1649174210000|2022-04-05 15:56:50|||||||||3
1649174340000|2022-04-05 15:59:00|||||||||1
1649174400000|2022-04-05 16:00:00|16125|16101|16120.9|16096.9|16125|16101|16120.9|16096.9|2
1649174410000|2022-04-05 16:00:10|16125.9|16101.9|16128.4|16104.4|16128.4|16104.4|16125.9|16101.9|3
1649174440000|2022-04-05 16:00:40|16130.9|16106.9|16127.3|16103.3|16130.9|16106.9|16122|16085|8
1649174470000|2022-04-05 16:01:10|||||||||1
1649174540000|2022-04-05 16:02:20|||||||||5
1649174590000|2022-04-05 16:03:10|16128.4|16104.4|16129.1|16069.1|16133.9|16104.4|16124.3|16069.1|2
1649174600000|2022-04-05 16:03:20|16127.8|16067.8|16127.8|16067.8|16127.8|16067.8|16127.8|16067.8|3
1649174610000|2022-04-05 16:03:30|16126.6|16066.6|16125.3|16065.3|16126.6|16066.6|16125.3|16065.3|0
1649174670000|2022-04-05 16:04:30|16124.1|16064.1|16121.4|16061.4|16124.1|16064.1|16121.4|16061.4|0
1649174680000|2022-04-05 16:04:40|16120.3|16060.3|16112.5|16052.5|16120.3|16060.3|16112.5|16052.5|0
1649174690000|2022-04-05 16:04:50|16111.4|16051.4|16103.9|16043.9|16111.4|16051.4|16103.9|16043.9|0
1649174700000|2022-04-05 16:05:00|16102.8|16042.8|16102.8|16042.8|16102.8|16042.8|16102.8|16042.8|0
1649174710000|2022-04-05 16:05:10|16100|16040|16100|16040|16100|16040|16100|16040|0
1649174730000|2022-04-05 16:05:30|16097.3|16037.3|16095|16035|16097.3|16037.3|16095|16035|1
1649174740000|2022-04-05 16:05:40|16096.4|16036.4|16096.4|16036.4|16096.4|16036.4|16096.4|16036.4|0
1649174790000|2022-04-05 16:06:30|||||||||3
1649174810000|2022-04-05 16:06:50|16097.8|16037.8|16098.9|16038.9|16098.9|16038.9|16097.8|16037.8|1
1649174870000|2022-04-05 16:07:50|16096.4|16036.4|16095|16035|16096.4|16036.4|16095|16035|9
1649174890000|2022-04-05 16:08:10|16090.9|16030.9|16092.1|16032.1|16092.1|16032.1|16090.9|16030.9|0
1649174960000|2022-04-05 16:09:20|16093.2|16033.2|16092.1|16032.1|16094.6|16034.6|16092.1|16032.1|0
1649174970000|2022-04-05 16:09:30|16095.9|16035.9|16095.9|16035.9|16095.9|16035.9|16095.9|16035.9|0
1649174980000|2022-04-05 16:09:40|16098.7|16038.7|16098.7|16038.7|16098.7|16038.7|16098.7|16038.7|0
1649174990000|2022-04-05 16:09:50|16100|16040|16100|16040|16100|16040|16100|16040|2
1649175000000|2022-04-05 16:10:00|16098.7|16038.7|16098.7|16038.7|16098.7|16038.7|16098.7|16038.7|0
1649175020000|2022-04-05 16:10:20|16095.9|16035.9|16095.9|16035.9|16095.9|16035.9|16095.9|16035.9|5
1649175030000|2022-04-05 16:10:30|16092.8|16052.8|16092.8|16052.8|16092.8|16052.8|16092.8|16052.8|0
1649175040000|2022-04-05 16:10:40|16100.9|16060.9|16100.9|16060.9|16100.9|16060.9|16100.9|16060.9|0
1649175070000|2022-04-05 16:11:10|||||||||1
1649175130000|2022-04-05 16:12:10|16102.3|16062.3|16102.3|16062.3|16102.3|16062.3|16102.3|16062.3|0
1649175260000|2022-04-05 16:14:20|16100.9|16060.9|16100.9|16060.9|16100.9|16060.9|16100.9|16060.9|4
1649175380000|2022-04-05 16:16:20|||||||||4
1649175410000|2022-04-05 16:16:50|16099.8|16059.8|16099.8|16059.8|16099.8|16059.8|16099.8|16059.8|0
1649175420000|2022-04-05 16:17:00|16098.4|16058.4|16098.4|16058.4|16098.4|16058.4|16098.4|16058.4|1
1649175500000|2022-04-05 16:18:20|||||||||5
1649175520000|2022-04-05 16:18:40|16100.9|16060.9|16100.9|16060.9|16100.9|16060.9|16100.9|16060.9|0
1649175570000|2022-04-05 16:19:30|||||||||3
1649175780000|2022-04-05 16:23:00|16102.1|16062.1|16103.4|16063.4|16103.4|16073.9|16097.9|16062.1|0
1649175810000|2022-04-05 16:23:30|16097.9|16073.9|16099.8|16059.8|16103.4|16073.9|16097.9|16059.8|1
1649175820000|2022-04-05 16:23:40|16098.4|16058.4|16098.4|16058.4|16098.4|16058.4|16098.4|16058.4|0
1649175840000|2022-04-05 16:24:00|16102.3|16062.3|16102.1|16062.1|16103.4|16063.4|16099.6|16059.6|0
1649175850000|2022-04-05 16:24:10|16098.4|16058.4|16102.1|16062.1|16103.4|16063.4|16098.4|16058.4|0
1649175860000|2022-04-05 16:24:20|16100.9|16060.9|16099.8|16059.8|16103.4|16063.4|16098.4|16058.4|0
1649175870000|2022-04-05 16:24:30|16100.9|16060.9|16102.3|16062.3|16103.4|16063.4|16098.4|16058.4|0
1649175880000|2022-04-05 16:24:40|16099.8|16059.8|16100.9|16060.9|16103.4|16063.4|16098.4|16058.4|0
1649175890000|2022-04-05 16:24:50|16102.1|16062.1|16098.4|16058.4|16103.4|16063.4|16098.4|16058.4|0
1649175900000|2022-04-05 16:25:00|16099.6|16059.6|16102.1|16062.1|16103.4|16063.4|16098.4|16058.4|0
1649175910000|2022-04-05 16:25:10|16100.9|16060.9|16103.4|16063.4|16103.4|16063.4|16098.4|16058.4|0
1649175920000|2022-04-05 16:25:20|16100.9|16060.9|16102.1|16062.1|16103.4|16063.4|16098.4|16058.4|0
1649175930000|2022-04-05 16:25:30|16100.9|16060.9|16102.3|16062.3|16103.4|16063.4|16098.4|16058.4|6
1649175940000|2022-04-05 16:25:40|16103.4|16063.4|16100.9|16060.9|16103.4|16063.4|16099.6|16059.6|3
1649175950000|2022-04-05 16:25:50|16102.1|16062.1|16102.3|16062.3|16103.4|16063.4|16100.9|16060.9|0
1649175960000|2022-04-05 16:26:00|16100.9|16060.9|16103.4|16063.4|16103.4|16063.4|16100.9|16060.9|0
1649175970000|2022-04-05 16:26:10|16100.9|16060.9|16102.3|16062.3|16103.4|16063.4|16100.9|16060.9|0
1649175980000|2022-04-05 16:26:20|16102.1|16062.1|16100.9|16060.9|16103.4|16063.4|16100.9|16060.9|0
1649175990000|2022-04-05 16:26:30|16103.4|16063.4|16102.3|16062.3|16103.4|16063.4|16100.9|16060.9|0
1649176000000|2022-04-05 16:26:40|16102.1|16062.1|16102.3|16062.3|16103.4|16063.4|16100.9|16060.9|0
1649176010000|2022-04-05 16:26:50|16102.1|16062.1|16100.9|16060.9|16103.4|16063.4|16100.9|16060.9|0
1649176020000|2022-04-05 16:27:00|16103.4|16063.4|16103.4|16063.4|16104.8|16073.9|16092.9|16060.9|0
1649176030000|2022-04-05 16:27:10|16096.6|16072.6|16103.4|16063.4|16104.8|16073.9|16092.9|16062.1|0
1649176040000|2022-04-05 16:27:20|16097.9|16073.9|16104.8|16064.8|16104.8|16073.9|16092.9|16062.1|0
1649176050000|2022-04-05 16:27:30|16103.4|16063.4|16103.4|16063.4|16104.8|16073.9|16092.9|16062.1|0
1649176060000|2022-04-05 16:27:40|16096.6|16072.6|16096.6|16072.6|16104.8|16073.9|16095.7|16063.4|0
1649176070000|2022-04-05 16:27:50|16104.8|16064.8|16103.4|16063.4|16104.8|16073.9|16092.9|16062.1|0
1649176080000|2022-04-05 16:28:00|16097.9|16073.9|16096.6|16072.6|16104.8|16073.9|16092.9|16062.1|0
1649176090000|2022-04-05 16:28:10|16103.4|16063.4|16104.8|16064.8|16104.8|16073.9|16092.9|16062.1|0
1649176100000|2022-04-05 16:28:20|16097.9|16073.9|16104.8|16064.8|16105.9|16073.9|16092.9|16062.1|0
1649176110000|2022-04-05 16:28:30|16103.4|16063.4|16092.9|16068.9|16104.8|16073.9|16092.9|16062.1|0
1649176130000|2022-04-05 16:28:50|16095.7|16071.7|16095.7|16071.7|16095.7|16071.7|16095.7|16071.7|4
1649176170000|2022-04-05 16:29:30|16094.5|16070.5|16094.3|16070.3|16094.5|16070.5|16094.3|16070.3|0
1649176180000|2022-04-05 16:29:40|16095.7|16071.7|16095.7|16071.7|16095.7|16071.7|16095.7|16071.7|0
1649176200000|2022-04-05 16:30:00|16094.5|16070.5|16093.2|16069.2|16094.5|16070.5|16093.2|16069.2|0
1649176270000|2022-04-05 16:31:10|16091.8|16067.8|16091.8|16067.8|16091.8|16067.8|16091.8|16067.8|9
1649176330000|2022-04-05 16:32:10|16092.9|16068.9|16091.8|16067.8|16092.9|16068.9|16090.4|16066.4|1
1649176350000|2022-04-05 16:32:30|16085|16061|16088.4|16048.4|16093.4|16061|16085|16048.4|2
1649176370000|2022-04-05 16:32:50|16089.6|16049.6|16089.6|16049.6|16089.6|16049.6|16089.6|16049.6|0
1649176380000|2022-04-05 16:33:00|16090.9|16050.9|16104.8|16044.8|16104.8|16055.9|16089.8|16044.8|1
1649176390000|2022-04-05 16:33:10|16103.4|16043.4|16103.4|16043.4|16103.4|16043.4|16103.4|16043.4|0
1649176420000|2022-04-05 16:33:40|16094.6|16054.6|16099.8|16059.8|16099.8|16059.8|16094.6|16054.6|0
1649176430000|2022-04-05 16:33:50|16092.9|16068.9|16092.9|16068.9|16092.9|16068.9|16092.9|16068.9|0
1649176520000|2022-04-05 16:35:20|||||||||3
1649176580000|2022-04-05 16:36:20|||||||||1
1649176680000|2022-04-05 16:38:00|16107.5|16047.5|16105.7|16045.7|16107.5|16053.2|16093.2|16045.7|1
1649176690000|2022-04-05 16:38:10|16108.4|16048.4|16108.4|16048.4|16108.4|16048.4|16108.4|16048.4|0
1649176710000|2022-04-05 16:38:30|||||||||3
1649176800000|2022-04-05 16:40:00|16095.9|16055.9|16103.4|16043.4|16103.4|16055.9|16095.9|16043.4|0
1649176900000|2022-04-05 16:41:40|16102.1|16042.1|16102.1|16042.1|16102.1|16042.1|16102.1|16042.1|3
1649176950000|2022-04-05 16:42:30|16090.9|16050.9|16090.9|16050.9|16090.9|16050.9|16090.9|16050.9|0
1649177010000|2022-04-05 16:43:30|||||||||5
1649177030000|2022-04-05 16:43:50|16080.6|16056.6|16095.9|16055.9|16095.9|16056.6|16077.9|16053.9|1
1649177060000|2022-04-05 16:44:20|16098.4|16058.4|16087.5|16063.5|16098.4|16063.5|16082.9|16058.4|1
1649177070000|2022-04-05 16:44:30|16092.9|16068.9|16092.9|16068.9|16092.9|16068.9|16092.9|16068.9|0
1649177080000|2022-04-05 16:44:40|16089.5|16065.5|16085.4|16061.4|16089.5|16065.5|16085.4|16061.4|0
1649177090000|2022-04-05 16:44:50|||||||||2
1649177110000|2022-04-05 16:45:10|||||||||3
1649177120000|2022-04-05 16:45:20|16104.8|16044.8|16098.4|16038.4|16104.8|16044.8|16093.4|16033.4|1
1649177170000|2022-04-05 16:46:10|16084.8|16024.8|16078.4|16018.4|16084.8|16024.8|16078.4|16018.4|1
1649177190000|2022-04-05 16:46:30|16079.8|16019.8|16079.8|16019.8|16079.8|16019.8|16079.8|16019.8|0
1649177210000|2022-04-05 16:46:50|16086.1|16026.1|16086.1|16026.1|16086.1|16026.1|16086.1|16026.1|1
1649177220000|2022-04-05 16:47:00|16084.8|16024.8|16055.6|16031.6|16084.8|16031.6|16055.6|16024.8|0
1649177230000|2022-04-05 16:47:10|16051.6|16027.6|16051.6|16027.6|16051.6|16027.6|16051.6|16027.6|0
1649177480000|2022-04-05 16:51:20|||||||||3
1649177540000|2022-04-05 16:52:20|16050.4|16026.4|16057.1|15997.1|16058.4|16026.4|16037.3|15989.8|7
1649177550000|2022-04-05 16:52:30|16050.9|15990.9|16054.6|15994.6|16057.1|15999.6|16037.3|15989.8|0
1649177560000|2022-04-05 16:52:40|16053.4|15993.4|16055.9|15995.9|16055.9|15995.9|16053.4|15993.4|0
1649177570000|2022-04-05 16:52:50|16059.6|15999.6|16057.1|15997.1|16059.6|15999.6|16037.3|15991.1|0
1649177580000|2022-04-05 16:53:00|16058.4|15998.4|16055.9|15995.9|16058.4|15998.4|16037.3|15988.4|0
1649177590000|2022-04-05 16:53:10|16053.6|15993.6|16052.3|15992.3|16062.1|16014.6|16038.6|15988.4|0
1649177600000|2022-04-05 16:53:20|16054.6|15994.6|16057.3|15997.3|16058.4|16002.3|16038.6|15988.4|0
1649177620000|2022-04-05 16:53:40|16053.4|15993.4|16053.4|15993.4|16053.4|15999.6|16034.8|15988.4|0
1649177670000|2022-04-05 16:54:30|||||||||2
1649177700000|2022-04-05 16:55:00|16045.9|16005.9|16041.6|16017.6|16048.4|16017.6|16041.6|16005.9|0
1649177710000|2022-04-05 16:55:10|16048.4|16008.4|16042.9|16018.9|16048.4|16018.9|16041.5|16008.4|0
1649177720000|2022-04-05 16:55:20|16042.7|16002.7|16039.8|15999.8|16042.7|16002.7|16037.3|15997.3|0
1649177730000|2022-04-05 16:55:30|16038.4|15998.4|16038.4|15998.4|16038.4|15998.4|16038.4|15998.4|0
1649177740000|2022-04-05 16:55:40|16039.8|15999.8|16039.8|15999.8|16039.8|15999.8|16039.8|15999.8|0
1649177810000|2022-04-05 16:56:50|16032.9|16008.9|16032.9|16008.9|16032.9|16008.9|16032.9|16008.9|0
1649177850000|2022-04-05 16:57:30|16043.2|16003.2|16042.3|16002.3|16053.4|16007|16034.8|15991.1|4
1649177860000|2022-04-05 16:57:40|||||||||3
1649177870000|2022-04-05 16:57:50|16037.3|15997.3|16036.1|15996.1|16037.3|15997.3|16036.1|15996.1|6
1649177880000|2022-04-05 16:58:00|16034.8|15994.8|16034.8|15994.8|16034.8|15994.8|16034.8|15994.8|0
1649177890000|2022-04-05 16:58:10|16048.2|15988.2|16025.9|15965.9|16049.8|15997.3|16025.9|15965.9|2
1649177900000|2022-04-05 16:58:20|16013.4|15953.4|16013.4|15953.4|16013.4|15953.4|16013.4|15953.4|2
1649177970000|2022-04-05 16:59:30|16014.8|15954.8|16027.3|15967.3|16027.3|15967.3|16014.8|15954.8|7
1649177980000|2022-04-05 16:59:40|16028.6|15968.6|16028.6|15968.6|16028.6|15968.6|16028.6|15968.6|0
1649178020000|2022-04-05 17:00:20|15998.1|15974.1|15990.6|15966.6|15998.1|15974.1|15990.6|15966.6|2
1649178030000|2022-04-05 17:00:30|||||||||1
1649178120000|2022-04-05 17:02:00|15982.5|15958.5|15991.1|15931.1|15993.6|15958.5|15982.5|15931.1|1
1649178130000|2022-04-05 17:02:10|15989.8|15929.8|15988.6|15928.6|15989.8|15929.8|15988.6|15928.6|1
1649178160000|2022-04-05 17:02:40|15986.4|15926.4|15986.4|15926.4|15986.4|15926.4|15986.4|15926.4|0
1649178170000|2022-04-05 17:02:50|15981.1|15921.1|15965|15925|15981.1|15925|15965|15917.5|0
1649178180000|2022-04-05 17:03:00|15963.6|15923.6|15963.6|15923.6|15963.6|15923.6|15963.6|15923.6|0
1649178190000|2022-04-05 17:03:10|15966.1|15926.1|15966.1|15926.1|15966.1|15926.1|15966.1|15926.1|1
1649178220000|2022-04-05 17:03:40|15963.6|15923.6|15963.6|15923.6|15963.6|15923.6|15963.6|15923.6|0
1649178240000|2022-04-05 17:04:00|||||||||2
1649178250000|2022-04-05 17:04:10|15977|15917|15963.1|15939.1|15977|15939.1|15963.1|15917|1
1649178290000|2022-04-05 17:04:50|15966.5|15942.5|15964.5|15940.5|15966.5|15942.5|15964.5|15940.5|1
1649178300000|2022-04-05 17:05:00|15963.1|15939.1|15946.8|15922.8|15963.1|15939.1|15946.8|15922.8|1
1649178310000|2022-04-05 17:05:10|||||||||1
1649178330000|2022-04-05 17:05:30|15948.1|15924.1|15946.8|15922.8|15948.1|15924.1|15946.8|15922.8|9
1649178350000|2022-04-05 17:05:50|15947.9|15923.9|15949.3|15925.3|15949.3|15925.3|15947.9|15923.9|0
1649178360000|2022-04-05 17:06:00|15946.8|15922.8|15946.8|15922.8|15946.8|15922.8|15946.8|15922.8|0
1649178370000|2022-04-05 17:06:10|15955|15931|15979.8|15919.8|15979.8|15931|15955|15919.8|1
1649178420000|2022-04-05 17:07:00|15977.3|15917.3|15977.3|15917.3|15977.3|15917.3|15977.3|15917.3|1
1649178430000|2022-04-05 17:07:10|15970.9|15910.9|15970.9|15910.9|15970.9|15910.9|15970.9|15910.9|1
1649178450000|2022-04-05 17:07:30|15968.4|15908.4|15968.4|15908.4|15968.4|15908.4|15968.4|15908.4|0
1649178460000|2022-04-05 17:07:40|15943.4|15883.4|15934.8|15874.8|15943.4|15883.4|15934.8|15874.8|9
1649178470000|2022-04-05 17:07:50|15932.3|15872.3|15924.8|15864.8|15932.3|15872.3|15904.5|15858.4|8
1649178480000|2022-04-05 17:08:00|15923.4|15863.4|15928.4|15868.4|15928.4|15886.4|15897.9|15863.4|1
1649178490000|2022-04-05 17:08:10|15925.9|15865.9|15923.4|15863.4|15925.9|15865.9|15923.4|15863.4|1
1649178500000|2022-04-05 17:08:20|15922|15862|15919.8|15859.8|15922|15862|15918.4|15858.4|7
1649178510000|2022-04-05 17:08:30|15918.4|15858.4|15918.4|15858.4|15918.4|15858.4|15918.4|15858.4|0
1649178520000|2022-04-05 17:08:40|15917|15857|15917|15857|15917|15857|15917|15857|0
1649178540000|2022-04-05 17:09:00|15914.5|15854.5|15905.9|15845.9|15914.5|15854.5|15905.9|15845.9|3
1649178550000|2022-04-05 17:09:10|15900.9|15840.9|15912|15852|15914.5|15854.5|15899.5|15839.5|0
1649178630000|2022-04-05 17:10:30|15913.4|15853.4|15913.4|15853.4|15913.4|15853.4|15913.4|15853.4|3
1649178660000|2022-04-05 17:11:00|15923.4|15863.4|15930.9|15870.9|15930.9|15870.9|15923.4|15863.4|0
1649178670000|2022-04-05 17:11:10|15890.4|15866.4|15890.4|15866.4|15890.4|15866.4|15890.4|15866.4|0
1649178730000|2022-04-05 17:12:10|||||||||1
1649178740000|2022-04-05 17:12:20|15901.3|15877.3|15929.5|15869.5|15929.5|15877.3|15901.3|15869.5|1
1649178760000|2022-04-05 17:12:40|15928.4|15868.4|15933.2|15873.2|15934.5|15874.5|15928.4|15868.4|0
1649178780000|2022-04-05 17:13:00|15934.5|15874.5|15934.5|15874.5|15934.5|15874.5|15934.5|15874.5|0
1649178790000|2022-04-05 17:13:10|15934.8|15874.8|15934.8|15874.8|15934.8|15874.8|15934.8|15874.8|8
1649178800000|2022-04-05 17:13:20|15931.6|15871.6|15931.6|15871.6|15931.6|15871.6|15929.3|15869.3|3
1649178830000|2022-04-05 17:13:50|15931.8|15871.8|15931.6|15871.6|15932.9|15872.9|15931.6|15871.6|0
1649178840000|2022-04-05 17:14:00|15932.9|15872.9|15932.9|15872.9|15932.9|15872.9|15932.9|15872.9|0
1649178880000|2022-04-05 17:14:40|15930.7|15870.7|15935.4|15875.4|15935.4|15875.4|15930.7|15870.7|0
1649178990000|2022-04-05 17:16:30|15935.7|15875.7|15937|15877|15937|15877|15935.7|15875.7|0
1649179010000|2022-04-05 17:16:50|||||||||2
1649179090000|2022-04-05 17:18:10|15922.5|15882.5|15919.8|15879.8|15922.5|15882.5|15919.8|15879.8|0
1649179170000|2022-04-05 17:19:30|15918.4|15878.4|15918.4|15878.4|15918.4|15878.4|15918.4|15878.4|0
1649179200000|2022-04-05 17:20:00|15925|15865|15925|15865|15925|15865|15925|15865|4
1649179210000|2022-04-05 17:20:10|15919.5|15859.5|15918.4|15858.4|15919.5|15859.5|15918.4|15858.4|0
1649179220000|2022-04-05 17:20:20|15923.2|15863.2|15923.2|15863.2|15923.2|15863.2|15923.2|15863.2|1
1649179230000|2022-04-05 17:20:30|15925.9|15865.9|15925.9|15865.9|15925.9|15865.9|15925.9|15865.9|0
1649179250000|2022-04-05 17:20:50|||||||||1
1649179280000|2022-04-05 17:21:20|15924.8|15864.8|15923.4|15863.4|15924.8|15864.8|15923.4|15863.4|0
1649179360000|2022-04-05 17:22:40|15922.3|15862.3|15925.9|15865.9|15925.9|15865.9|15918.4|15858.4|1
1649179380000|2022-04-05 17:23:00|15927.3|15867.3|15927.3|15867.3|15927.3|15867.3|15927.3|15867.3|0
1649179390000|2022-04-05 17:23:10|15923.4|15883.4|15923.4|15883.4|15923.4|15883.4|15923.4|15883.4|3
1649179400000|2022-04-05 17:23:20|15930|15870|15920.9|15880.9|15930|15883.4|15918.2|15870|0
1649179410000|2022-04-05 17:23:30|15923.6|15883.6|15923.6|15883.6|15923.6|15883.6|15923.6|15883.6|2
1649179420000|2022-04-05 17:23:40|15920.7|15880.7|15920.7|15880.7|15920.7|15880.7|15920.7|15880.7|5
1649179450000|2022-04-05 17:24:10|15919.5|15879.5|15919.5|15879.5|15919.5|15879.5|15919.5|15879.5|0
1649179460000|2022-04-05 17:24:20|15903.2|15863.2|15884.9|15860.9|15903.2|15863.2|15884.9|15860.9|2
1649179480000|2022-04-05 17:24:40|15886.3|15862.3|15886.3|15862.3|15886.3|15862.3|15886.3|15862.3|0
1649179500000|2022-04-05 17:25:00|15887.7|15863.7|15886.5|15862.5|15887.7|15863.7|15886.5|15862.5|0
1649179510000|2022-04-05 17:25:10|15883.8|15859.8|15881.8|15841.8|15883.8|15859.8|15881.8|15841.8|1
1649179570000|2022-04-05 17:26:10|15883.2|15843.2|15887|15847|15887|15847|15883.2|15843.2|0
1649179600000|2022-04-05 17:26:40|15894|15870|15894|15870|15894|15870|15894|15870|1
1649179690000|2022-04-05 17:28:10|||||||||3
1649179700000|2022-04-05 17:28:20|||||||||2
1649179710000|2022-04-05 17:28:30|15918.8|15858.8|15918.8|15858.8|15918.8|15858.8|15918.8|15858.8|2
1649179720000|2022-04-05 17:28:40|15927|15867|15938.2|15878.2|15938.2|15878.2|15918.2|15867|3
1649179730000|2022-04-05 17:28:50|||||||||4
1649179740000|2022-04-05 17:29:00|15939.3|15879.3|15945.7|15885.7|15945.7|15885.7|15939.3|15879.3|6
1649179750000|2022-04-05 17:29:10|15937.9|15897.9|15939.3|15899.3|15939.3|15899.3|15937.9|15897.9|11
1649179760000|2022-04-05 17:29:20|15942|15902|15984.9|15924.9|15984.9|15924.9|15942|15902|27
1649179770000|2022-04-05 17:29:30|16015|15955|16058.6|15998.6|16059.7|15999.7|16015|15955|3
1649179780000|2022-04-05 17:29:40|16061.1|16001.1|16057.5|15997.5|16066.8|16006.8|16057.5|15997.5|4
1649179790000|2022-04-05 17:29:50|16045|16005|16005.2|15945.2|16053.8|16017.3|16005|15945|10
1649179800000|2022-04-05 17:30:00|16002.5|15942.5|16021.1|15961.1|16021.1|15961.1|16002.5|15942.5|0
1649179810000|2022-04-05 17:30:10|16020.9|15960.9|16024.5|15964.5|16037|15977|16017|15957|0
1649179820000|2022-04-05 17:30:20|16023.4|15963.4|16023.4|15963.4|16023.4|15963.4|16023.4|15963.4|0
1649179830000|2022-04-05 17:30:30|16020.9|15960.9|16020.9|15960.9|16020.9|15960.9|16020.9|15960.9|0
1649179880000|2022-04-05 17:31:20|16024.3|15964.3|16040.9|15980.9|16040.9|15980.9|16024.3|15964.3|0
1649179890000|2022-04-05 17:31:30|16043.4|15983.4|16043.4|15983.4|16044.5|15984.5|16043.4|15983.4|0
1649179910000|2022-04-05 17:31:50|16044.5|15984.5|16045.9|15985.9|16045.9|15985.9|16044.5|15984.5|0
1649179940000|2022-04-05 17:32:20|16049.3|15989.3|16053.4|15993.4|16053.4|15993.4|16049.3|15989.3|0
1649179980000|2022-04-05 17:33:00|16045.6|16005.6|16035.6|15975.6|16045.6|16005.6|16027.9|15975.6|3
1649179990000|2022-04-05 17:33:10|16032.2|15972.2|16033.1|15973.1|16033.1|15973.1|16029.3|15969.3|0
1649180000000|2022-04-05 17:33:20|16039.5|15979.5|16038.4|15978.4|16039.5|15979.5|16038.4|15978.4|0
1649180010000|2022-04-05 17:33:30|16040.9|15980.9|16040.9|15980.9|16040.9|15980.9|16040.9|15980.9|0
1649180020000|2022-04-05 17:33:40|16044.3|15984.3|16038.4|15978.4|16047.2|15987.2|16023.6|15963.6|1
1649180030000|2022-04-05 17:33:50|16037.2|15977.2|16018.4|15958.4|16037.2|15977.2|16018.4|15958.4|0
1649180060000|2022-04-05 17:34:20|15988.4|15948.4|15988.4|15948.4|15988.4|15948.4|15988.4|15948.4|1
1649180070000|2022-04-05 17:34:30|15987.2|15947.2|15985.9|15945.9|15987.2|15947.2|15985.9|15945.9|0
1649180090000|2022-04-05 17:34:50|15993.6|15933.6|15993.6|15933.6|15993.6|15933.6|15993.6|15933.6|0
1649180100000|2022-04-05 17:35:00|||||||||1
1649180180000|2022-04-05 17:36:20|15991.1|15931.1|15991.1|15931.1|15991.1|15931.1|15991.1|15931.1|0
1649180200000|2022-04-05 17:36:40|15988.4|15928.4|15988.4|15928.4|15988.4|15928.4|15988.4|15928.4|0
1649180220000|2022-04-05 17:37:00|15980.9|15940.9|15980.9|15940.9|15980.9|15940.9|15980.9|15940.9|0
1649180230000|2022-04-05 17:37:10|15982|15942|15983.4|15943.4|15983.4|15943.4|15982|15942|0
1649180240000|2022-04-05 17:37:20|15957.9|15933.9|15957.9|15933.9|15957.9|15933.9|15957.9|15933.9|3
1649180320000|2022-04-05 17:38:40|15982.7|15922.7|15990.9|15930.9|15990.9|15930.9|15982.7|15922.7|0
1649180500000|2022-04-05 17:41:40|15996.3|15936.3|15996.3|15936.3|15996.3|15936.3|15996.3|15936.3|0
1649180530000|2022-04-05 17:42:10|15995.2|15935.2|15995.2|15935.2|15995.2|15935.2|15995.2|15935.2|2
1649180550000|2022-04-05 17:42:30|15993.8|15933.8|15993.8|15933.8|15993.8|15933.8|15993.8|15933.8|0
1649180580000|2022-04-05 17:43:00|15988.6|15948.6|15988.6|15948.6|15988.6|15948.6|15988.6|15948.6|0
1649180590000|2022-04-05 17:43:10|15963.3|15939.3|15963.3|15939.3|15963.3|15939.3|15963.3|15939.3|1
1649180600000|2022-04-05 17:43:20|15955.1|15931.1|15964.1|15904.1|15964.1|15931.1|15955.1|15904.1|1
1649180610000|2022-04-05 17:43:30|15957.2|15897.2|15957.2|15897.2|15957.2|15897.2|15957.2|15897.2|0
1649180700000|2022-04-05 17:45:00|15958.4|15898.4|15958.4|15898.4|15958.4|15898.4|15958.4|15898.4|0
1649180710000|2022-04-05 17:45:10|15959.7|15899.7|15959.7|15899.7|15959.7|15899.7|15959.7|15899.7|0
1649181230000|2022-04-05 17:53:50|15954.7|15914.7|15949.2|15925.2|15954.7|15925.2|15947.9|15914.7|0
1649181240000|2022-04-05 17:54:00|15950.4|15926.4|15951.7|15927.7|15952.9|15928.9|15949|15925|1
1649181250000|2022-04-05 17:54:10|15948.3|15924.3|15945.6|15921.6|15951.7|15927.7|15945.6|15921.6|0
1649181260000|2022-04-05 17:54:20|15956.1|15916.1|15958.6|15918.6|15958.6|15918.6|15956.1|15916.1|4
1649181270000|2022-04-05 17:54:30|15954|15930|15961.3|15921.3|15961.3|15930|15954|15921.3|0
1649181280000|2022-04-05 17:54:40|15958.6|15918.6|15983.6|15923.6|15983.6|15926.8|15958.6|15918.6|2
1649181290000|2022-04-05 17:54:50|15980.4|15940.4|15980.4|15940.4|15980.4|15940.4|15980.4|15940.4|0
1649181300000|2022-04-05 17:55:00|15987.2|15947.2|15972.2|15912.2|15990.4|15947.2|15969.7|15909.7|5
1649181320000|2022-04-05 17:55:20|15974.7|15914.7|15974.7|15914.7|15974.7|15914.7|15974.7|15914.7|0
1649181330000|2022-04-05 17:55:30|15977.2|15917.2|15977.2|15917.2|15977.2|15917.2|15977.2|15917.2|0
1649181370000|2022-04-05 17:56:10|15976.1|15916.1|15974.7|15914.7|15976.1|15916.1|15974.7|15914.7|0
1649181380000|2022-04-05 17:56:20|15979.7|15919.7|15977.2|15917.2|15979.7|15919.7|15977.2|15917.2|0
1649181390000|2022-04-05 17:56:30|15978.6|15918.6|15978.6|15918.6|15978.6|15918.6|15978.6|15918.6|0
1649181420000|2022-04-05 17:57:00|15977.2|15917.2|15977.2|15917.2|15977.2|15917.2|15977.2|15917.2|0
1649181520000|2022-04-05 17:58:40|15978.6|15918.6|15978.6|15918.6|15978.6|15918.6|15978.6|15918.6|0
1649181530000|2022-04-05 17:58:50|15972.9|15912.9|15966.1|15906.1|15972.9|15912.9|15966.1|15906.1|0
1649181550000|2022-04-05 17:59:10|15964.7|15904.7|15964.7|15904.7|15964.7|15904.7|15964.7|15904.7|0
1649181580000|2022-04-05 17:59:40|||||||||1
1649181590000|2022-04-05 17:59:50|15961.3|15901.3|15964|15904|15969.7|15909.7|15961.3|15901.3|2
1649246400000|2022-04-06 12:00:00|15959.8|15935.8|16001.1|15941.1|16005.5|15977.1|15959.8|15935.8|7
1649246410000|2022-04-06 12:00:10|15999.7|15939.7|15986.4|15946.4|15999.7|15951.9|15975.9|15938.6|6
1649246420000|2022-04-06 12:00:20|15985|15945|15941.1|15901.1|15985|15945|15941.1|15890|2
1649246430000|2022-04-06 12:00:30|15938.9|15898.9|15958.6|15898.6|15958.6|15904.1|15919.5|15890.5|4
1649246440000|2022-04-06 12:00:40|15959.7|15899.7|15963.6|15903.6|15969.4|15929.3|15953.3|15897.2|0
1649246450000|2022-04-06 12:00:50|15958.6|15898.6|15968|15908|15980.2|15920.2|15958.6|15898.6|0
1649246460000|2022-04-06 12:01:00|15969.1|15909.1|15972.7|15912.7|15972.7|15912.7|15969.1|15909.1|0
1649246470000|2022-04-06 12:01:10|15971.6|15911.6|16011.9|15951.9|16013.6|15976.5|15971.6|15911.6|3
1649246480000|2022-04-06 12:01:20|16010.8|15950.8|16004.4|15944.4|16010.8|15950.8|16004.4|15944.4|1
1649246490000|2022-04-06 12:01:30|15996.7|15936.7|15988.8|15928.8|15996.7|15936.7|15984.1|15924.1|0
1649246510000|2022-04-06 12:01:50|15986.6|15926.6|15984.1|15924.1|15986.6|15926.6|15984.1|15924.1|0
1649246550000|2022-04-06 12:02:30|15985.2|15925.2|15984.1|15924.1|15985.2|15925.2|15984.1|15924.1|0
1649246560000|2022-04-06 12:02:40|15985.2|15925.2|16000.2|15940.2|16000.2|15940.2|15985.2|15925.2|1
1649246570000|2022-04-06 12:02:50|15999.1|15939.1|16000.2|15940.2|16000.2|15940.2|15999.1|15939.1|0
1649246590000|2022-04-06 12:03:10|16001.6|15941.6|16001.6|15941.6|16001.6|15941.6|16001.6|15941.6|0
1649246630000|2022-04-06 12:03:50|16018.3|15958.3|16018.3|15958.3|16018.3|15958.3|16018.3|15958.3|3
1649246640000|2022-04-06 12:04:00|16020.5|15960.5|16020.5|15960.5|16020.5|15960.5|16020.5|15960.5|1
1649246650000|2022-04-06 12:04:10|16022.7|15962.7|16038.4|15978.4|16038.4|16008.5|16016.1|15962.7|0
1649246660000|2022-04-06 12:04:20|16025.2|15965.2|16040.8|15980.8|16040.8|15980.8|16025.2|15965.2|0
1649246670000|2022-04-06 12:04:30|16038.6|16014.6|16040.8|15980.8|16047.8|16014.6|16038.6|15980.8|0
1649246680000|2022-04-06 12:04:40|16035.5|15975.5|16035.5|15975.5|16035.5|15975.5|16035.5|15975.5|0
1649246710000|2022-04-06 12:05:10|||||||||1
1649246740000|2022-04-06 12:05:40|16021.9|15997.9|16023.3|15999.3|16023.3|15999.3|16021.9|15997.9|0
1649246790000|2022-04-06 12:06:30|16022.2|15998.2|16023.3|15999.3|16023.3|15999.3|16022.2|15998.2|1
1649247020000|2022-04-06 12:10:20|16008.5|15948.5|16008.5|15948.5|16008.5|15948.5|16008.5|15948.5|4
1649247030000|2022-04-06 12:10:30|16003.8|15943.8|16003.8|15943.8|16003.8|15943.8|16003.8|15943.8|0
1649247050000|2022-04-06 12:10:50|16002.7|15942.7|16002.7|15942.7|16002.7|15942.7|16002.7|15942.7|0
1649247060000|2022-04-06 12:11:00|||||||||1
1649247100000|2022-04-06 12:11:40|16001.6|15941.6|16001.6|15941.6|16001.6|15941.6|16001.6|15941.6|0
1649247180000|2022-04-06 12:13:00|15998.8|15938.8|15998.8|15938.8|15998.8|15938.8|15998.8|15938.8|0
1649247290000|2022-04-06 12:14:50|16001.3|15941.3|16001.3|15941.3|16001.3|15941.3|16001.3|15941.3|0
1649247310000|2022-04-06 12:15:10|15983|15923|15981.9|15921.9|15983|15923|15981.9|15921.9|1
1649247320000|2022-04-06 12:15:20|15983|15923|15983|15923|15983|15923|15980.8|15920.8|0
1649247330000|2022-04-06 12:15:30|15980.8|15920.8|15983|15923|15985.2|15925.2|15980.8|15920.8|0
1649247450000|2022-04-06 12:17:30|15969.8|15909.8|15957.2|15897.2|15969.8|15909.8|15957.2|15897.2|0
1649247510000|2022-04-06 12:18:30|15958.3|15898.3|15958.3|15898.3|15958.3|15898.3|15958.3|15898.3|0
1649247550000|2022-04-06 12:19:10|15964.1|15904.1|15980.8|15920.8|15983|15923|15964.1|15904.1|1
1649247580000|2022-04-06 12:19:40|15981.9|15921.9|15981.9|15921.9|15981.9|15921.9|15981.9|15921.9|1
1649247610000|2022-04-06 12:20:10|15980.8|15920.8|15980.8|15920.8|15980.8|15920.8|15980.8|15920.8|0
1649247640000|2022-04-06 12:20:40|||||||||1
1649247660000|2022-04-06 12:21:00|15948|15888|15948|15888|15948|15888|15948|15888|0
1649247670000|2022-04-06 12:21:10|||||||||1
1649247680000|2022-04-06 12:21:20|||||||||1
1649247690000|2022-04-06 12:21:30|15941.3|15881.3|15941.3|15881.3|15941.3|15881.3|15941.3|15881.3|0
1649247910000|2022-04-06 12:25:10|15940.2|15880.2|15940.2|15880.2|15940.2|15880.2|15940.2|15880.2|0
1649247930000|2022-04-06 12:25:30|15932.7|15892.7|15940.2|15880.2|15941.6|15892.7|15932.7|15880.2|0
1649248170000|2022-04-06 12:29:30|15929.1|15889.1|15942.7|15882.7|15942.7|15889.1|15929.1|15880.2|1
1649248230000|2022-04-06 12:30:30|15940.2|15880.2|15922.7|15862.7|15940.2|15880.2|15922.7|15862.7|4
1649248240000|2022-04-06 12:30:40|15929.3|15869.3|15929.3|15869.3|15929.3|15869.3|15929.3|15869.3|0
1649248250000|2022-04-06 12:30:50|15937.7|15877.7|15937.7|15877.7|15937.7|15877.7|15937.7|15877.7|0
1649248690000|2022-04-06 12:38:10|15919.9|15859.9|15923.8|15863.8|15923.8|15863.8|15919.9|15859.9|1
1649248710000|2022-04-06 12:38:30|15926.6|15866.6|15926.6|15866.6|15926.6|15866.6|15926.6|15866.6|0
1649248720000|2022-04-06 12:38:40|15921.6|15861.6|15921.6|15861.6|15921.6|15861.6|15921.6|15861.6|1
1649248780000|2022-04-06 12:39:40|15912.8|15852.8|15859.1|15799.1|15912.8|15852.8|15859.1|15799.1|1
1649248790000|2022-04-06 12:39:50|15828.3|15768.3|15827.2|15767.2|15828.3|15768.3|15827.2|15767.2|3
1649248800000|2022-04-06 12:40:00|15826.9|15766.9|15826.9|15766.9|15826.9|15766.9|15826.9|15766.9|0
1649248810000|2022-04-06 12:40:10|15828|15768|15828|15768|15828|15768|15828|15768|0
1649248830000|2022-04-06 12:40:30|15826.9|15766.9|15824.1|15764.1|15826.9|15766.9|15821.9|15761.9|2
1649248840000|2022-04-06 12:40:40|15824.4|15764.4|15816.9|15756.9|15825.5|15765.5|15814.4|15754.4|1
1649248850000|2022-04-06 12:40:50|15815.8|15755.8|15826.6|15766.6|15828.3|15768.3|15813.3|15753.3|0
1649248860000|2022-04-06 12:41:00|15829.4|15769.4|15818|15758|15829.4|15769.4|15816.9|15756.9|1
1649248870000|2022-04-06 12:41:10|15819.4|15759.4|15793|15753|15821.9|15761.9|15793|15753|2
1649248880000|2022-04-06 12:41:20|15791.9|15751.9|15774.1|15714.1|15791.9|15751.9|15764.1|15711.3|11
1649248890000|2022-04-06 12:41:30|15771.6|15711.6|15766.9|15706.9|15771.6|15722.1|15746.1|15704.1|6
1649248920000|2022-04-06 12:42:00|15764.1|15704.1|15665.7|15605.7|15764.1|15704.1|15620.8|15580.8|23
1649248930000|2022-04-06 12:42:10|15675.7|15615.7|15678.2|15618.2|15678.2|15618.2|15675.7|15615.7|0
1649248950000|2022-04-06 12:42:30|15756.3|15696.3|15743.8|15683.8|15756.3|15696.3|15739.9|15679.9|6
1649248960000|2022-04-06 12:42:40|15746.3|15686.3|15775.4|15715.4|15775.4|15715.4|15746.3|15686.3|1
1649248970000|2022-04-06 12:42:50|15780.4|15720.4|15782.4|15722.4|15810.4|15750.4|15780.4|15720.4|1
1649248980000|2022-04-06 12:43:00|15783.8|15723.8|15776.6|15716.6|15783.8|15723.8|15776.6|15716.6|0
1649248990000|2022-04-06 12:43:10|15771.3|15711.3|15756.3|15696.3|15778.8|15718.8|15756.3|15696.3|0
1649249000000|2022-04-06 12:43:20|15745|15685|15737.4|15677.4|15745|15685|15737.4|15677.4|0
1649249010000|2022-04-06 12:43:30|15738.8|15678.8|15738.8|15678.8|15738.8|15678.8|15738.8|15678.8|0
1649249020000|2022-04-06 12:43:40|15743.8|15683.8|15756.3|15696.3|15756.3|15696.3|15743.8|15683.8|0
1649249030000|2022-04-06 12:43:50|15758.8|15698.8|15753|15693|15758.8|15698.8|15753|15693|0
1649249040000|2022-04-06 12:44:00|15748.8|15688.8|15748.8|15688.8|15748.8|15688.8|15748.8|15688.8|0
1649249070000|2022-04-06 12:44:30|15736.2|15676.2|15726.3|15666.3|15736.2|15676.2|15726.3|15666.3|5
1649249080000|2022-04-06 12:44:40|15728.8|15668.8|15731.6|15671.6|15731.6|15671.6|15728.8|15668.8|0
1649249100000|2022-04-06 12:45:00|15730.2|15670.2|15725.2|15665.2|15730.2|15670.2|15725.2|15665.2|1
1649249110000|2022-04-06 12:45:10|15726.3|15666.3|15744.5|15684.5|15748.8|15708.8|15726.3|15666.3|2
1649249120000|2022-04-06 12:45:20|15728.8|15668.8|15728.8|15668.8|15729.9|15669.9|15726.3|15666.3|0
1649249130000|2022-04-06 12:45:30|15723.8|15663.8|15728.8|15668.8|15728.8|15668.8|15723.8|15663.8|0
1649249150000|2022-04-06 12:45:50|15739.8|15679.8|15743.8|15683.8|15753.8|15693.8|15739.8|15679.8|1
1649249160000|2022-04-06 12:46:00|15744.9|15684.9|15753.8|15693.8|15753.8|15693.8|15744.9|15684.9|0
1649249170000|2022-04-06 12:46:10|15748.8|15688.8|15753.8|15693.8|15753.8|15693.8|15748.8|15688.8|0
1649249190000|2022-04-06 12:46:30|15761.3|15701.3|15761.3|15701.3|15761.3|15701.3|15761.3|15701.3|1
1649249200000|2022-04-06 12:46:40|15763.8|15703.8|15763.8|15703.8|15763.8|15703.8|15763.8|15703.8|0
1649249220000|2022-04-06 12:47:00|15757.2|15697.2|15733.8|15673.8|15757.2|15697.2|15731.3|15671.3|3
1649249230000|2022-04-06 12:47:10|15735.2|15675.2|15742.7|15682.7|15742.7|15682.7|15735.2|15675.2|0
1649249240000|2022-04-06 12:47:20|15745.2|15685.2|15745.2|15685.2|15745.2|15685.2|15745.2|15685.2|0
1649249250000|2022-04-06 12:47:30|15747.7|15687.7|15747.7|15687.7|15747.7|15687.7|15747.7|15687.7|0
1649249260000|2022-04-06 12:47:40|15748.8|15688.8|15748.8|15688.8|15748.8|15688.8|15748.8|15688.8|0
1649249280000|2022-04-06 12:48:00|15751.3|15691.3|15756.3|15696.3|15756.3|15696.3|15751.3|15691.3|0
1649249360000|2022-04-06 12:49:20|15748.6|15688.6|15744.4|15684.4|15748.6|15688.6|15744.4|15684.4|1
1649249370000|2022-04-06 12:49:30|15743|15683|15743|15683|15743|15683|15743|15683|0
1649249440000|2022-04-06 12:50:40|15744.4|15684.4|15744.4|15684.4|15744.4|15684.4|15744.4|15684.4|1
1649249460000|2022-04-06 12:51:00|15745.5|15685.5|15746.6|15686.6|15746.6|15686.6|15745.5|15685.5|0
1649249500000|2022-04-06 12:51:40|15747.7|15687.7|15747.7|15687.7|15747.7|15687.7|15747.7|15687.7|1
1649249510000|2022-04-06 12:51:50|15741.1|15681.1|15735.2|15675.2|15741.1|15681.1|15732.7|15672.7|0
1649249520000|2022-04-06 12:52:00|15733.8|15673.8|15736.7|15676.7|15736.7|15676.7|15721.3|15661.3|1
1649249530000|2022-04-06 12:52:10|15721.3|15661.3|15697.7|15657.7|15721.3|15661.3|15697.7|15652.7|3
1649249540000|2022-04-06 12:52:20|15706.6|15646.6|15707.7|15647.7|15707.7|15657.7|15697.7|15646.6|1
1649249550000|2022-04-06 12:52:30|15706.6|15646.6|15705.5|15645.5|15706.6|15646.6|15705.5|15645.5|1
1649249640000|2022-04-06 12:54:00|||||||||1
1649249650000|2022-04-06 12:54:10|15706.6|15646.6|15705.5|15645.5|15706.6|15659.1|15683.1|15645.5|3
1649249660000|2022-04-06 12:54:20|15725.3|15665.3|15744.9|15684.9|15751.3|15691.3|15725.3|15665.3|2
1649249670000|2022-04-06 12:54:30|15747.7|15687.7|15747.7|15687.7|15747.7|15687.7|15739.4|15679.4|2
1649249680000|2022-04-06 12:54:40|15745.5|15685.5|15740.2|15680.2|15745.5|15685.5|15740.2|15680.2|0
1649249700000|2022-04-06 12:55:00|15741.6|15681.6|15741.6|15681.6|15741.6|15681.6|15741.6|15681.6|0
1649249710000|2022-04-06 12:55:10|15739.1|15679.1|15725.5|15665.5|15739.1|15679.1|15725.5|15665.5|0
1649249720000|2022-04-06 12:55:20|15723|15663|15720.5|15660.5|15723|15663|15720.5|15660.5|0
1649249750000|2022-04-06 12:55:50|15718|15658|15716.6|15656.6|15720.5|15660.5|15715.5|15655.5|4
1649249770000|2022-04-06 12:56:10|15713|15653|15714.1|15654.1|15714.1|15654.1|15713|15653|1
1649249780000|2022-04-06 12:56:20|15710.5|15650.5|15721.6|15661.6|15721.6|15661.6|15677.5|15642.9|2
1649249790000|2022-04-06 12:56:30|15720.5|15660.5|15720.5|15660.5|15721.6|15667.5|15691.5|15646.5|3
1649249800000|2022-04-06 12:56:40|15691.5|15667.5|15677.5|15653.5|15721.6|15667.5|15677.5|15653.5|2
1649249810000|2022-04-06 12:56:50|15677.2|15653.2|15676.1|15652.1|15677.2|15653.2|15676.1|15652.1|2
1649249820000|2022-04-06 12:57:00|15702.9|15642.9|15689.5|15665.5|15715.2|15665.5|15689.5|15642.9|7
1649249830000|2022-04-06 12:57:10|15715.2|15655.2|15677.7|15617.7|15716.3|15657.5|15677.7|15617.7|9
1649249840000|2022-04-06 12:57:20|15647.2|15623.2|15676.6|15616.6|15677.7|15627.7|15647.2|15615.2|1
1649249850000|2022-04-06 12:57:30|15683.2|15623.2|15686.6|15626.6|15689.1|15629.1|15683.2|15623.2|0
1649249860000|2022-04-06 12:57:40|15684.4|15624.4|15681.6|15621.6|15684.4|15624.4|15681.6|15621.6|0
1649249870000|2022-04-06 12:57:50|15680.5|15620.5|15679.1|15619.1|15681.6|15621.6|15679.1|15619.1|0
1649249890000|2022-04-06 12:58:10|15680.5|15620.5|15715.5|15655.5|15715.5|15655.5|15672.7|15620.5|0
1649249900000|2022-04-06 12:58:20|15713.3|15653.3|15695.5|15635.5|15713.3|15653.3|15695.5|15635.5|0
1649249910000|2022-04-06 12:58:30|15698.8|15638.8|15703|15643|15703|15643|15698.8|15638.8|0
1649249920000|2022-04-06 12:58:40|15704.1|15644.1|15708|15648|15708|15648|15704.1|15644.1|0
1649249930000|2022-04-06 12:58:50|15710.5|15650.5|15710.5|15650.5|15710.5|15650.5|15710.5|15650.5|0
1649249940000|2022-04-06 12:59:00|15708|15648|15710.5|15650.5|15710.5|15650.5|15708|15648|2
1649249950000|2022-04-06 12:59:10|15708|15648|15720.5|15660.5|15723|15666|15672.5|15639.6|2
1649249960000|2022-04-06 12:59:20|15718.3|15658.3|15672.5|15648.5|15718.3|15662.4|15672.5|15648.5|1
1649249970000|2022-04-06 12:59:30|15681.6|15641.6|15683|15643|15683|15643|15681.6|15641.6|2
1649249980000|2022-04-06 12:59:40|15677.5|15653.5|15723|15663|15723|15663|15667.5|15643.5|6
1649249990000|2022-04-06 12:59:50|15721.9|15661.9|15720.5|15660.5|15721.9|15661.9|15720.5|15660.5|0
1649250000000|2022-04-06 13:00:00|15715.5|15655.5|15720.5|15660.5|15720.5|15660.5|15715.5|15655.5|1
1649250010000|2022-04-06 13:00:10|15718.3|15658.3|15717.7|15657.7|15718.3|15658.3|15715.5|15655.5|1
1649250020000|2022-04-06 13:00:20|15718.3|15658.3|15678.8|15638.8|15718.3|15658.3|15668.9|15638.8|4
1649250030000|2022-04-06 13:00:30|15673.3|15649.3|15718.3|15658.3|15723|15663|15668.6|15638.8|3
1649250040000|2022-04-06 13:00:40|15685.3|15661.3|15720.5|15660.5|15723|15663|15685.3|15642.3|1
1649250080000|2022-04-06 13:01:20|15728|15668|15728|15668|15728|15668|15728|15668|0
1649250090000|2022-04-06 13:01:30|15726.9|15666.9|15745.5|15685.5|15745.5|15685.5|15725.5|15665.5|1
1649250100000|2022-04-06 13:01:40|15743|15683|15745.5|15685.5|15745.5|15685.5|15743|15683|0
1649250110000|2022-04-06 13:01:50|15748|15688|15748|15688|15748|15688|15748|15688|0
1649250120000|2022-04-06 13:02:00|15749.1|15689.1|15749.4|15689.4|15750.5|15690.5|15749.1|15689.1|0
1649250130000|2022-04-06 13:02:10|15748|15688|15748|15688|15748|15688|15748|15688|0
1649250140000|2022-04-06 13:02:20|15746.9|15686.9|15743|15683|15746.9|15686.9|15740.5|15680.5|1
1649250150000|2022-04-06 13:02:30|15747.4|15687.4|15754.1|15694.1|15754.1|15694.1|15747.4|15687.4|0
1649250160000|2022-04-06 13:02:40|15755.5|15695.5|15755.5|15695.5|15755.5|15695.5|15755.5|15695.5|0
1649250170000|2022-04-06 13:02:50|15756.6|15696.6|15758|15698|15758|15698|15756.6|15696.6|0
1649250180000|2022-04-06 13:03:00|15762.2|15702.2|15766.6|15706.6|15768.8|15708.8|15762.2|15702.2|1
1649250190000|2022-04-06 13:03:10|15765.2|15705.2|15754.4|15694.4|15765.2|15705.2|15744.1|15693|7
1649250210000|2022-04-06 13:03:30|15753|15693|15753|15693|15753|15693|15753|15693|0
1649250350000|2022-04-06 13:05:50|15745.5|15705.5|15753|15693|15753|15705.5|15745.5|15693|0
1649250630000|2022-04-06 13:10:30|15738.3|15714.3|15738.3|15714.3|15738.3|15714.3|15738.3|15714.3|0
1649250640000|2022-04-06 13:10:40|15746.6|15722.6|15746.6|15722.6|15746.6|15722.6|15746.6|15722.6|0
1649250650000|2022-04-06 13:10:50|15771.3|15711.3|15777.1|15717.1|15780.4|15720.4|15771.3|15711.3|1
1649250660000|2022-04-06 13:11:00|15770.4|15730.4|15770.4|15730.4|15770.4|15730.4|15770.4|15730.4|0
1649250670000|2022-04-06 13:11:10|15774.6|15734.6|15774.6|15734.6|15774.6|15734.6|15774.6|15734.6|0
1649250680000|2022-04-06 13:11:20|15787.9|15727.9|15786.8|15726.8|15787.9|15727.9|15786.8|15726.8|0
1649250690000|2022-04-06 13:11:30|15782.7|15722.7|15782.7|15722.7|15782.7|15722.7|15782.7|15722.7|1
1649250700000|2022-04-06 13:11:40|15783.8|15723.8|15782.7|15722.7|15785.2|15725.2|15782.7|15722.7|0
1649250710000|2022-04-06 13:11:50|15785.2|15725.2|15782.7|15722.7|15785.2|15725.2|15782.7|15722.7|0
1649250730000|2022-04-06 13:12:10|15783.8|15723.8|15781.3|15721.3|15785.2|15725.2|15781.3|15721.3|0
1649250810000|2022-04-06 13:13:30|15781.2|15721.2|15784.3|15724.3|15784.3|15724.3|15780.1|15720.1|0
1649250820000|2022-04-06 13:13:40|15773.2|15733.2|15773.2|15733.2|15775.7|15735.7|15773.2|15733.2|0
1649250830000|2022-04-06 13:13:50|15774.3|15734.3|15773.2|15733.2|15775.7|15735.7|15773.2|15733.2|0
1649250870000|2022-04-06 13:14:30|15767.4|15743.4|15767.4|15743.4|15767.4|15743.4|15767.4|15743.4|0
1649250880000|2022-04-06 13:14:40|15779.3|15739.3|15779.3|15739.3|15779.3|15746.2|15768.8|15739.3|0
1649250890000|2022-04-06 13:14:50|15768.8|15744.8|15777.9|15737.9|15777.9|15744.8|15768.8|15737.9|0
1649250900000|2022-04-06 13:15:00|15779.3|15739.3|15779.3|15739.3|15779.3|15739.3|15779.3|15739.3|0
1649250930000|2022-04-06 13:15:30|15770.2|15746.2|15770.2|15746.2|15779.3|15747.3|15767.7|15737.9|0
1649250940000|2022-04-06 13:15:40|15779.3|15739.3|15770.2|15746.2|15779.3|15746.2|15770.2|15739.3|0
1649250960000|2022-04-06 13:16:00|15764.9|15740.9|15764.9|15740.9|15764.9|15740.9|15764.9|15740.9|2
1649250980000|2022-04-06 13:16:20|15776.2|15736.2|15766|15742|15776.2|15742|15766|15736.2|1
1649251010000|2022-04-06 13:16:50|15776.2|15736.2|15776.2|15736.2|15776.2|15736.2|15776.2|15736.2|0
1649251050000|2022-04-06 13:17:30|||||||||1
1649251110000|2022-04-06 13:18:30|||||||||1
1649251120000|2022-04-06 13:18:40|15779.6|15719.6|15771.2|15711.2|15779.6|15719.6|15771.2|15711.2|0
1649251130000|2022-04-06 13:18:50|15770.1|15710.1|15769|15709|15770.1|15710.1|15769|15709|0
1649251220000|2022-04-06 13:20:20|||||||||1
1649251240000|2022-04-06 13:20:40|15767.6|15707.6|15759|15699|15767.6|15710.4|15749|15699|1
1649251250000|2022-04-06 13:20:50|15749|15709|15749.8|15689.8|15761.2|15709|15749|15689.8|2
1649251310000|2022-04-06 13:21:50|15748.7|15688.7|15748.7|15688.7|15749.8|15689.8|15748.7|15688.7|0
1649251340000|2022-04-06 13:22:20|15747.3|15687.3|15747.3|15687.3|15747.3|15687.3|15747.3|15687.3|1
1649251370000|2022-04-06 13:22:50|15748.4|15688.4|15747.3|15687.3|15748.4|15688.4|15746.2|15686.2|0
1649251390000|2022-04-06 13:23:10|15746.2|15686.2|15746.2|15686.2|15746.2|15686.2|15746.2|15686.2|1
1649251400000|2022-04-06 13:23:20|15744|15684|15744.5|15684.5|15744.5|15684.5|15741.2|15681.2|0
1649251410000|2022-04-06 13:23:30|15743.4|15683.4|15743.4|15683.4|15743.4|15683.4|15743.4|15683.4|0
1649251430000|2022-04-06 13:23:50|15738.4|15678.4|15738.4|15678.4|15738.4|15678.4|15738.4|15678.4|1
1649251450000|2022-04-06 13:24:10|15730.9|15670.9|15730.9|15670.9|15730.9|15670.9|15730.9|15670.9|1
1649251490000|2022-04-06 13:24:50|||||||||1
1649251500000|2022-04-06 13:25:00|15732.3|15672.3|15732.3|15672.3|15732.3|15672.3|15732.3|15672.3|0
1649251600000|2022-04-06 13:26:40|15730.1|15670.1|15732.3|15672.3|15732.3|15672.3|15730.1|15670.1|0
1649251650000|2022-04-06 13:27:30|15730.1|15670.1|15734.3|15674.3|15734.3|15674.3|15730.1|15670.1|1
1649251660000|2022-04-06 13:27:40|15732.1|15672.1|15729.3|15669.3|15732.1|15672.1|15725.4|15665.4|0
1649251700000|2022-04-06 13:28:20|15722.6|15662.6|15721.2|15661.2|15722.6|15662.6|15721.2|15661.2|3
1649251710000|2022-04-06 13:28:30|15707.6|15647.6|15702.3|15642.3|15708.7|15648.7|15698.7|15638.7|1
1649251730000|2022-04-06 13:28:50|15699.8|15639.8|15698.4|15638.4|15700.6|15640.6|15697.3|15637.3|0
1649251790000|2022-04-06 13:29:50|15697.3|15637.3|15698.4|15638.4|15698.4|15638.4|15697.3|15637.3|0
1649251840000|2022-04-06 13:30:40|15697.3|15637.3|15698.4|15638.4|15698.4|15638.4|15697.3|15637.3|1
1649251850000|2022-04-06 13:30:50|15697.3|15637.3|15696.2|15636.2|15698.4|15638.4|15696.2|15636.2|0
1649251870000|2022-04-06 13:31:10|15694.8|15634.8|15694.8|15634.8|15694.8|15634.8|15694.8|15634.8|0
1649251900000|2022-04-06 13:31:40|15700.3|15640.3|15695.9|15635.9|15700.3|15640.3|15694.8|15634.8|0
1649251950000|2022-04-06 13:32:30|15688.4|15628.4|15693.7|15633.7|15695.9|15635.9|15688.4|15628.4|4
1649251960000|2022-04-06 13:32:40|15696.2|15636.2|15693.7|15633.7|15696.2|15636.2|15692.6|15632.6|0
1649251980000|2022-04-06 13:33:00|15695.1|15635.1|15695.1|15635.1|15695.1|15635.1|15695.1|15635.1|0
1649252050000|2022-04-06 13:34:10|15694|15634|15711.5|15651.5|15714|15654|15694|15634|0
1649252060000|2022-04-06 13:34:20|15710.4|15650.4|15713.7|15653.7|15713.7|15653.7|15709|15649|0
1649252070000|2022-04-06 13:34:30|15712.6|15652.6|15712.6|15652.6|15713.7|15653.7|15712.6|15652.6|0
1649252080000|2022-04-06 13:34:40|15713.7|15653.7|15713.7|15653.7|15713.7|15653.7|15712.6|15652.6|0
1649252090000|2022-04-06 13:34:50|15712.6|15652.6|15712.6|15652.6|15713.7|15653.7|15712.6|15652.6|0
1649252100000|2022-04-06 13:35:00|15713.7|15653.7|15712.6|15652.6|15713.7|15653.7|15712.6|15652.6|0
1649252110000|2022-04-06 13:35:10|15713.7|15653.7|15713.7|15653.7|15713.7|15653.7|15712.6|15652.6|0
1649252120000|2022-04-06 13:35:20|15712.6|15652.6|15712.6|15652.6|15713.7|15653.7|15712.6|15652.6|0
1649252130000|2022-04-06 13:35:30|15713.7|15653.7|15712.6|15652.6|15713.7|15653.7|15712.6|15652.6|0
1649252140000|2022-04-06 13:35:40|15713.7|15653.7|15712.6|15652.6|15713.7|15653.7|15712.6|15652.6|0
1649252150000|2022-04-06 13:35:50|15713.7|15653.7|15713.7|15653.7|15713.7|15653.7|15712.6|15652.6|0
1649252160000|2022-04-06 13:36:00|15712.6|15652.6|15712.6|15652.6|15713.7|15653.7|15712.6|15652.6|0
1649252170000|2022-04-06 13:36:10|15713.7|15653.7|15713.7|15653.7|15713.7|15653.7|15713.7|15653.7|0
1649252180000|2022-04-06 13:36:20|15711.5|15651.5|15711.2|15651.2|15711.5|15651.5|15710.1|15650.1|0
1649252190000|2022-04-06 13:36:30|15710.1|15650.1|15701.5|15641.5|15711.2|15651.2|15701.5|15641.5|1
1649252200000|2022-04-06 13:36:40|15700.4|15640.4|15701.5|15641.5|15701.5|15641.5|15697.6|15637.6|1
1649252220000|2022-04-06 13:37:00|15702.9|15642.9|15704|15644|15706.5|15646.5|15702.9|15642.9|2
1649252240000|2022-04-06 13:37:20|15705.1|15645.1|15704|15644|15706.5|15646.5|15704|15644|1
1649252250000|2022-04-06 13:37:30|15701.5|15641.5|15691.2|15651.2|15701.5|15651.2|15691.2|15640.1|1
1649252260000|2022-04-06 13:37:40|15692.6|15652.6|15692.6|15652.6|15692.6|15652.6|15692.6|15652.6|0
1649252490000|2022-04-06 13:41:30|15690.1|15650.1|15688.7|15648.7|15690.1|15655.6|15679.6|15648.7|1
1649252500000|2022-04-06 13:41:40|15679.6|15655.6|15686.2|15626.2|15691.8|15655.6|15678.2|15626.2|3
1649252510000|2022-04-06 13:41:50|15685.1|15625.1|15685.1|15625.1|15686.2|15626.2|15683.7|15623.7|0
1649252520000|2022-04-06 13:42:00|15683.7|15623.7|15683.7|15623.7|15683.7|15623.7|15683.7|15623.7|0
1649252620000|2022-04-06 13:43:40|15682.3|15622.3|15682.3|15622.3|15682.3|15622.3|15682.3|15622.3|1
1649252760000|2022-04-06 13:46:00|15683.7|15623.7|15683.7|15623.7|15683.7|15623.7|15683.7|15623.7|0
1649252880000|2022-04-06 13:48:00|15682.3|15622.3|15682.3|15622.3|15682.3|15622.3|15682.3|15622.3|0
1649252890000|2022-04-06 13:48:10|15683.7|15623.7|15683.7|15623.7|15683.7|15623.7|15683.7|15623.7|0
1649252980000|2022-04-06 13:49:40|15682.3|15622.3|15689.5|15629.5|15689.5|15629.5|15666.2|15621.5|3
1649252990000|2022-04-06 13:49:50|15692.3|15632.3|15692.3|15632.3|15692.3|15632.3|15692.3|15632.3|0
1649253000000|2022-04-06 13:50:00|15691.2|15631.2|15689.8|15629.8|15691.2|15631.2|15689.8|15629.8|0
1649253060000|2022-04-06 13:51:00|15692.6|15632.6|15692.6|15632.6|15692.6|15632.6|15692.6|15632.6|0
1649253070000|2022-04-06 13:51:10|15691.5|15631.5|15686.5|15626.5|15692.9|15632.9|15686.5|15626.5|1
1649253080000|2022-04-06 13:51:20|15688.7|15628.7|15692.9|15632.9|15692.9|15632.9|15688.7|15628.7|0
1649253090000|2022-04-06 13:51:30|15695.7|15635.7|15696.5|15636.5|15696.5|15636.5|15694.3|15634.3|1
1649253100000|2022-04-06 13:51:40|15699.3|15639.3|15695.4|15635.4|15699.3|15639.3|15695.4|15635.4|0
1649253110000|2022-04-06 13:51:50|15691.2|15631.2|15691.2|15631.2|15691.2|15631.2|15691.2|15631.2|1
1649253130000|2022-04-06 13:52:10|15692.6|15632.6|15692.6|15632.6|15692.6|15632.6|15692.6|15632.6|0
1649253310000|2022-04-06 13:55:10|15705.1|15645.1|15702.6|15642.6|15705.1|15645.1|15702.6|15642.6|2
1649253330000|2022-04-06 13:55:30|15703.7|15643.7|15705.1|15645.1|15705.1|15645.1|15703.7|15643.7|0
1649253350000|2022-04-06 13:55:50|15704|15644|15705.1|15645.1|15705.1|15645.1|15704|15644|0
1649253360000|2022-04-06 13:56:00|15704|15644|15703.7|15643.7|15705.1|15645.1|15702.6|15642.6|0
1649253370000|2022-04-06 13:56:10|15702.6|15642.6|15705.1|15645.1|15705.1|15645.1|15702.6|15642.6|0
1649253380000|2022-04-06 13:56:20|15704|15644|15705.1|15645.1|15705.1|15645.1|15704|15644|0
1649253390000|2022-04-06 13:56:30|15708.4|15648.4|15712.6|15652.6|15712.6|15652.6|15708.4|15648.4|0
1649253590000|2022-04-06 13:59:50|15714|15654|15716.2|15656.2|15716.2|15656.2|15714|15654|1
1649253600000|2022-04-06 14:00:00|15717.6|15657.6|15717.6|15657.6|15717.6|15657.6|15717.6|15657.6|1
1649253610000|2022-04-06 14:00:10|15719|15659|15719|15659|15719|15659|15719|15659|0
1649253810000|2022-04-06 14:03:30|15720.4|15660.4|15719|15659|15720.4|15660.4|15717.9|15657.9|2
1649253890000|2022-04-06 14:04:50|||||||||1
1649253910000|2022-04-06 14:05:10|15717.9|15657.9|15719.3|15659.3|15719.3|15659.3|15717.9|15657.9|1
1649254000000|2022-04-06 14:06:40|||||||||1
1649254120000|2022-04-06 14:08:40|15711.8|15671.8|15711.8|15671.8|15711.8|15671.8|15711.8|15671.8|0
1649254170000|2022-04-06 14:09:30|||||||||1
1649254190000|2022-04-06 14:09:50|15742.6|15682.6|15745.1|15685.1|15745.1|15685.1|15742.6|15682.6|6
1649254200000|2022-04-06 14:10:00|15746.5|15686.5|15746.5|15686.5|15746.5|15686.5|15746.5|15686.5|0
1649254240000|2022-04-06 14:10:40|15748.7|15688.7|15749.8|15689.8|15749.8|15689.8|15748.7|15688.7|1
1649254250000|2022-04-06 14:10:50|15752|15692|15755.9|15695.9|15763.1|15703.1|15752|15692|0
1649254260000|2022-04-06 14:11:00|15758.1|15698.1|15753.4|15693.4|15758.1|15698.1|15752|15692|0
1649254270000|2022-04-06 14:11:10|15754.5|15694.5|15754.2|15694.2|15756.7|15696.7|15752|15692|0
1649254280000|2022-04-06 14:11:20|15754.5|15694.5|15756.7|15696.7|15758.1|15698.1|15752|15692|0
1649254290000|2022-04-06 14:11:30|15755.9|15695.9|15755.9|15695.9|15758.1|15698.1|15754.5|15694.5|0
1649254300000|2022-04-06 14:11:40|15758.1|15698.1|15758.1|15698.1|15758.1|15698.1|15754.5|15694.5|0
1649254310000|2022-04-06 14:11:50|15754.5|15694.5|15755.9|15695.9|15758.1|15698.1|15754.5|15694.5|0
1649254320000|2022-04-06 14:12:00|15756.7|15696.7|15756.7|15696.7|15758.1|15698.1|15754.5|15694.5|0
1649254330000|2022-04-06 14:12:10|15754.5|15694.5|15756.7|15696.7|15758.1|15698.1|15754.5|15694.5|0
1649254340000|2022-04-06 14:12:20|15754.5|15694.5|15754.5|15694.5|15758.1|15698.1|15754.5|15694.5|0
1649254460000|2022-04-06 14:14:20|15755.6|15695.6|15758.4|15698.4|15760.6|15700.6|15755.6|15695.6|0
1649254470000|2022-04-06 14:14:30|15757|15697|15758.4|15698.4|15760.6|15700.6|15754.5|15694.5|0
1649254480000|2022-04-06 14:14:40|15759.5|15699.5|15757|15697|15759.5|15699.5|15754.5|15694.5|0
1649254520000|2022-04-06 14:15:20|15758.1|15698.1|15759.5|15699.5|15760.6|15700.6|15758.1|15698.1|0
1649254550000|2022-04-06 14:15:50|15748.1|15724.1|15748.1|15724.1|15748.1|15724.1|15748.1|15724.1|0
1649254560000|2022-04-06 14:16:00|15755.1|15731.1|15755.1|15731.1|15755.1|15731.1|15755.1|15731.1|0
1649254680000|2022-04-06 14:18:00|15754.8|15730.8|15757.8|15697.8|15757.8|15730.8|15754.8|15695.3|10
1649254690000|2022-04-06 14:18:10|15757|15697|15757|15697|15757|15697|15757|15697|4
1649254700000|2022-04-06 14:18:20|15759.5|15699.5|15760.6|15700.6|15760.6|15700.6|15759.5|15699.5|0
1649254720000|2022-04-06 14:18:40|15753.9|15713.9|15758.1|15718.1|15758.1|15718.1|15753.9|15713.9|0
1649254750000|2022-04-06 14:19:10|15740.6|15680.6|15744.5|15684.5|15744.5|15684.5|15740.6|15680.6|3
1649254780000|2022-04-06 14:19:40|15754.5|15694.5|15754.5|15694.5|15754.5|15694.5|15754.5|15694.5|0
1649254790000|2022-04-06 14:19:50|15755.6|15715.6|15755.6|15715.6|15755.6|15715.6|15755.6|15715.6|0
1649254850000|2022-04-06 14:20:50|15758.1|15718.1|15758.1|15718.1|15758.1|15718.1|15758.1|15718.1|0
1649255000000|2022-04-06 14:23:20|||||||||2
1649255030000|2022-04-06 14:23:50|15780.9|15720.9|15780.9|15720.9|15780.9|15720.9|15780.9|15720.9|1
1649255040000|2022-04-06 14:24:00|15782|15722|15785.9|15725.9|15787|15727|15780.9|15720.9|0
1649255050000|2022-04-06 14:24:10|15785.6|15725.6|15783.4|15723.4|15787|15727|15783.4|15723.4|0
1649255060000|2022-04-06 14:24:20|15783.1|15723.1|15784.5|15724.5|15784.5|15724.5|15783.1|15723.1|0
1649255490000|2022-04-06 14:31:30|15766.8|15742.8|15759.7|15735.7|15774.5|15742.8|15759.7|15714.5|11
1649255500000|2022-04-06 14:31:40|15758.3|15734.3|15776.3|15736.3|15790.7|15738.8|15758.3|15730.7|1
1649255520000|2022-04-06 14:32:00|15780.5|15740.5|15780.5|15740.5|15780.5|15740.5|15780.5|15740.5|0
1649255820000|2022-04-06 14:37:00|15783|15743|15780.5|15740.5|15783|15752.1|15776.1|15740.5|0
1649255840000|2022-04-06 14:37:20|15783.6|15743.6|15783.6|15743.6|15783.6|15743.6|15783.6|15743.6|0
1649255920000|2022-04-06 14:38:40|15778.9|15754.9|15787.2|15747.2|15787.2|15756.3|15778.9|15743.3|1
1649255930000|2022-04-06 14:38:50|15778.9|15754.9|15778.9|15754.9|15787.2|15756.3|15778.9|15745.8|0
1649255940000|2022-04-06 14:39:00|15785.8|15745.8|15787.2|15747.2|15787.2|15756.3|15778.9|15745.8|0
1649255950000|2022-04-06 14:39:10|15780.3|15756.3|15785.8|15745.8|15787.2|15756.3|15778.9|15745.8|0
1649255960000|2022-04-06 14:39:20|15787.2|15747.2|15778.9|15754.9|15788.3|15756.3|15778.9|15745.8|0
1649255970000|2022-04-06 14:39:30|15780.3|15756.3|15780.3|15756.3|15787.2|15756.3|15778.9|15745.8|0
1649255980000|2022-04-06 14:39:40|15785.8|15745.8|15787.2|15747.2|15787.2|15756.3|15778.9|15745.8|0
1649255990000|2022-04-06 14:39:50|15780.3|15756.3|15780.3|15756.3|15787.2|15756.3|15778.9|15745.8|0
1649256000000|2022-04-06 14:40:00|15785.8|15745.8|15780.3|15756.3|15787.2|15756.3|15778.9|15745.8|0
1649256010000|2022-04-06 14:40:10|15787.2|15747.2|15787.2|15747.2|15787.2|15756.3|15778.9|15745.8|0
1649256020000|2022-04-06 14:40:20|15780.3|15756.3|15787.2|15747.2|15787.2|15756.3|15778.9|15745.8|0
1649256030000|2022-04-06 14:40:30|15785.8|15745.8|15782.8|15758.8|15787.2|15758.8|15778.9|15745.8|0
1649256040000|2022-04-06 14:40:40|15780.3|15756.3|15780.3|15756.3|15782.8|15758.8|15780.3|15756.3|0
1649256050000|2022-04-06 14:40:50|15782.8|15758.8|15781.4|15757.4|15782.8|15758.8|15780.3|15756.3|0
1649256060000|2022-04-06 14:41:00|15781.7|15757.7|15782.8|15758.8|15782.8|15758.8|15780.3|15756.3|0
1649256070000|2022-04-06 14:41:10|15780.3|15756.3|15781.7|15757.7|15782.8|15758.8|15780.3|15756.3|0
1649256080000|2022-04-06 14:41:20|15781.4|15757.4|15781.7|15757.7|15782.8|15758.8|15780.3|15756.3|0
1649256090000|2022-04-06 14:41:30|15780.3|15756.3|15781.7|15757.7|15782.8|15758.8|15780.3|15756.3|0
1649256100000|2022-04-06 14:41:40|15781.4|15757.4|15780.3|15756.3|15782.8|15758.8|15780.3|15756.3|0
1649256110000|2022-04-06 14:41:50|15782.8|15758.8|15780.3|15756.3|15782.8|15758.8|15780.3|15756.3|0
1649256120000|2022-04-06 14:42:00|15782.8|15758.8|15779.2|15755.2|15782.8|15758.8|15779.2|15755.2|0
1649256130000|2022-04-06 14:42:10|15780.6|15756.6|15780.6|15756.6|15780.6|15756.6|15780.6|15756.6|0
1649256400000|2022-04-06 14:46:40|||||||||1
1649256450000|2022-04-06 14:47:30|||||||||1
1649256520000|2022-04-06 14:48:40|15782.8|15758.8|15783.3|15743.3|15785.3|15761.3|15782.8|15743.3|3
1649256530000|2022-04-06 14:48:50|15776.9|15736.9|15791.9|15731.9|15791.9|15742.7|15776.9|15731.9|1
1649256540000|2022-04-06 14:49:00|15789.1|15729.1|15790.2|15730.2|15790.2|15730.2|15787.7|15727.7|0
1649256550000|2022-04-06 14:49:10|15787.7|15727.7|15787.7|15727.7|15790.2|15730.2|15787.7|15727.7|0
1649256560000|2022-04-06 14:49:20|15788.8|15728.8|15795.8|15735.8|15795.8|15748|15786.9|15727.7|0
1649256610000|2022-04-06 14:50:10|15787.7|15727.7|15785.5|15745.5|15795.5|15745.5|15785.5|15727.7|0
1649256620000|2022-04-06 14:50:20|15783.3|15743.3|15783.3|15743.3|15785.5|15745.5|15783.3|15743.3|0
1649256630000|2022-04-06 14:50:30|15785.5|15745.5|15778.1|15738.1|15794.4|15753.3|15770.9|15721.7|54
1649256640000|2022-04-06 14:50:40|15779.2|15739.2|15770.9|15746.9|15779.2|15748.3|15770.9|15739.2|0
1649256650000|2022-04-06 14:50:50|15779.5|15719.5|15773.9|15713.9|15780.3|15728.9|15768.9|15713.9|2
1649256700000|2022-04-06 14:51:40|15761.7|15721.7|15758.9|15718.9|15761.7|15721.7|15758.9|15718.9|0
1649256760000|2022-04-06 14:52:40|15757.8|15717.8|15759.2|15719.2|15759.2|15719.2|15757.8|15717.8|2
1649256770000|2022-04-06 14:52:50|||||||||3
1649256810000|2022-04-06 14:53:30|15758.9|15718.9|15758.9|15718.9|15758.9|15718.9|15758.9|15718.9|9
1649256880000|2022-04-06 14:54:40|15756.4|15716.4|15757.5|15717.5|15758.9|15718.9|15756.4|15716.4|0
1649256890000|2022-04-06 14:54:50|15756.4|15716.4|15757.8|15717.8|15758.9|15718.9|15756.4|15716.4|0
1649256900000|2022-04-06 14:55:00|15756.4|15716.4|15756.4|15716.4|15756.4|15716.4|15756.4|15716.4|0
1649257140000|2022-04-06 14:59:00|15747.3|15723.3|15748.7|15724.7|15748.7|15724.7|15747.3|15723.3|0
1649257160000|2022-04-06 14:59:20|||||||||3
1649257260000|2022-04-06 15:01:00|15757.8|15717.8|15756.4|15716.4|15757.8|15717.8|15756.4|15716.4|4
1649257290000|2022-04-06 15:01:30|||||||||11
1649257300000|2022-04-06 15:01:40|||||||||1
1649257520000|2022-04-06 15:05:20|15747.3|15723.3|15748.7|15724.7|15748.7|15724.7|15747.3|15723.3|0
1649257540000|2022-04-06 15:05:40|||||||||2
1649257680000|2022-04-06 15:08:00|15759.2|15719.2|15759.2|15719.2|15759.2|15719.2|15759.2|15719.2|1
1649257730000|2022-04-06 15:08:50|||||||||5
1649257920000|2022-04-06 15:12:00|||||||||3
1649258080000|2022-04-06 15:14:40|||||||||1
1649258120000|2022-04-06 15:15:20|15761.4|15721.4|15768.4|15744.4|15768.4|15744.4|15757.8|15721.4|9
1649258130000|2022-04-06 15:15:30|||||||||5
1649258240000|2022-04-06 15:17:20|15756.4|15696.4|15768.9|15708.9|15768.9|15708.9|15756.4|15696.4|8
1649258250000|2022-04-06 15:17:30|15770|15710|15772.8|15712.8|15772.8|15712.8|15770|15710|1
1649258260000|2022-04-06 15:17:40|||||||||1
1649258300000|2022-04-06 15:18:20|15750.1|15726.1|15750.1|15726.1|15750.1|15726.1|15750.1|15726.1|0
1649258310000|2022-04-06 15:18:30|15772.5|15712.5|15772.5|15712.5|15772.5|15712.5|15772.5|15712.5|4
1649258320000|2022-04-06 15:18:40|15773.9|15713.9|15773.9|15713.9|15773.9|15713.9|15773.9|15713.9|0
1649258490000|2022-04-06 15:21:30|15772.8|15712.8|15766.2|15742.2|15774.2|15742.2|15760.6|15712.8|0
1649258500000|2022-04-06 15:21:40|||||||||3
1649258690000|2022-04-06 15:24:50|||||||||2
1649258710000|2022-04-06 15:25:10|15771.2|15747.2|15778.7|15754.7|15778.7|15754.7|15771.2|15747.2|4
1649258720000|2022-04-06 15:25:20|||||||||5
1649258770000|2022-04-06 15:26:10|15778.4|15754.4|15778.4|15754.4|15778.4|15754.4|15778.4|15754.4|1
1649258920000|2022-04-06 15:28:40|15783.1|15743.1|15770.9|15746.9|15783.1|15746.9|15770.9|15737.8|4
1649258940000|2022-04-06 15:29:00|15772.3|15748.3|15772.3|15748.3|15772.3|15748.3|15772.3|15748.3|0
1649259010000|2022-04-06 15:30:10|||||||||6
1649259020000|2022-04-06 15:30:20|||||||||1
1649259030000|2022-04-06 15:30:30|||||||||1
1649259270000|2022-04-06 15:34:30|15773.7|15749.7|15773.7|15749.7|15773.7|15749.7|15773.7|15749.7|3
1649259300000|2022-04-06 15:35:00|15775.9|15751.9|15778.7|15754.7|15778.7|15754.7|15775.9|15751.9|0
1649259310000|2022-04-06 15:35:10|15779.8|15755.8|15779.8|15755.8|15781.2|15757.2|15779.8|15755.8|1
1649259320000|2022-04-06 15:35:20|15777.3|15753.3|15777.3|15753.3|15777.3|15753.3|15777.3|15753.3|2
1649259460000|2022-04-06 15:37:40|15779.8|15755.8|15779.8|15755.8|15781.2|15757.2|15779.8|15755.8|3
1649259470000|2022-04-06 15:37:50|15783.4|15759.4|15778.4|15754.4|15783.4|15759.4|15778.4|15754.4|8
1649259490000|2022-04-06 15:38:10|15780.9|15756.9|15780.9|15756.9|15780.9|15756.9|15780.9|15756.9|0
1649259640000|2022-04-06 15:40:40|15781.2|15757.2|15781.2|15757.2|15781.2|15757.2|15781.2|15757.2|2
1649259650000|2022-04-06 15:40:50|||||||||1
1649259660000|2022-04-06 15:41:00|15782.3|15758.3|15782.3|15758.3|15782.3|15758.3|15782.3|15758.3|1
1649259670000|2022-04-06 15:41:10|15780.9|15756.9|15780.9|15756.9|15780.9|15756.9|15780.9|15756.9|0
1649259830000|2022-04-06 15:43:50|15779.8|15755.8|15781.2|15757.2|15781.2|15757.2|15779.8|15755.8|0
1649259840000|2022-04-06 15:44:00|15820.6|15760.6|15829.2|15769.2|15829.2|15769.2|15820.6|15760.6|5
1649259850000|2022-04-06 15:44:10|15825.9|15765.9|15829.2|15769.2|15829.2|15769.2|15823.1|15763.1|1
1649259860000|2022-04-06 15:44:20|15818.1|15778.1|15818.1|15778.1|15818.1|15778.1|15818.1|15778.1|0
1649259930000|2022-04-06 15:45:30|15830.6|15770.6|15821.7|15781.7|15830.6|15781.7|15821.7|15770.6|0
1649259940000|2022-04-06 15:45:40|15823.1|15783.1|15823.1|15783.1|15823.1|15783.1|15823.1|15783.1|0
1649260030000|2022-04-06 15:47:10|15806.3|15782.3|15790.1|15766.1|15806.3|15782.3|15790.1|15766.1|3
1649260040000|2022-04-06 15:47:20|||||||||2
1649260050000|2022-04-06 15:47:30|15797|15757|15797|15757|15797|15757|15797|15757|0
1649260060000|2022-04-06 15:47:40|15795.6|15755.6|15793.1|15753.1|15795.6|15755.6|15793.1|15753.1|0
1649260170000|2022-04-06 15:49:30|15790.1|15766.1|15790.1|15766.1|15790.1|15766.1|15790.1|15766.1|0
1649260190000|2022-04-06 15:49:50|15793.1|15753.1|15787.3|15763.3|15793.1|15763.3|15787.3|15753.1|1
1649260200000|2022-04-06 15:50:00|15790.1|15766.1|15790.1|15766.1|15790.1|15766.1|15790.1|15766.1|0
1649260220000|2022-04-06 15:50:20|15792.6|15752.6|15792.6|15752.6|15792.6|15752.6|15792.6|15752.6|0
1649260230000|2022-04-06 15:50:30|15785.6|15745.6|15784.2|15744.2|15785.6|15745.6|15784.2|15744.2|3
1649260240000|2022-04-06 15:50:40|15785.6|15745.6|15785.6|15745.6|15785.6|15745.6|15785.6|15745.6|0
1649260310000|2022-04-06 15:51:50|||||||||1
1649260340000|2022-04-06 15:52:20|15780.9|15756.9|15786.2|15762.2|15790.6|15762.2|15780.9|15750.6|3
1649260350000|2022-04-06 15:52:30|15818.1|15778.1|15816.7|15776.7|15818.1|15778.1|15816.7|15776.7|1
1649260380000|2022-04-06 15:53:00|15827.8|15767.8|15827.8|15767.8|15827.8|15767.8|15827.8|15767.8|0
1649260390000|2022-04-06 15:53:10|15818.1|15778.1|15816.7|15776.7|15818.1|15778.1|15816.7|15776.7|1
1649260420000|2022-04-06 15:53:40|15818.1|15778.1|15821.7|15781.7|15821.7|15781.7|15816.7|15776.7|3
1649260580000|2022-04-06 15:56:20|15829.5|15769.5|15817.8|15757.8|15829.5|15769.5|15817.8|15757.8|1
1649260600000|2022-04-06 15:56:40|15816.7|15756.7|15814.2|15754.2|15816.7|15756.7|15814.2|15754.2|0
1649260610000|2022-04-06 15:56:50|15813.1|15753.1|15814.8|15754.8|15814.8|15754.8|15812.3|15752.3|0
1649260620000|2022-04-06 15:57:00|||||||||2
1649260630000|2022-04-06 15:57:10|15812.3|15752.3|15811.4|15751.4|15812.3|15752.3|15810.3|15750.3|4
1649260640000|2022-04-06 15:57:20|15816.1|15756.1|15820.3|15760.3|15820.3|15760.3|15816.1|15756.1|0
1649260660000|2022-04-06 15:57:40|15821.4|15761.4|15821.4|15761.4|15821.4|15761.4|15821.4|15761.4|0
1649260670000|2022-04-06 15:57:50|15822.5|15762.5|15823.9|15763.9|15823.9|15763.9|15822.5|15762.5|0
1649260740000|2022-04-06 15:59:00|15826.4|15766.4|15826.4|15766.4|15826.4|15766.4|15826.4|15766.4|6
1649260810000|2022-04-06 16:00:10|15824.2|15764.2|15822.8|15762.8|15824.2|15764.2|15822.8|15762.8|0
1649260850000|2022-04-06 16:00:50|15826.4|15766.4|15823.9|15763.9|15826.4|15766.4|15823.9|15763.9|1
1649260870000|2022-04-06 16:01:10|15824.9|15764.9|15823.9|15763.9|15826.4|15766.4|15823.9|15763.9|0
1649260950000|2022-04-06 16:02:30|15824.9|15764.9|15826.4|15766.4|15826.4|15766.4|15824.9|15764.9|0
1649260970000|2022-04-06 16:02:50|15815.3|15775.3|15819.5|15779.5|15819.5|15779.5|15815.3|15775.3|0
1649260980000|2022-04-06 16:03:00|15813.7|15789.7|15816.8|15792.8|15816.8|15792.8|15813.7|15789.7|0
1649260990000|2022-04-06 16:03:10|15829.2|15789.2|15829.2|15789.2|15829.2|15789.2|15829.2|15789.2|4
1649261010000|2022-04-06 16:03:30|15827.8|15787.8|15827.8|15787.8|15827.8|15787.8|15827.8|15787.8|0
1649261100000|2022-04-06 16:05:00|||||||||1
1649261160000|2022-04-06 16:06:00|15818.7|15794.7|15818.7|15794.7|15818.7|15794.7|15818.7|15794.7|0
1649261170000|2022-04-06 16:06:10|15817.6|15793.6|15819.3|15795.3|15819.3|15795.3|15817.6|15793.6|0
1649261190000|2022-04-06 16:06:30|15820.8|15796.8|15821.2|15797.2|15821.2|15797.2|15819.8|15795.8|3
1649261200000|2022-04-06 16:06:40|15818.7|15794.7|15818.7|15794.7|15818.7|15794.7|15818.7|15794.7|0
1649261360000|2022-04-06 16:09:20|15817.6|15793.6|15819|15795|15819|15795|15817.6|15793.6|0
1649261370000|2022-04-06 16:09:30|15819.3|15795.3|15819.3|15795.3|15819.3|15795.3|15819.3|15795.3|2
1649261380000|2022-04-06 16:09:40|15821.5|15797.5|15824.2|15784.2|15824.2|15797.5|15818.7|15784.2|3
1649261390000|2022-04-06 16:09:50|15847|15787|15846.7|15786.7|15847|15787|15845.2|15785.2|2
1649261400000|2022-04-06 16:10:00|15838.8|15798.8|15844.2|15804.2|15844.2|15804.2|15838.8|15798.8|0
1649261420000|2022-04-06 16:10:20|15843.1|15803.1|15841.7|15801.7|15843.1|15803.1|15841.7|15801.7|0
1649261450000|2022-04-06 16:10:50|15842.7|15802.7|15844.2|15804.2|15844.2|15804.2|15842.7|15802.7|0
1649261460000|2022-04-06 16:11:00|15843.1|15803.1|15844.2|15804.2|15844.2|15804.2|15841.7|15801.7|0
1649261490000|2022-04-06 16:11:30|15844.1|15804.1|15844.1|15804.1|15844.1|15804.1|15844.1|15804.1|0
1649261540000|2022-04-06 16:12:20|15837.2|15813.2|15837.2|15813.2|15837.2|15813.2|15837.2|15813.2|0
1649261550000|2022-04-06 16:12:30|15838.6|15814.6|15846.5|15822.5|15849.9|15822.5|15838.6|15809.9|2
1649261560000|2022-04-06 16:12:40|15844|15820|15846.8|15822.8|15846.8|15822.8|15844|15820|3
1649261570000|2022-04-06 16:12:50|15851.1|15827.1|15851.1|15827.1|15851.1|15827.1|15851.1|15827.1|2
1649261580000|2022-04-06 16:13:00|15848.3|15824.3|15848.3|15824.3|15848.3|15824.3|15848.3|15824.3|0
1649261590000|2022-04-06 16:13:10|15849.4|15825.4|15849|15825|15850.8|15826.8|15849|15825|1
1649261640000|2022-04-06 16:14:00|15847.6|15823.6|15849.7|15825.7|15849.7|15825.7|15847.6|15823.6|2
1649261650000|2022-04-06 16:14:10|15848.3|15824.3|15848.3|15824.3|15848.3|15824.3|15848.3|15824.3|3
1649261670000|2022-04-06 16:14:30|||||||||2
1649261690000|2022-04-06 16:14:50|15844.7|15820.7|15845.8|15821.8|15845.8|15821.8|15844.7|15820.7|1
1649261710000|2022-04-06 16:15:10|15850|15826|15850|15826|15850|15826|15850|15826|0
1649261720000|2022-04-06 16:15:20|15842.5|15818.5|15842.5|15818.5|15842.5|15818.5|15842.5|15818.5|1
1649261730000|2022-04-06 16:15:30|||||||||2
1649261750000|2022-04-06 16:15:50|15847.2|15823.2|15877.7|15817.7|15877.7|15824.3|15847.2|15817.7|4
1649261810000|2022-04-06 16:16:50|15878.8|15818.8|15878.8|15818.8|15878.8|15818.8|15878.8|15818.8|0
1649261820000|2022-04-06 16:17:00|15877.7|15817.7|15870.7|15830.7|15877.7|15830.7|15870.7|15816.3|0
1649261830000|2022-04-06 16:17:10|15876.3|15836.3|15876.3|15836.3|15876.3|15836.3|15876.3|15836.3|0
1649261850000|2022-04-06 16:17:30|15877.7|15837.7|15877.7|15837.7|15877.7|15837.7|15877.7|15837.7|7
1649261860000|2022-04-06 16:17:40|15876.3|15836.3|15876.3|15836.3|15876.3|15836.3|15876.3|15836.3|0
1649261870000|2022-04-06 16:17:50|||||||||5
1649261900000|2022-04-06 16:18:20|||||||||1
1649261920000|2022-04-06 16:18:40|15867.2|15843.2|15878.7|15818.7|15878.7|15843.2|15867.2|15818.7|10
1649261940000|2022-04-06 16:19:00|15877.3|15817.3|15877.3|15817.3|15877.3|15817.3|15877.3|15817.3|0
1649261970000|2022-04-06 16:19:30|15868.9|15844.9|15868.9|15844.9|15868.9|15844.9|15868.9|15844.9|1
1649262010000|2022-04-06 16:20:10|15891.3|15831.3|15868.9|15844.9|15891.3|15844.9|15854.9|15830.9|2
1649262020000|2022-04-06 16:20:20|15857.4|15833.4|15857.4|15833.4|15857.4|15833.4|15857.4|15833.4|1
1649262060000|2022-04-06 16:21:00|15872.1|15812.1|15872.1|15812.1|15872.1|15812.1|15872.1|15812.1|0
1649262070000|2022-04-06 16:21:10|15867.9|15807.9|15867.9|15807.9|15867.9|15807.9|15867.9|15807.9|0
1649262080000|2022-04-06 16:21:20|15865.4|15805.4|15865.4|15805.4|15865.4|15805.4|15865.4|15805.4|0
1649262090000|2022-04-06 16:21:30|15864.3|15804.3|15862.9|15802.9|15864.3|15804.3|15862.9|15802.9|0
1649262180000|2022-04-06 16:23:00|15864.3|15804.3|15864.3|15804.3|15864.3|15804.3|15864.3|15804.3|0
1649262220000|2022-04-06 16:23:40|15865.7|15805.7|15865.7|15805.7|15865.7|15805.7|15865.7|15805.7|0
1649262300000|2022-04-06 16:25:00|15867.1|15807.1|15867.1|15807.1|15867.1|15807.1|15867.1|15807.1|0
1649262310000|2022-04-06 16:25:10|15868.5|15808.5|15868.5|15808.5|15868.5|15808.5|15868.5|15808.5|0
1649262330000|2022-04-06 16:25:30|15872.7|15812.7|15865.4|15805.4|15874.1|15814.1|15865.4|15805.4|3
1649262400000|2022-04-06 16:26:40|15866.8|15806.8|15866.8|15806.8|15866.8|15806.8|15866.8|15806.8|0
1649262510000|2022-04-06 16:28:30|15872.4|15812.4|15872.4|15812.4|15872.4|15812.4|15872.4|15812.4|0
1649262520000|2022-04-06 16:28:40|15875.2|15815.2|15875.2|15815.2|15875.2|15815.2|15875.2|15815.2|0
1649262530000|2022-04-06 16:28:50|15866.8|15806.8|15866.8|15806.8|15866.8|15806.8|15866.8|15806.8|3
1649262560000|2022-04-06 16:29:20|15872.3|15812.3|15872.6|15812.6|15872.6|15812.6|15872.3|15812.3|2
1649262570000|2022-04-06 16:29:30|15871.2|15811.2|15884.8|15824.8|15884.8|15824.8|15871.2|15811.2|4
1649262590000|2022-04-06 16:29:50|15888.1|15828.1|15888.1|15828.1|15888.1|15828.1|15888.1|15828.1|2
1649262600000|2022-04-06 16:30:00|15889.5|15829.5|15904.8|15844.8|15904.8|15844.8|15884.8|15829.5|1
1649262610000|2022-04-06 16:30:10|15905.9|15845.9|15905.9|15845.9|15907.3|15847.3|15904.8|15844.8|1
1649262620000|2022-04-06 16:30:20|15896.2|15856.2|15896.2|15856.2|15896.2|15856.2|15896.2|15856.2|0
1649262630000|2022-04-06 16:30:30|15897.6|15857.6|15890.5|15866.5|15897.9|15866.5|15890.5|15857.6|1
1649262640000|2022-04-06 16:30:40|15910.9|15850.9|15910.9|15850.9|15910.9|15850.9|15910.9|15850.9|3
1649262650000|2022-04-06 16:30:50|15905.2|15845.2|15898.1|15838.1|15905.2|15845.2|15898.1|15838.1|2
1649262680000|2022-04-06 16:31:20|15899.2|15839.2|15900.6|15840.6|15900.6|15840.6|15899.2|15839.2|0
1649262740000|2022-04-06 16:32:20|15911.2|15851.2|15911.2|15851.2|15911.2|15851.2|15911.2|15851.2|0
1649262760000|2022-04-06 16:32:40|15912.3|15852.3|15912.3|15852.3|15912.3|15852.3|15912.3|15852.3|0
1649262850000|2022-04-06 16:34:10|15915.1|15855.1|15915.1|15855.1|15915.1|15855.1|15915.1|15855.1|0
1649262860000|2022-04-06 16:34:20|15924.3|15864.3|15924.3|15864.3|15924.3|15864.3|15924.3|15864.3|0
1649262880000|2022-04-06 16:34:40|15925.4|15865.4|15921|15861|15925.4|15865.4|15921|15861|0
1649262890000|2022-04-06 16:34:50|15915.7|15855.7|15903.5|15863.5|15915.7|15864.6|15903.5|15855.7|0
1649262900000|2022-04-06 16:35:00|15895.8|15871.8|15895.8|15871.8|15895.8|15871.8|15895.8|15871.8|0
1649262910000|2022-04-06 16:35:10|||||||||2
1649262920000|2022-04-06 16:35:20|15919|15859|15919|15859|15919|15859|15919|15859|1
1649262930000|2022-04-06 16:35:30|15922.3|15862.3|15919|15859|15922.3|15862.3|15919|15859|0
1649263020000|2022-04-06 16:37:00|15912|15852|15912|15852|15912|15852|15912|15852|0
1649263050000|2022-04-06 16:37:30|15910.9|15850.9|15910.9|15850.9|15910.9|15850.9|15910.9|15850.9|1
1649263080000|2022-04-06 16:38:00|15911.2|15851.2|15901.8|15861.8|15911.5|15861.8|15900.4|15851.2|0
1649263090000|2022-04-06 16:38:10|15902.1|15862.1|15894.4|15870.4|15903.5|15870.4|15894.4|15862.1|0
1649263110000|2022-04-06 16:38:30|15895.8|15871.8|15907.9|15847.9|15907.9|15871.8|15895.8|15847.9|3
1649263130000|2022-04-06 16:38:50|15906.8|15846.8|15905.4|15845.4|15906.8|15846.8|15905.4|15845.4|0
1649263150000|2022-04-06 16:39:10|15904.3|15844.3|15902.9|15842.9|15904.3|15844.3|15902.9|15842.9|0
1649263260000|2022-04-06 16:41:00|15905.7|15845.7|15905.7|15845.7|15905.7|15845.7|15905.7|15845.7|0
1649263280000|2022-04-06 16:41:20|15903.5|15843.5|15904.9|15844.9|15904.9|15844.9|15903.5|15843.5|0
1649263290000|2022-04-06 16:41:30|15893.8|15853.8|15893.8|15853.8|15893.8|15853.8|15893.8|15853.8|0
1649263300000|2022-04-06 16:41:40|15906.3|15846.3|15906.3|15846.3|15906.3|15846.3|15906.3|15846.3|3
1649263310000|2022-04-06 16:41:50|15904|15844|15901.5|15841.5|15904|15844|15901.5|15841.5|1
1649263320000|2022-04-06 16:42:00|15902.9|15842.9|15902.9|15842.9|15902.9|15842.9|15902.9|15842.9|0
1649263380000|2022-04-06 16:43:00|15904|15844|15904|15844|15904|15844|15904|15844|0
1649263400000|2022-04-06 16:43:20|15907.6|15847.6|15907.6|15847.6|15907.6|15847.6|15907.6|15847.6|2
1649263410000|2022-04-06 16:43:30|15911.2|15851.2|15912.6|15852.6|15912.6|15852.6|15911.2|15851.2|0
1649263430000|2022-04-06 16:43:50|15913.7|15853.7|15907.6|15847.6|15915.1|15855.1|15907.6|15847.6|0
1649263440000|2022-04-06 16:44:00|15908.7|15848.7|15915.1|15855.1|15915.1|15855.1|15908.7|15848.7|0
1649263450000|2022-04-06 16:44:10|15914|15854|15912.6|15852.6|15914|15854|15912.6|15852.6|0
1649263460000|2022-04-06 16:44:20|15912.9|15852.9|15912.9|15852.9|15912.9|15852.9|15912.9|15852.9|0
1649263470000|2022-04-06 16:44:30|15901.8|15861.8|15903.5|15863.5|15903.5|15863.5|15901.8|15861.8|0
1649263480000|2022-04-06 16:44:40|15895.8|15871.8|15895.8|15871.8|15895.8|15871.8|15895.8|15871.8|0
1649263490000|2022-04-06 16:44:50|15918.2|15858.2|15918.2|15858.2|15918.2|15858.2|15918.2|15858.2|4
1649263500000|2022-04-06 16:45:00|15912.6|15852.6|15912.6|15852.6|15912.6|15852.6|15912.6|15852.6|0
1649263600000|2022-04-06 16:46:40|15911.5|15851.5|15912.6|15852.6|15912.6|15852.6|15911.5|15851.5|0
1649263630000|2022-04-06 16:47:10|15911.5|15851.5|15911.5|15851.5|15911.5|15851.5|15911.5|15851.5|0
1649263660000|2022-04-06 16:47:40|15901.8|15861.8|15903.5|15863.5|15903.5|15863.5|15901.8|15861.8|0
1649263670000|2022-04-06 16:47:50|15894.4|15870.4|15894.4|15870.4|15894.4|15870.4|15894.4|15870.4|0
1649263680000|2022-04-06 16:48:00|15895.8|15871.8|15895.8|15871.8|15895.8|15871.8|15895.8|15871.8|3
1649263790000|2022-04-06 16:49:50|15898|15874|15900.8|15876.8|15900.8|15876.8|15898|15874|1
1649263820000|2022-04-06 16:50:20|||||||||1
1649263870000|2022-04-06 16:51:10|||||||||3
1649263880000|2022-04-06 16:51:20|15917.2|15857.2|15917.2|15857.2|15917.2|15857.2|15917.2|15857.2|1
1649263990000|2022-04-06 16:53:10|15912.2|15872.2|15922.6|15862.6|15922.6|15872.2|15912.2|15862.2|4
1649264000000|2022-04-06 16:53:20|15921.5|15861.5|15922.9|15862.9|15922.9|15862.9|15921.5|15861.5|0
1649264060000|2022-04-06 16:54:20|15917.9|15857.9|15917.9|15857.9|15917.9|15857.9|15917.9|15857.9|0
1649264080000|2022-04-06 16:54:40|15915.4|15855.4|15915.4|15855.4|15915.4|15855.4|15915.4|15855.4|0
1649264090000|2022-04-06 16:54:50|15912.9|15852.9|15912.9|15852.9|15912.9|15852.9|15912.9|15852.9|0
1649264210000|2022-04-06 16:56:50|15909.6|15849.6|15909.6|15849.6|15909.6|15849.6|15909.6|15849.6|0
1649264220000|2022-04-06 16:57:00|15901.6|15861.6|15901.6|15861.6|15901.6|15861.6|15901.6|15861.6|0
1649264230000|2022-04-06 16:57:10|15900.2|15860.2|15900.2|15860.2|15900.2|15860.2|15900.2|15860.2|0
1649264240000|2022-04-06 16:57:20|15903.8|15863.8|15903.8|15863.8|15903.8|15863.8|15903.8|15863.8|1
1649264260000|2022-04-06 16:57:40|||||||||2
1649264410000|2022-04-06 17:00:10|15899.1|15875.1|15903.3|15879.3|15903.3|15879.3|15899.1|15875.1|0
1649264420000|2022-04-06 17:00:20|15925.7|15865.7|15920.2|15880.2|15925.7|15880.2|15920.2|15865.7|2
1649264430000|2022-04-06 17:00:30|15918.8|15878.8|15918.8|15878.8|15918.8|15878.8|15918.8|15878.8|0
1649264450000|2022-04-06 17:00:50|15921|15881|15922.7|15882.7|15923.8|15883.8|15921|15881|2
1649264460000|2022-04-06 17:01:00|15921.3|15881.3|15923.8|15883.8|15923.8|15883.8|15921.3|15881.3|0
1649264560000|2022-04-06 17:02:40|15918|15894|15920.8|15896.8|15920.8|15896.8|15918|15894|0
1649264610000|2022-04-06 17:03:30|15919.7|15895.7|15918.3|15894.3|15919.7|15895.7|15918.3|15894.3|0
1649264640000|2022-04-06 17:04:00|15920.8|15896.8|15920.8|15896.8|15920.8|15896.8|15920.8|15896.8|3
1649264660000|2022-04-06 17:04:20|15919.7|15895.7|15918.3|15894.3|15919.7|15895.7|15918.3|15894.3|0
1649264690000|2022-04-06 17:04:50|15919.4|15895.4|15920.8|15896.8|15920.8|15896.8|15919.4|15895.4|0
1649264720000|2022-04-06 17:05:20|||||||||1
1649264790000|2022-04-06 17:06:30|15919.7|15895.7|15919.4|15895.4|15920.8|15896.8|15918.3|15894.3|0
1649264800000|2022-04-06 17:06:40|15919.7|15895.7|15920.8|15896.8|15920.8|15896.8|15918.3|15894.3|0
1649264810000|2022-04-06 17:06:50|15919.7|15895.7|15918.3|15894.3|15920.8|15896.8|15918.3|15894.3|0
1649264820000|2022-04-06 17:07:00|15920.8|15896.8|15919.4|15895.4|15920.8|15896.8|15918.3|15894.3|0
1649264830000|2022-04-06 17:07:10|15918.3|15894.3|15920.8|15896.8|15920.8|15896.8|15918.3|15894.3|2
1649264870000|2022-04-06 17:07:50|||||||||3
1649264980000|2022-04-06 17:09:40|||||||||3
1649265030000|2022-04-06 17:10:30|||||||||2
1649265040000|2022-04-06 17:10:40|15923|15899|15916.4|15856.4|15931.4|15904|15916.4|15856.4|2
1649265190000|2022-04-06 17:13:10|15916.7|15856.7|15918.1|15858.1|15918.1|15858.1|15916.7|15856.7|0
1649265200000|2022-04-06 17:13:20|15917.1|15857.1|15918.5|15858.5|15918.5|15858.5|15917.1|15857.1|0
1649265210000|2022-04-06 17:13:30|15917.4|15857.4|15917.4|15857.4|15917.4|15857.4|15917.4|15857.4|2
1649265220000|2022-04-06 17:13:40|15918.8|15858.8|15918.8|15858.8|15918.8|15858.8|15918.8|15858.8|3
1649265280000|2022-04-06 17:14:40|15915.5|15855.5|15911.3|15851.3|15915.5|15855.5|15911.3|15851.3|0
1649265350000|2022-04-06 17:15:50|15906.9|15846.9|15901.3|15841.3|15906.9|15846.9|15901.3|15841.3|0
1649265410000|2022-04-06 17:16:50|||||||||2
1649265420000|2022-04-06 17:17:00|15899.1|15839.1|15896.3|15836.3|15899.1|15839.1|15896.3|15836.3|0
1649265430000|2022-04-06 17:17:10|15897.7|15837.7|15901.6|15841.6|15901.6|15841.6|15897.7|15837.7|1
1649265530000|2022-04-06 17:18:50|15903.8|15843.8|15906.6|15846.6|15906.6|15846.6|15903.8|15843.8|0
1649265540000|2022-04-06 17:19:00|||||||||11
1649265570000|2022-04-06 17:19:30|15905.5|15845.5|15904.1|15844.1|15905.5|15845.5|15904.1|15844.1|0
1649265580000|2022-04-06 17:19:40|15902.7|15842.7|15902.7|15842.7|15902.7|15842.7|15902.7|15842.7|0
1649265600000|2022-04-06 17:20:00|||||||||3
1649265620000|2022-04-06 17:20:20|||||||||2
1649265630000|2022-04-06 17:20:30|15899.4|15839.4|15898.8|15838.8|15899.4|15839.4|15892.2|15832.2|7
1649265640000|2022-04-06 17:20:40|15897.7|15837.7|15897.7|15837.7|15897.7|15837.7|15897.7|15837.7|0
1649265820000|2022-04-06 17:23:40|15889.7|15829.7|15905.2|15845.2|15905.2|15845.2|15889.7|15829.7|0
1649265830000|2022-04-06 17:23:50|15904.1|15844.1|15904.1|15844.1|15904.1|15844.1|15904.1|15844.1|0
1649265840000|2022-04-06 17:24:00|15903|15843|15890.6|15830.6|15903|15843|15888.4|15828.4|0
1649265850000|2022-04-06 17:24:10|15899.4|15839.4|15898.3|15838.3|15899.4|15839.4|15898.3|15838.3|0
1649265890000|2022-04-06 17:24:50|15889.1|15829.1|15891.3|15831.3|15895.8|15835.8|15889.1|15829.1|0
1649265900000|2022-04-06 17:25:00|15898.3|15838.3|15898.3|15838.3|15898.3|15838.3|15898.3|15838.3|0
1649265930000|2022-04-06 17:25:30|15900.5|15840.5|15900.5|15840.5|15900.5|15840.5|15900.5|15840.5|0
1649265940000|2022-04-06 17:25:40|15901.6|15841.6|15901.6|15841.6|15901.6|15841.6|15901.6|15841.6|0
1649265970000|2022-04-06 17:26:10|15900.5|15840.5|15892.2|15852.2|15901.9|15852.2|15892.2|15840.5|0
1649265980000|2022-04-06 17:26:20|15889.4|15849.4|15883.6|15859.6|15890.5|15859.6|15883.6|15849.4|3
1649266000000|2022-04-06 17:26:40|15886.1|15862.1|15886.1|15862.1|15886.1|15862.1|15886.1|15862.1|0
1649266010000|2022-04-06 17:26:50|15887.2|15863.2|15888.6|15864.6|15888.6|15864.6|15887.2|15863.2|0
1649266030000|2022-04-06 17:27:10|15890|15866|15890|15866|15890|15866|15890|15866|0
1649266070000|2022-04-06 17:27:50|15894.7|15854.7|15894.7|15854.7|15894.7|15854.7|15894.7|15854.7|1
1649266090000|2022-04-06 17:28:10|15889.1|15849.1|15886.6|15846.6|15893.3|15853.3|15886.6|15846.6|2
1649266100000|2022-04-06 17:28:20|15893.6|15853.6|15896.1|15856.1|15896.1|15856.1|15893.6|15853.6|1
1649266120000|2022-04-06 17:28:40|||||||||1
1649266130000|2022-04-06 17:28:50|||||||||2
1649266140000|2022-04-06 17:29:00|15890.6|15866.6|15924.7|15884.7|15935.2|15886.1|15890.6|15864.4|15
1649266150000|2022-04-06 17:29:10|15923.3|15883.3|15953.3|15893.3|15953.3|15893.3|15915|15881.6|23
1649266160000|2022-04-06 17:29:20|15941.1|15901.1|15940.5|15880.5|15946.9|15907.4|15898.3|15874.3|29
1649266170000|2022-04-06 17:29:30|15938.3|15878.3|15951.6|15911.6|15952.7|15913.2|15937.2|15878.3|26
1649266180000|2022-04-06 17:29:40|15950.5|15910.5|15941.4|15917.4|15951.6|15917.4|15941.4|15910.5|20
1649266190000|2022-04-06 17:29:50|15942.5|15918.5|15924.7|15864.7|15950.8|15918.5|15922.2|15862.2|26
1649266200000|2022-04-06 17:30:00|15925.8|15865.8|15906.6|15846.6|15925.8|15865.8|15906.6|15846.6|18
1649266210000|2022-04-06 17:30:10|15906.3|15846.3|15905.2|15845.2|15907.7|15847.7|15905.2|15845.2|0
1649266240000|2022-04-06 17:30:40|15902.3|15842.3|15902.3|15842.3|15902.3|15842.3|15902.3|15842.3|0
1649266290000|2022-04-06 17:31:30|15900.9|15840.9|15900.9|15840.9|15900.9|15840.9|15900.9|15840.9|0
1649266340000|2022-04-06 17:32:20|15884.4|15844.4|15884.4|15844.4|15884.4|15844.4|15884.4|15844.4|0
1649266350000|2022-04-06 17:32:30|15878.7|15838.7|15878.7|15838.7|15878.7|15838.7|15878.7|15838.7|0
1649266360000|2022-04-06 17:32:40|15873.4|15813.4|15864.1|15804.1|15873.4|15813.4|15854.1|15794.1|1
1649266370000|2022-04-06 17:32:50|15847.2|15807.2|15849.8|15789.8|15854.1|15807.2|15847.2|15789.5|0
1649266380000|2022-04-06 17:33:00|15842|15802|15849.8|15789.8|15849.8|15803.4|15842|15789.8|0
1649266400000|2022-04-06 17:33:20|15855.2|15795.2|15855.2|15795.2|15855.2|15795.2|15855.2|15795.2|0
1649266410000|2022-04-06 17:33:30|15847.3|15807.3|15848.7|15788.7|15856.6|15807.3|15845.2|15788.7|1
1649266420000|2022-04-06 17:33:40|15850.9|15790.9|15852.3|15792.3|15855.2|15795.2|15850.9|15790.9|0
1649266430000|2022-04-06 17:33:50|15849.1|15789.1|15846.2|15786.2|15850.5|15798.7|15838.7|15786.2|0
1649266440000|2022-04-06 17:34:00|15840.2|15800.2|15839.2|15779.2|15849.1|15800.2|15820.7|15779.2|0
1649266450000|2022-04-06 17:34:10|15846.2|15786.2|15833.7|15773.7|15846.2|15786.2|15833.7|15773.7|1
1649266540000|2022-04-06 17:35:40|15831.6|15771.6|15831.6|15771.6|15831.6|15771.6|15831.6|15771.6|1
1649266620000|2022-04-06 17:37:00|15830.1|15770.1|15830.1|15770.1|15830.1|15770.1|15830.1|15770.1|0
1649266630000|2022-04-06 17:37:10|15831.6|15771.6|15831.6|15771.6|15831.6|15771.6|15831.6|15771.6|0
1649266720000|2022-04-06 17:38:40|15830.1|15770.1|15829.1|15769.1|15830.1|15770.1|15829.1|15769.1|0
1649266740000|2022-04-06 17:39:00|15827.6|15767.6|15827.6|15767.6|15827.6|15767.6|15827.6|15767.6|0
1649266810000|2022-04-06 17:40:10|15829.1|15769.1|15829.1|15769.1|15829.1|15769.1|15829.1|15769.1|0
1649266830000|2022-04-06 17:40:30|15822.5|15762.5|15805.1|15745.1|15822.5|15762.5|15805.1|15745.1|2
1649266840000|2022-04-06 17:40:40|15806.6|15746.6|15807.6|15747.6|15807.6|15747.6|15806.6|15746.6|0
1649266860000|2022-04-06 17:41:00|15810.1|15770.1|15812.6|15772.6|15812.6|15772.6|15810.1|15770.1|0
1649266870000|2022-04-06 17:41:10|15811.2|15771.2|15805.7|15781.7|15811.2|15781.7|15805.7|15771.2|1
1649266880000|2022-04-06 17:41:20|15806.8|15782.8|15808.2|15784.2|15808.2|15784.2|15806.8|15782.8|0
1649266890000|2022-04-06 17:41:30|15816.4|15756.4|15816.4|15756.4|15816.4|15756.4|15816.4|15756.4|1
1649266900000|2022-04-06 17:41:40|15807.6|15747.6|15807.6|15747.6|15807.6|15747.6|15807.6|15747.6|0
1649266940000|2022-04-06 17:42:20|15806.5|15746.5|15806.5|15746.5|15806.5|15746.5|15806.5|15746.5|1
1649266980000|2022-04-06 17:43:00|15807.6|15747.6|15807.6|15747.6|15807.6|15747.6|15807.6|15747.6|0
1649267030000|2022-04-06 17:43:50|15809|15749|15811.5|15751.5|15811.5|15751.5|15809|15749|1
1649267040000|2022-04-06 17:44:00|15809|15749|15809|15749|15809|15749|15809|15749|0
1649267050000|2022-04-06 17:44:10|15811.5|15751.5|15814|15754|15814|15754|15811.5|15751.5|0
1649267100000|2022-04-06 17:45:00|15784|15760|15767.5|15743.5|15784|15760|15767.5|15743.5|15
1649267110000|2022-04-06 17:45:10|15768.5|15744.5|15767.5|15743.5|15768.5|15744.5|15767.5|15743.5|0
1649267120000|2022-04-06 17:45:20|15803|15743|15800.5|15740.5|15803|15743|15800.5|15740.5|4
1649267130000|2022-04-06 17:45:30|15801.5|15741.5|15801.5|15741.5|15801.5|15741.5|15801.5|15741.5|0
1649267150000|2022-04-06 17:45:50|15799.4|15739.4|15805.5|15745.5|15808|15748|15799.4|15739.4|0
1649267160000|2022-04-06 17:46:00|15748.5|15724.5|15748.5|15724.5|15751|15727|15748.5|15724.5|2
1649267180000|2022-04-06 17:46:20|15747.1|15723.1|15747.1|15723.1|15747.1|15723.1|15747.1|15723.1|1
1649267190000|2022-04-06 17:46:30|15744.3|15720.3|15742.9|15718.9|15744.3|15720.3|15742.9|15718.9|1
1649267220000|2022-04-06 17:47:00|15748.4|15708.4|15737.9|15713.9|15748.4|15713.9|15737.9|15708.4|3
1649267240000|2022-04-06 17:47:20|15747|15707|15788.4|15728.4|15788.4|15728.4|15747|15707|3
1649267300000|2022-04-06 17:48:20|||||||||1
1649267580000|2022-04-06 17:53:00|15789.8|15729.8|15789.8|15729.8|15789.8|15729.8|15789.8|15729.8|1
1649267640000|2022-04-06 17:54:00|15744.3|15720.3|15744.3|15720.3|15744.3|15720.3|15744.3|15720.3|0
1649267650000|2022-04-06 17:54:10|15749.3|15725.3|15749.3|15725.3|15749.3|15725.3|15749.3|15725.3|0
1649267660000|2022-04-06 17:54:20|15744.3|15720.3|15792.3|15732.3|15792.3|15732.3|15744.3|15709.8|2
1649267670000|2022-04-06 17:54:30|15812.3|15752.3|15812.3|15752.3|15812.3|15752.3|15812.3|15752.3|0
1649267680000|2022-04-06 17:54:40|15803.6|15743.6|15803.7|15743.7|15805.9|15745.9|15803.6|15743.6|2
1649267690000|2022-04-06 17:54:50|15797.3|15737.3|15802.3|15742.3|15807.3|15747.3|15797.3|15737.3|0
1649267700000|2022-04-06 17:55:00|15797.9|15737.9|15797.3|15737.3|15799.8|15739.8|15794.8|15734.8|0
1649267730000|2022-04-06 17:55:30|15794|15734|15789.8|15729.8|15794|15734|15788.7|15728.7|0
1649267800000|2022-04-06 17:56:40|15795.3|15735.3|15827.3|15767.3|15829.8|15769.8|15795.3|15735.3|0
1649267810000|2022-04-06 17:56:50|15857.3|15797.3|15854.8|15794.8|15857.3|15797.3|15854.8|15794.8|0
1649267820000|2022-04-06 17:57:00|15850.4|15790.4|15842.3|15782.3|15850.4|15790.4|15842.3|15782.3|0
1649267830000|2022-04-06 17:57:10|15841.2|15781.2|15839.8|15779.8|15841.2|15781.2|15839.8|15779.8|0
1649267860000|2022-04-06 17:57:40|||||||||1
1649267870000|2022-04-06 17:57:50|15853.2|15793.2|15868.7|15808.7|15868.7|15808.7|15853.2|15793.2|0
1649267950000|2022-04-06 17:59:10|15850.9|15790.9|15850.9|15790.9|15850.9|15790.9|15850.9|15790.9|0
1649267960000|2022-04-06 17:59:20|15835.9|15775.9|15835.9|15775.9|15835.9|15775.9|15835.9|15775.9|0
1649267970000|2022-04-06 17:59:30|15819.3|15779.3|15819.3|15779.3|15819.3|15779.3|15819.3|15779.3|0
1649267980000|2022-04-06 17:59:40|15839.8|15779.8|15834.8|15774.8|15839.8|15779.8|15834.8|15774.8|5
1649267990000|2022-04-06 17:59:50|15833.7|15773.7|15836.2|15776.2|15836.2|15776.2|15833.7|15773.7|2
1649332800000|2022-04-07 12:00:00|15908.7|15884.7|15907.3|15883.3|15908.7|15884.7|15903.3|15879.3|6
1649332810000|2022-04-07 12:00:10|15916.3|15876.3|15912|15872|15916.3|15876.3|15912|15872|3
1649332820000|2022-04-07 12:00:20|15910.6|15870.6|15910.6|15870.6|15910.6|15870.6|15910.6|15870.6|1
1649332840000|2022-04-07 12:00:40|15898.1|15838.1|15875.6|15815.6|15898.1|15838.1|15875.6|15815.6|2
1649332860000|2022-04-07 12:01:00|15870.6|15810.6|15860.6|15800.6|15870.6|15810.6|15860.6|15800.6|0
1649332870000|2022-04-07 12:01:10|15873.1|15813.1|15883.7|15823.7|15883.7|15823.7|15873.1|15813.1|4
1649332880000|2022-04-07 12:01:20|15903.4|15843.4|15906.3|15846.3|15906.3|15846.3|15903.4|15843.4|2
1649332890000|2022-04-07 12:01:30|15908.8|15848.8|15908.8|15848.8|15908.8|15848.8|15908.8|15848.8|0
1649332910000|2022-04-07 12:01:50|15905.6|15845.6|15896.9|15836.9|15905.6|15845.6|15896.9|15836.9|0
1649332920000|2022-04-07 12:02:00|15866.9|15806.9|15865.9|15805.9|15866.9|15806.9|15865.9|15805.9|2
1649332930000|2022-04-07 12:02:10|15866.9|15806.9|15866.9|15806.9|15866.9|15806.9|15866.9|15806.9|0
1649332960000|2022-04-07 12:02:40|15865.9|15805.9|15871.9|15811.9|15906.4|15882.4|15865.9|15805.9|10
1649332970000|2022-04-07 12:02:50|15874.1|15814.1|15874.1|15814.1|15874.1|15814.1|15874.1|15814.1|0
1649332980000|2022-04-07 12:03:00|15876.9|15816.9|15876.9|15816.9|15876.9|15816.9|15876.9|15816.9|0
1649332990000|2022-04-07 12:03:10|15875.9|15815.9|15876.9|15816.9|15876.9|15816.9|15875.9|15815.9|0
1649333000000|2022-04-07 12:03:20|15879.1|15855.1|15907.2|15867.2|15907.2|15882.4|15879.1|15855.1|6
1649333010000|2022-04-07 12:03:30|||||||||1
1649333040000|2022-04-07 12:04:00|15928.5|15868.5|15928.5|15868.5|15928.5|15868.5|15928.5|15868.5|2
1649333050000|2022-04-07 12:04:10|15935.7|15875.7|15950.7|15890.7|15950.7|15890.7|15929.4|15869.4|1
1649333060000|2022-04-07 12:04:20|||||||||1
1649333070000|2022-04-07 12:04:30|15937.8|15877.8|15937.8|15877.8|15937.8|15877.8|15937.8|15877.8|6
1649333080000|2022-04-07 12:04:40|15939.2|15879.2|15939.2|15879.2|15939.2|15879.2|15939.2|15879.2|0
1649333110000|2022-04-07 12:05:10|15955.6|15915.6|15966.7|15906.7|15966.7|15915.6|15955.6|15906.7|2
1649333190000|2022-04-07 12:06:30|15971|15911|15971|15911|15971|15911|15971|15911|0
1649333210000|2022-04-07 12:06:50|15958.3|15934.3|15988.4|15928.4|15988.4|15934.3|15958.3|15928.4|10
1649333220000|2022-04-07 12:07:00|15980.5|15940.5|15974.8|15914.8|15988.4|15943.4|15974.8|15914.8|1
1649333230000|2022-04-07 12:07:10|15975.9|15915.9|15980.4|15956.4|15980.4|15956.4|15975.9|15915.9|0
1649333240000|2022-04-07 12:07:20|15975.9|15915.9|15975.9|15915.9|15975.9|15915.9|15975.9|15915.9|2
1649333250000|2022-04-07 12:07:30|15974.8|15914.8|15974.8|15914.8|15978.4|15918.4|15974.8|15914.8|0
1649333270000|2022-04-07 12:07:50|||||||||1
1649333300000|2022-04-07 12:08:20|||||||||2
1649333310000|2022-04-07 12:08:30|15957.7|15897.7|15958.4|15898.4|15958.4|15898.4|15957.3|15897.3|1
1649333320000|2022-04-07 12:08:40|15959.8|15899.8|15962.3|15902.3|15962.3|15902.3|15959.8|15899.8|1
1649333330000|2022-04-07 12:08:50|15964.5|15904.5|15969.8|15909.8|15969.8|15909.8|15964.5|15904.5|0
1649333350000|2022-04-07 12:09:10|15963.8|15903.8|15961.6|15901.6|15963.8|15903.8|15961.6|15901.6|1
1649333360000|2022-04-07 12:09:20|15962.7|15902.7|15963.1|15903.1|15964.1|15904.1|15962.7|15902.7|0
1649333370000|2022-04-07 12:09:30|15961.6|15901.6|15961.6|15901.6|15961.6|15901.6|15961.6|15901.6|0
1649333400000|2022-04-07 12:10:00|15963.1|15903.1|15963.1|15903.1|15963.1|15903.1|15963.1|15903.1|3
1649333410000|2022-04-07 12:10:10|15961.6|15901.6|15961.6|15901.6|15961.6|15901.6|15961.6|15901.6|0
1649333460000|2022-04-07 12:11:00|15958.8|15898.8|15952.4|15892.4|15958.8|15898.8|15952.4|15892.4|1
1649333470000|2022-04-07 12:11:10|15951|15891|15951|15891|15951|15891|15951|15891|0
1649333490000|2022-04-07 12:11:30|15953.1|15893.1|15954.1|15894.1|15954.1|15894.1|15953.1|15893.1|0
1649333510000|2022-04-07 12:11:50|15955.2|15895.2|15955.2|15895.2|15955.2|15895.2|15955.2|15895.2|0
1649333600000|2022-04-07 12:13:20|15960.6|15900.6|15960.6|15900.6|15960.6|15900.6|15960.6|15900.6|0
1649333620000|2022-04-07 12:13:40|15961.6|15901.6|15961.6|15901.6|15961.6|15901.6|15961.6|15901.6|0
1649333630000|2022-04-07 12:13:50|15959.5|15899.5|15959.5|15899.5|15959.5|15899.5|15959.5|15899.5|1
1649333640000|2022-04-07 12:14:00|15950|15890|15960.6|15900.6|15960.6|15900.6|15950|15890|1
1649333660000|2022-04-07 12:14:20|15961.6|15901.6|15961.6|15901.6|15961.6|15901.6|15961.6|15901.6|0
1649333670000|2022-04-07 12:14:30|15955.3|15895.3|15954.2|15894.2|15955.3|15895.3|15954.2|15894.2|0
1649333700000|2022-04-07 12:15:00|15950|15890|15950|15890|15950|15890|15950|15890|1
1649333720000|2022-04-07 12:15:20|||||||||1
1649333740000|2022-04-07 12:15:40|15959.5|15899.5|15960.9|15900.9|15960.9|15900.9|15959.5|15899.5|1
1649333770000|2022-04-07 12:16:10|15962|15902|15963.4|15903.4|15963.4|15903.4|15962|15902|0
1649333810000|2022-04-07 12:16:50|15949.7|15925.7|15981.3|15921.3|15981.3|15925.7|15949.7|15918.8|1
1649333820000|2022-04-07 12:17:00|15982.3|15922.3|15986.6|15926.6|15986.6|15926.6|15982.3|15922.3|0
1649333840000|2022-04-07 12:17:20|15987.7|15927.7|15987.7|15927.7|15987.7|15927.7|15987.7|15927.7|0
1649333860000|2022-04-07 12:17:40|16002.5|15942.5|16002.5|15942.5|16002.5|15942.5|16002.5|15942.5|7
1649333870000|2022-04-07 12:17:50|16003.6|15943.6|16003.6|15943.6|16003.6|15943.6|16003.6|15943.6|0
1649333880000|2022-04-07 12:18:00|16005.7|15945.7|16005.7|15945.7|16005.7|15945.7|16005.7|15945.7|0
1649333890000|2022-04-07 12:18:10|15996.8|15956.8|15996.8|15956.8|15996.8|15956.8|15996.8|15956.8|0
1649333920000|2022-04-07 12:18:40|15997.8|15957.8|15997.8|15957.8|15997.8|15957.8|15997.8|15957.8|0
1649333940000|2022-04-07 12:19:00|16002.2|15962.2|16002.2|15962.2|16002.2|15962.2|16002.2|15962.2|0
1649333970000|2022-04-07 12:19:30|16031.3|15971.3|16030.2|15970.2|16031.3|15971.3|16030.2|15970.2|11
1649333980000|2022-04-07 12:19:40|16029.1|15969.1|16029.1|15969.1|16029.1|15969.1|16029.1|15969.1|2
1649334000000|2022-04-07 12:20:00|16021.3|15981.3|16021.3|15981.3|16021.3|15981.3|16021.3|15981.3|1
1649334030000|2022-04-07 12:20:30|||||||||1
1649334060000|2022-04-07 12:21:00|||||||||1
1649334070000|2022-04-07 12:21:10|16012.2|15988.2|16012.2|15988.2|16012.2|15988.2|16012.2|15988.2|0
1649334120000|2022-04-07 12:22:00|16021.2|15981.2|16021.2|15981.2|16021.2|15981.2|16021.2|15981.2|1
1649334360000|2022-04-07 12:26:00|16012.2|15988.2|16021.2|15981.2|16021.2|15988.2|16012.2|15981.2|1
1649334380000|2022-04-07 12:26:20|16016.4|15956.4|16018.5|15958.5|16018.5|15958.5|16016.4|15956.4|1
1649334390000|2022-04-07 12:26:30|16017.4|15957.4|16019.6|15959.6|16019.6|15959.6|16017.4|15957.4|0
1649334400000|2022-04-07 12:26:40|16020.6|15960.6|16020.6|15960.6|16020.6|15960.6|16020.6|15960.6|0
1649334410000|2022-04-07 12:26:50|16019.6|15959.6|16019.6|15959.6|16019.6|15959.6|16019.6|15959.6|0
1649334420000|2022-04-07 12:27:00|16020.6|15960.6|16024.9|15964.9|16024.9|15964.9|16020.6|15960.6|0
1649334430000|2022-04-07 12:27:10|16013.8|15973.8|16018.5|15958.5|16018.5|15973.8|16013.8|15958.5|0
1649334470000|2022-04-07 12:27:50|16021.7|15961.7|16020.6|15960.6|16021.7|15961.7|16020.6|15960.6|0
1649334600000|2022-04-07 12:30:00|16014.2|15954.2|16014.2|15954.2|16014.2|15954.2|16014.2|15954.2|1
1649334610000|2022-04-07 12:30:10|16015.3|15955.3|16016.4|15956.4|16016.4|15956.4|16015.3|15955.3|0
1649334630000|2022-04-07 12:30:30|16015.3|15955.3|16016.4|15956.4|16017.4|15957.4|16015.3|15955.3|0
1649334640000|2022-04-07 12:30:40|16017.4|15957.4|16016.4|15956.4|16017.4|15957.4|16016.4|15956.4|0
1649334660000|2022-04-07 12:31:00|16018.5|15958.5|16017.4|15957.4|16018.5|15958.5|16017.4|15957.4|1
1649334670000|2022-04-07 12:31:10|16018.5|15958.5|16019.5|15959.5|16019.5|15959.5|16018.5|15958.5|0
1649334690000|2022-04-07 12:31:30|16021.7|15961.7|16021.7|15961.7|16021.7|15961.7|16021.7|15961.7|1
1649334700000|2022-04-07 12:31:40|16020.6|15960.6|16023.8|15963.8|16023.8|15963.8|16018.5|15958.5|2
1649334710000|2022-04-07 12:31:50|16024.9|15964.9|16024.9|15964.9|16024.9|15964.9|16024.9|15964.9|1
1649334720000|2022-04-07 12:32:00|16024.8|15964.8|16037.8|15977.8|16037.8|15988.9|16024.8|15964.8|1
1649334730000|2022-04-07 12:32:10|16036.4|15976.4|16036.4|15976.4|16036.4|15976.4|16036.4|15976.4|0
1649334760000|2022-04-07 12:32:40|16027.4|15987.4|16028.5|15988.5|16028.5|15988.5|16027.4|15987.4|2
1649334770000|2022-04-07 12:32:50|16021.5|15997.5|16021.5|15997.5|16021.5|15997.5|16021.5|15997.5|0
1649334780000|2022-04-07 12:33:00|||||||||4
1649334790000|2022-04-07 12:33:10|16044.8|15984.8|16044.8|15984.8|16044.8|15984.8|16044.8|15984.8|1
1649334810000|2022-04-07 12:33:30|16046.3|15986.3|16046.3|15986.3|16046.3|15986.3|16046.3|15986.3|0
1649334870000|2022-04-07 12:34:30|16047.7|15987.7|16040.9|16000.9|16047.7|16000.9|16040.9|15987.7|0
1649334880000|2022-04-07 12:34:40|16042|16002|16042|16002|16042|16002|16042|16002|0
1649334890000|2022-04-07 12:34:50|16036.1|16012.1|16036.1|16012.1|16036.1|16012.1|16036.1|16012.1|1
1649334900000|2022-04-07 12:35:00|16037.1|16013.1|16037.1|16013.1|16037.1|16013.1|16037.1|16013.1|15
1649334910000|2022-04-07 12:35:10|16039.3|16015.3|16039.3|16015.3|16039.3|16015.3|16039.3|16015.3|1
1649334920000|2022-04-07 12:35:20|16041.4|15981.4|16041.4|15981.4|16041.4|15981.4|16041.4|15981.4|6
1649334940000|2022-04-07 12:35:40|16042.4|15982.4|16047.7|15987.7|16047.7|15987.7|16042.4|15982.4|0
1649334970000|2022-04-07 12:36:10|16060.4|16000.4|16068.9|16008.9|16068.9|16008.9|16060.4|16000.4|0
1649334990000|2022-04-07 12:36:30|16071.7|16011.7|16071.7|16011.7|16071.7|16011.7|16071.7|16011.7|0
1649335030000|2022-04-07 12:37:10|16079.2|16019.2|16079.2|16019.2|16079.2|16019.2|16079.2|16019.2|1
1649335040000|2022-04-07 12:37:20|16079.5|16019.5|16079.5|16019.5|16081.7|16021.7|16079.5|16019.5|0
1649335060000|2022-04-07 12:37:40|16082.4|16022.4|16083.5|16023.5|16083.5|16023.5|16082.4|16022.4|0
1649335100000|2022-04-07 12:38:20|16085.6|16025.6|16085.6|16025.6|16085.6|16025.6|16085.6|16025.6|0
1649335110000|2022-04-07 12:38:30|16086.6|16026.6|16083.5|16023.5|16086.6|16026.6|16083.5|16023.5|0
1649335210000|2022-04-07 12:40:10|16084.5|16024.5|16083.5|16023.5|16084.5|16024.5|16083.5|16023.5|2
1649335240000|2022-04-07 12:40:40|16087.7|16027.7|16087.7|16027.7|16087.7|16027.7|16087.7|16027.7|0
1649335260000|2022-04-07 12:41:00|16078.8|16038.8|16078.8|16038.8|16087.7|16038.8|16078.8|16027.7|0
1649335270000|2022-04-07 12:41:10|16076.6|16036.6|16079.2|16055.2|16079.2|16055.2|16076.6|16036.6|10
1649335290000|2022-04-07 12:41:30|16080.7|16056.7|16080.7|16056.7|16080.7|16056.7|16080.7|16056.7|2
1649335300000|2022-04-07 12:41:40|||||||||5
1649335460000|2022-04-07 12:44:20|16090.2|16030.2|16090.2|16030.2|16090.2|16030.2|16090.2|16030.2|2
1649335500000|2022-04-07 12:45:00|||||||||3
1649335650000|2022-04-07 12:47:30|16081.5|16021.5|16081.5|16021.5|16081.5|16021.5|16081.5|16021.5|0
1649335660000|2022-04-07 12:47:40|16083.7|16023.7|16111|16051|16111|16051|16083.7|16023.7|0
1649335680000|2022-04-07 12:48:00|16109.6|16049.6|16109.6|16049.6|16109.6|16049.6|16109.6|16049.6|0
1649335690000|2022-04-07 12:48:10|16095.8|16071.8|16095.8|16071.8|16095.8|16071.8|16095.8|16071.8|0
1649335710000|2022-04-07 12:48:30|16097.3|16073.3|16097.3|16073.3|16097.3|16073.3|16097.3|16073.3|0
1649335750000|2022-04-07 12:49:10|16095.8|16071.8|16095.8|16071.8|16095.8|16071.8|16095.8|16071.8|0
1649335790000|2022-04-07 12:49:50|16098.3|16074.3|16098.3|16074.3|16098.3|16074.3|16098.3|16074.3|1
1649335800000|2022-04-07 12:50:00|||||||||1
1649335820000|2022-04-07 12:50:20|16129|16069|16129|16069|16129|16069|16129|16069|1
1649335890000|2022-04-07 12:51:30|||||||||1
1649335970000|2022-04-07 12:52:50|||||||||1
1649336050000|2022-04-07 12:54:10|16131.5|16071.5|16131.5|16071.5|16131.5|16071.5|16131.5|16071.5|0
1649336080000|2022-04-07 12:54:40|16134.4|16074.4|16134.4|16074.4|16134.4|16074.4|16134.4|16074.4|0
1649336120000|2022-04-07 12:55:20|16133.3|16073.3|16133.3|16073.3|16133.3|16073.3|16133.3|16073.3|2
1649336130000|2022-04-07 12:55:30|16144.9|16084.9|16144.9|16084.9|16144.9|16084.9|16144.9|16084.9|0
1649336200000|2022-04-07 12:56:40|16144.8|16084.8|16144.8|16084.8|16144.8|16084.8|16144.8|16084.8|0
1649336270000|2022-04-07 12:57:50|||||||||1
1649336320000|2022-04-07 12:58:40|16145.9|16085.9|16145.9|16085.9|16145.9|16085.9|16145.9|16085.9|0
1649336340000|2022-04-07 12:59:00|16138.7|16078.7|16138.7|16078.7|16138.7|16078.7|16138.7|16078.7|0
1649336430000|2022-04-07 13:00:30|||||||||1
1649336470000|2022-04-07 13:01:10|16151.7|16091.7|16151.7|16091.7|16151.7|16091.7|16151.7|16091.7|0
1649336510000|2022-04-07 13:01:50|16152.7|16092.7|16152.7|16092.7|16152.7|16092.7|16152.7|16092.7|0
1649336560000|2022-04-07 13:02:40|16157|16097|16157|16097|16157|16097|16157|16097|16
1649336570000|2022-04-07 13:02:50|16155.9|16095.9|16155.9|16095.9|16155.9|16095.9|16155.9|16095.9|0
1649336600000|2022-04-07 13:03:20|16150.1|16110.1|16150.1|16110.1|16150.1|16110.1|16150.1|16110.1|0
1649336610000|2022-04-07 13:03:30|||||||||2
1649336620000|2022-04-07 13:03:40|||||||||1
1649336660000|2022-04-07 13:04:20|16142.1|16118.1|16142.1|16118.1|16142.1|16118.1|16142.1|16118.1|0
1649336700000|2022-04-07 13:05:00|16143.2|16119.2|16143.2|16119.2|16143.2|16119.2|16143.2|16119.2|0
1649336710000|2022-04-07 13:05:10|16146.1|16122.1|16146.1|16122.1|16146.1|16122.1|16146.1|16122.1|1
1649336720000|2022-04-07 13:05:20|16147.5|16123.5|16148.6|16124.6|16148.6|16124.6|16147.5|16123.5|3
1649336730000|2022-04-07 13:05:30|16150|16126|16154.3|16130.3|16154.3|16130.3|16147.1|16123.1|6
1649336740000|2022-04-07 13:05:40|16150.4|16126.4|16150.4|16126.4|16150.4|16126.4|16147.9|16123.9|6
1649336750000|2022-04-07 13:05:50|16149.3|16125.3|16149.3|16125.3|16149.3|16125.3|16149.3|16125.3|5
1649336760000|2022-04-07 13:06:00|||||||||1
1649336770000|2022-04-07 13:06:10|16151.8|16127.8|16151.8|16127.8|16151.8|16127.8|16151.8|16127.8|0
1649336780000|2022-04-07 13:06:20|16154.3|16130.3|16156.8|16132.8|16156.8|16132.8|16154.3|16130.3|5
1649336790000|2022-04-07 13:06:30|16157.9|16133.9|16166.9|16126.9|16166.9|16133.9|16157.9|16126.9|11
1649336800000|2022-04-07 13:06:40|||||||||1
1649336810000|2022-04-07 13:06:50|16160|16136|16161.4|16137.4|16161.4|16137.4|16160|16136|0
1649336830000|2022-04-07 13:07:10|16160.4|16136.4|16174.1|16134.1|16174.1|16138.9|16160.4|16134.1|1
1649336840000|2022-04-07 13:07:20|16173.6|16149.6|16172.5|16148.5|16173.6|16149.6|16171.1|16147.1|8
1649336850000|2022-04-07 13:07:30|16179.2|16155.2|16179.2|16155.2|16179.2|16155.2|16179.2|16155.2|4
1649336860000|2022-04-07 13:07:40|16184.1|16144.1|16168.4|16108.4|16184.1|16144.1|16168.4|16108.4|7
1649336880000|2022-04-07 13:08:00|16166.9|16106.9|16166.9|16106.9|16166.9|16106.9|16166.9|16106.9|0
1649336900000|2022-04-07 13:08:20|16163.8|16103.8|16163.8|16103.8|16163.8|16103.8|16163.8|16103.8|0
1649337000000|2022-04-07 13:10:00|16163.7|16103.7|16163.7|16103.7|16163.7|16103.7|16163.7|16103.7|1
1649337040000|2022-04-07 13:10:40|16162.7|16102.7|16162.7|16102.7|16162.7|16102.7|16162.7|16102.7|0
1649337100000|2022-04-07 13:11:40|16163.7|16103.7|16163.7|16103.7|16163.7|16103.7|16162.7|16102.7|0
1649337110000|2022-04-07 13:11:50|16166.2|16106.2|16162.3|16122.3|16174.8|16122.3|16162.3|16106.2|2
1649337140000|2022-04-07 13:12:20|||||||||1
1649337150000|2022-04-07 13:12:30|16174.4|16114.4|16173.4|16113.4|16174.4|16114.4|16173.4|16113.4|0
1649337180000|2022-04-07 13:13:00|16168.4|16128.4|16168.4|16128.4|16168.4|16128.4|16168.4|16128.4|0
1649337190000|2022-04-07 13:13:10|16161.4|16137.4|16169.1|16109.1|16171.9|16138.9|16140.1|16105.9|3
1649337200000|2022-04-07 13:13:20|||||||||1
1649337210000|2022-04-07 13:13:30|||||||||1
1649337230000|2022-04-07 13:13:50|16170.2|16110.2|16170.2|16110.2|16173.4|16113.4|16170.2|16110.2|1
1649337280000|2022-04-07 13:14:40|16159.6|16135.6|16166.4|16142.4|16166.4|16142.4|16159.6|16135.6|1
1649337290000|2022-04-07 13:14:50|16165.4|16141.4|16168.9|16144.9|16168.9|16144.9|16165.4|16141.4|10
1649337300000|2022-04-07 13:15:00|16167.5|16143.5|16165.4|16141.4|16167.5|16143.5|16165.4|16141.4|4
1649337320000|2022-04-07 13:15:20|16166.4|16142.4|16166.4|16142.4|16166.4|16142.4|16166.4|16142.4|0
1649337390000|2022-04-07 13:16:30|||||||||4
1649337440000|2022-04-07 13:17:20|16165.3|16141.3|16166.4|16142.4|16166.4|16142.4|16165.3|16141.3|0
1649337450000|2022-04-07 13:17:30|16172.8|16148.8|16173.6|16133.6|16177.1|16153.1|16163.5|16133.6|8
1649337500000|2022-04-07 13:18:20|16176.2|16116.2|16172.3|16112.3|16176.2|16116.2|16172.3|16112.3|1
1649337510000|2022-04-07 13:18:30|16173.3|16113.3|16176.5|16116.5|16176.5|16116.5|16173.3|16113.3|1
1649337520000|2022-04-07 13:18:40|16173.3|16113.3|16176.5|16116.5|16176.5|16116.5|16173.3|16113.3|0
1649337600000|2022-04-07 13:20:00|16169.7|16129.7|16169.7|16129.7|16169.7|16129.7|16169.7|16129.7|0
1649337610000|2022-04-07 13:20:10|16179.4|16139.4|16183.3|16143.3|16183.3|16143.3|16179.4|16139.4|4
1649337620000|2022-04-07 13:20:20|16177.5|16153.5|16203.7|16143.7|16203.7|16168.8|16177.5|16135.8|9
1649337630000|2022-04-07 13:20:30|||||||||7
1649337640000|2022-04-07 13:20:40|16213.5|16189.5|16212.1|16188.1|16213.5|16189.5|16212.1|16188.1|4
1649337690000|2022-04-07 13:21:30|16211|16187|16211|16187|16211|16187|16211|16187|0
1649337700000|2022-04-07 13:21:40|16209.6|16185.6|16208.5|16184.5|16209.6|16185.6|16208.5|16184.5|1
1649337710000|2022-04-07 13:21:50|16209.6|16185.6|16210.6|16186.6|16210.6|16186.6|16209.6|16185.6|4
1649337770000|2022-04-07 13:22:50|||||||||8
1649337780000|2022-04-07 13:23:00|16209.6|16185.6|16210.6|16186.6|16210.6|16186.6|16209.6|16185.6|0
1649337790000|2022-04-07 13:23:10|||||||||1
1649337850000|2022-04-07 13:24:10|||||||||1
1649338000000|2022-04-07 13:26:40|16213.5|16189.5|16226.1|16186.1|16226.1|16189.5|16213.5|16184.7|7
1649338010000|2022-04-07 13:26:50|16245.4|16185.4|16246.5|16186.5|16246.5|16186.5|16245.4|16185.4|14
1649338020000|2022-04-07 13:27:00|16237|16213|16245.6|16221.6|16259.4|16221.6|16237|16192.6|2
1649338030000|2022-04-07 13:27:10|16244.6|16220.6|16261.4|16221.4|16261.4|16224.1|16244.6|16220.3|16
1649338040000|2022-04-07 13:27:20|16236.8|16212.8|16258.3|16218.3|16258.3|16224.2|16234|16206.6|8
1649338050000|2022-04-07 13:27:30|16269.4|16209.4|16266.9|16206.9|16269.4|16209.4|16266.9|16206.9|1
1649338060000|2022-04-07 13:27:40|16254.8|16214.8|16271.9|16211.9|16271.9|16215.8|16254.8|16210.5|1
1649338070000|2022-04-07 13:27:50|16270.8|16210.8|16269.8|16209.8|16270.8|16210.8|16269.8|16209.8|0
1649338080000|2022-04-07 13:28:00|16268.3|16208.3|16268.3|16208.3|16268.3|16208.3|16268.3|16208.3|0
1649338090000|2022-04-07 13:28:10|16266.9|16206.9|16266.9|16206.9|16266.9|16206.9|16266.9|16206.9|0
1649338130000|2022-04-07 13:28:50|||||||||3
1649338140000|2022-04-07 13:29:00|16238.3|16214.3|16261.9|16201.9|16261.9|16214.3|16238.3|16201.9|2
1649338150000|2022-04-07 13:29:10|16264.4|16204.4|16264.4|16204.4|16264.4|16204.4|16264.4|16204.4|1
1649338170000|2022-04-07 13:29:30|16262.3|16202.3|16260.8|16200.8|16262.3|16202.3|16260.8|16200.8|0
1649338180000|2022-04-07 13:29:40|16259.8|16199.8|16238|16178|16265.5|16205.5|16238|16178|1
1649338190000|2022-04-07 13:29:50|16232.7|16172.7|16241|16181|16241|16181|16232.7|16172.7|0
1649338200000|2022-04-07 13:30:00|16234.7|16174.7|16212.9|16152.9|16234.7|16174.7|16200.4|16140.4|7
1649338230000|2022-04-07 13:30:30|16209.4|16149.4|16204|16144|16209.4|16149.4|16204|16144|0
1649338240000|2022-04-07 13:30:40|16202.9|16142.9|16195.8|16135.8|16202.9|16142.9|16195.8|16135.8|6
1649338250000|2022-04-07 13:30:50|16189.4|16129.4|16163.2|16103.2|16189.4|16129.4|16134.6|16074.6|0
1649338260000|2022-04-07 13:31:00|16169.6|16109.6|16169.6|16109.6|16169.6|16109.6|16169.6|16109.6|2
1649338270000|2022-04-07 13:31:10|16155.2|16095.2|16144.7|16084.7|16155.2|16095.2|16141.4|16081.4|1
1649338280000|2022-04-07 13:31:20|16141.1|16081.1|16119.4|16059.4|16141.1|16081.1|16117.5|16057.5|1
1649338290000|2022-04-07 13:31:30|16120.8|16060.8|16121.9|16061.9|16121.9|16061.9|16120.8|16060.8|0
1649338310000|2022-04-07 13:31:50|16124.4|16064.4|16120.8|16060.8|16124.4|16064.4|16120.8|16060.8|2
1649338320000|2022-04-07 13:32:00|16119.4|16059.4|16098.7|16038.7|16119.4|16059.4|16080.1|16020.1|7
1649338330000|2022-04-07 13:32:10|16092.6|16032.6|16077.6|16017.6|16092.6|16032.6|16077.2|16017.2|5
1649338340000|2022-04-07 13:32:20|16078.7|16018.7|16074.7|16014.7|16080.1|16020.1|16074.7|16014.7|0
1649338350000|2022-04-07 13:32:30|16076.2|16016.2|16076.2|16016.2|16076.2|16016.2|16076.2|16016.2|0
1649338360000|2022-04-07 13:32:40|16071.9|16011.9|16071.9|16011.9|16071.9|16011.9|16071.9|16011.9|0
1649338370000|2022-04-07 13:32:50|16087.7|16027.7|16109.4|16049.4|16110.4|16050.4|16087.7|16027.7|3
1649338440000|2022-04-07 13:34:00|16113.6|16053.6|16131.9|16071.9|16131.9|16071.9|16113.6|16053.6|2
1649338450000|2022-04-07 13:34:10|16132.9|16072.9|16134.4|16074.4|16134.4|16074.4|16132.9|16072.9|0
1649338470000|2022-04-07 13:34:30|16149.4|16089.4|16148.3|16088.3|16149.4|16089.4|16148.3|16088.3|0
1649338480000|2022-04-07 13:34:40|16147.9|16087.9|16151.9|16091.9|16154.4|16094.4|16147.9|16087.9|0
1649338490000|2022-04-07 13:34:50|16150.8|16090.8|16144.4|16084.4|16150.8|16090.8|16144.4|16084.4|0
1649338500000|2022-04-07 13:35:00|16141.9|16081.9|16141.8|16081.8|16141.9|16081.9|16141.8|16081.8|1
1649338610000|2022-04-07 13:36:50|||||||||1
1649338630000|2022-04-07 13:37:10|16146.2|16086.2|16146.2|16086.2|16146.2|16086.2|16146.2|16086.2|0
1649338660000|2022-04-07 13:37:40|16136.2|16076.2|16136.2|16076.2|16136.2|16076.2|16136.2|16076.2|0
1649338670000|2022-04-07 13:37:50|16131.8|16071.8|16131.8|16071.8|16131.8|16071.8|16131.8|16071.8|2
1649338690000|2022-04-07 13:38:10|16129.3|16069.3|16126.8|16066.8|16129.3|16069.3|16126.8|16066.8|1
1649338700000|2022-04-07 13:38:20|16127.9|16067.9|16129.3|16069.3|16129.3|16069.3|16127.9|16067.9|0
1649338780000|2022-04-07 13:39:40|16127.9|16067.9|16126.8|16066.8|16127.9|16067.9|16126.8|16066.8|1
1649338800000|2022-04-07 13:40:00|16124.7|16064.7|16119.3|16059.3|16124.7|16064.7|16119.3|16059.3|0
1649338860000|2022-04-07 13:41:00|16116.8|16056.8|16123.7|16063.7|16125.4|16065.4|16115.4|16055.4|3
1649338870000|2022-04-07 13:41:10|16126.8|16066.8|16129.3|16069.3|16129.3|16069.3|16126.8|16066.8|0
1649338880000|2022-04-07 13:41:20|16134.6|16074.6|16142.9|16082.9|16142.9|16082.9|16134.6|16074.6|3
1649338890000|2022-04-07 13:41:30|16144.3|16084.3|16141.8|16081.8|16144.3|16084.3|16141.8|16081.8|0
1649338950000|2022-04-07 13:42:30|16145.4|16085.4|16151.8|16091.8|16151.8|16091.8|16145.4|16085.4|3
1649338960000|2022-04-07 13:42:40|16152.9|16092.9|16153.3|16093.3|16154.3|16094.3|16152.9|16092.9|0
1649338980000|2022-04-07 13:43:00|16151.8|16091.8|16151.8|16091.8|16151.8|16091.8|16151.8|16091.8|0
1649338990000|2022-04-07 13:43:10|16156.8|16096.8|16149.3|16109.3|16156.8|16109.3|16149.3|16096.8|2
1649339000000|2022-04-07 13:43:20|16161.3|16137.3|16173.6|16133.6|16173.6|16137.3|16161.3|16133.6|4
1649339110000|2022-04-07 13:45:10|||||||||1
1649339120000|2022-04-07 13:45:20|16175.1|16115.1|16163.6|16103.6|16175.1|16115.1|16163.6|16103.6|3
1649339150000|2022-04-07 13:45:50|16156.1|16096.1|16155.8|16095.8|16156.1|16096.1|16155.8|16095.8|0
1649339160000|2022-04-07 13:46:00|16161.5|16101.5|16161.5|16101.5|16161.5|16101.5|16161.5|16101.5|1
1649339200000|2022-04-07 13:46:40|16160.5|16100.5|16160.5|16100.5|16160.5|16100.5|16160.5|16100.5|0
1649339250000|2022-04-07 13:47:30|||||||||3
1649339390000|2022-04-07 13:49:50|16165.5|16105.5|16170.1|16110.1|16170.1|16110.1|16165.5|16105.5|5
1649339440000|2022-04-07 13:50:40|||||||||1
1649339550000|2022-04-07 13:52:30|16171.1|16111.1|16165.1|16125.1|16172.6|16125.1|16165.1|16110.1|1
1649339640000|2022-04-07 13:54:00|||||||||9
1649339770000|2022-04-07 13:56:10|||||||||1
1649339780000|2022-04-07 13:56:20|16164|16124|16165.4|16125.4|16165.4|16125.4|16164|16124|0
1649339820000|2022-04-07 13:57:00|||||||||1
1649339850000|2022-04-07 13:57:30|16166.9|16106.9|16149.8|16089.8|16166.9|16106.9|16149.8|16089.8|1
1649339860000|2022-04-07 13:57:40|16152.3|16092.3|16152.3|16092.3|16152.3|16092.3|16152.3|16092.3|0
1649339870000|2022-04-07 13:57:50|16147.6|16087.6|16142.6|16082.6|16147.6|16087.6|16142.6|16082.6|2
1649339940000|2022-04-07 13:59:00|16141.2|16081.2|16141.2|16081.2|16141.2|16081.2|16141.2|16081.2|3
1649339980000|2022-04-07 13:59:40|16144.1|16084.1|16144.1|16084.1|16144.1|16084.1|16144.1|16084.1|0
1649340000000|2022-04-07 14:00:00|16138.8|16078.8|16131.6|16071.6|16138.8|16078.8|16131.6|16071.6|2
1649340040000|2022-04-07 14:00:40|16134.5|16074.5|16134.5|16074.5|16134.5|16074.5|16134.5|16074.5|0
1649340150000|2022-04-07 14:02:30|16133.4|16073.4|16129.1|16069.1|16133.4|16073.4|16129.1|16069.1|0
1649340160000|2022-04-07 14:02:40|16131.6|16071.6|16129.1|16069.1|16131.6|16071.6|16129.1|16069.1|0
1649340190000|2022-04-07 14:03:10|16128.4|16068.4|16128.4|16068.4|16132|16072|16128.4|16068.4|1
1649340200000|2022-04-07 14:03:20|16130.5|16070.5|16129.5|16069.5|16132|16072|16128.4|16068.4|1
1649340220000|2022-04-07 14:03:40|16129.4|16069.4|16129.4|16069.4|16129.4|16069.4|16129.4|16069.4|0
1649340240000|2022-04-07 14:04:00|||||||||1
1649340270000|2022-04-07 14:04:30|16128.4|16068.4|16128.4|16068.4|16128.4|16068.4|16128.4|16068.4|0
1649340310000|2022-04-07 14:05:10|16143.4|16083.4|16143.4|16083.4|16143.4|16083.4|16143.4|16083.4|1
1649340380000|2022-04-07 14:06:20|16141.3|16081.3|16141.3|16081.3|16141.3|16081.3|16141.3|16081.3|0
1649340390000|2022-04-07 14:06:30|16129.6|16105.6|16133.9|16109.9|16133.9|16109.9|16129.6|16105.6|2
1649340410000|2022-04-07 14:06:50|16132.9|16108.9|16134.3|16110.3|16134.3|16110.3|16132.9|16108.9|4
1649340420000|2022-04-07 14:07:00|16135.4|16111.4|16133.6|16109.6|16136.4|16112.4|16133.6|16109.6|3
1649340430000|2022-04-07 14:07:10|16141.3|16081.3|16134.8|16074.8|16142.3|16082.3|16134.8|16074.8|4
1649340440000|2022-04-07 14:07:20|16142.3|16082.3|16142.3|16082.3|16142.3|16082.3|16142.3|16082.3|2
1649340450000|2022-04-07 14:07:30|16141.3|16081.3|16141.3|16081.3|16141.3|16081.3|16141.3|16081.3|0
1649340490000|2022-04-07 14:08:10|||||||||1
1649340500000|2022-04-07 14:08:20|16143.4|16083.4|16144.8|16084.8|16144.8|16091.3|16131.3|16083.4|1
1649340510000|2022-04-07 14:08:30|16143.4|16083.4|16143.4|16083.4|16143.4|16083.4|16143.4|16083.4|0
1649340580000|2022-04-07 14:09:40|16144.4|16084.4|16144.4|16084.4|16144.4|16084.4|16144.4|16084.4|2
1649340620000|2022-04-07 14:10:20|16145.5|16085.5|16145.5|16085.5|16145.5|16085.5|16145.5|16085.5|0
1649340650000|2022-04-07 14:10:50|16132.3|16092.3|16132.3|16092.3|16132.3|16092.3|16132.3|16092.3|0
1649340720000|2022-04-07 14:12:00|16129.8|16089.8|16129.8|16089.8|16129.8|16089.8|16129.8|16089.8|0
1649340780000|2022-04-07 14:13:00|16137.7|16077.7|16137.7|16077.7|16137.7|16077.7|16137.7|16077.7|0
1649340810000|2022-04-07 14:13:30|16134.8|16074.8|16134.8|16074.8|16134.8|16074.8|16134.8|16074.8|0
1649340860000|2022-04-07 14:14:20|||||||||1
1649341040000|2022-04-07 14:17:20|||||||||1
1649341060000|2022-04-07 14:17:40|||||||||1
1649341070000|2022-04-07 14:17:50|16112.2|16088.2|16112.2|16088.2|16112.2|16088.2|16112.2|16088.2|1
1649341080000|2022-04-07 14:18:00|||||||||1
1649341090000|2022-04-07 14:18:10|16104.7|16080.7|16101.5|16077.5|16110.6|16080.7|16101.5|16070.6|7
1649341110000|2022-04-07 14:18:30|16100.1|16076.1|16100.1|16076.1|16100.1|16076.1|16100.1|16076.1|0
1649341120000|2022-04-07 14:18:40|||||||||1
1649341160000|2022-04-07 14:19:20|16101.5|16077.5|16101.5|16077.5|16101.5|16077.5|16101.5|16077.5|1
1649341210000|2022-04-07 14:20:10|16116.3|16056.3|16116.3|16056.3|16116.3|16056.3|16116.3|16056.3|1
1649341350000|2022-04-07 14:22:30|||||||||1
1649341390000|2022-04-07 14:23:10|16104.2|16064.2|16085.7|16025.7|16104.2|16069.7|16085.7|16025.7|4
1649341400000|2022-04-07 14:23:20|16086.7|16026.7|16086.7|16026.7|16086.7|16026.7|16086.7|16026.7|1
1649341430000|2022-04-07 14:23:50|16085.6|16025.6|16085.6|16025.6|16085.6|16025.6|16085.6|16025.6|0
1649341490000|2022-04-07 14:24:50|16079.6|16019.6|16079.6|16019.6|16079.6|16019.6|16079.6|16019.6|0
1649341550000|2022-04-07 14:25:50|16080.6|16020.6|16080.6|16020.6|16080.6|16020.6|16080.6|16020.6|3
1649341580000|2022-04-07 14:26:20|16065.4|16025.4|16060.6|16020.6|16065.4|16025.4|16060.6|16020.6|0
1649341610000|2022-04-07 14:26:50|||||||||2
1649341640000|2022-04-07 14:27:20|16081.2|16021.2|16081.2|16021.2|16081.2|16021.2|16081.2|16021.2|4
1649341650000|2022-04-07 14:27:30|16089.9|16029.9|16095.9|16035.9|16095.9|16035.9|16089.9|16029.9|0
1649341670000|2022-04-07 14:27:50|16097|16037|16098.4|16038.4|16098.4|16038.4|16097|16037|0
1649341700000|2022-04-07 14:28:20|16097.4|16037.4|16095.9|16035.9|16097.4|16037.4|16095.9|16035.9|0
1649341770000|2022-04-07 14:29:30|16094.9|16034.9|16094.9|16034.9|16094.9|16034.9|16094.9|16034.9|1
1649341780000|2022-04-07 14:29:40|16078.1|16038.1|16075.2|16035.2|16078.1|16038.1|16075.2|16035.2|0
1649341800000|2022-04-07 14:30:00|||||||||1
1649341890000|2022-04-07 14:31:30|16098.4|16058.4|16098.4|16058.4|16098.4|16058.4|16098.4|16058.4|3
1649341980000|2022-04-07 14:33:00|16099.9|16059.9|16099.9|16059.9|16099.9|16059.9|16099.9|16059.9|0
1649341990000|2022-04-07 14:33:10|16092.9|16068.9|16092.9|16068.9|16092.9|16068.9|16092.9|16068.9|0
1649342000000|2022-04-07 14:33:20|16102|16062|16102|16062|16102|16062|16102|16062|1
1649342010000|2022-04-07 14:33:30|16121.3|16061.3|16121.3|16061.3|16121.3|16061.3|16121.3|16061.3|1
1649342020000|2022-04-07 14:33:40|16126.6|16066.6|16126.6|16066.6|16126.6|16066.6|16126.6|16066.6|7
1649342030000|2022-04-07 14:33:50|16128.7|16068.7|16126.6|16066.6|16128.7|16068.7|16126.6|16066.6|2
1649342040000|2022-04-07 14:34:00|16128.7|16068.7|16129.8|16069.8|16137|16109.9|16122.8|16068.7|4
1649342050000|2022-04-07 14:34:10|16127.3|16067.3|16129.8|16069.8|16129.8|16069.8|16127.3|16067.3|0
1649342110000|2022-04-07 14:35:10|16132.2|16072.2|16132.2|16072.2|16132.2|16072.2|16132.2|16072.2|0
1649342170000|2022-04-07 14:36:10|||||||||1
1649342180000|2022-04-07 14:36:20|||||||||1
1649342190000|2022-04-07 14:36:30|16134.7|16074.7|16134.7|16074.7|16134.7|16074.7|16134.7|16074.7|0
1649342260000|2022-04-07 14:37:40|||||||||1
1649342300000|2022-04-07 14:38:20|16122.6|16082.6|16122.6|16082.6|16122.6|16082.6|16122.6|16082.6|0
1649342450000|2022-04-07 14:40:50|||||||||2
1649342490000|2022-04-07 14:41:30|16124.1|16084.1|16124.1|16084.1|16124.1|16084.1|16124.1|16084.1|1
1649342530000|2022-04-07 14:42:10|16125.5|16085.5|16117.9|16093.9|16125.5|16093.9|16117.9|16085.5|0
1649342680000|2022-04-07 14:44:40|||||||||1
1649342720000|2022-04-07 14:45:20|16118.7|16094.7|16120.8|16096.8|16120.8|16096.8|16118.7|16094.7|1
1649342780000|2022-04-07 14:46:20|||||||||1
1649343170000|2022-04-07 14:52:50|16122.9|16098.9|16122.9|16098.9|16122.9|16098.9|16122.9|16098.9|2
1649343200000|2022-04-07 14:53:20|16121.8|16097.8|16122.9|16098.9|16122.9|16098.9|16121.8|16097.8|5
1649343270000|2022-04-07 14:54:30|16121.8|16097.8|16121.8|16097.8|16121.8|16097.8|16121.8|16097.8|1
1649343280000|2022-04-07 14:54:40|16117.6|16093.6|16124.1|16064.1|16124.1|16093.6|16117.6|16064.1|8
1649343320000|2022-04-07 14:55:20|16101.9|16077.9|16101.9|16077.9|16101.9|16077.9|16101.9|16077.9|0
1649343330000|2022-04-07 14:55:30|16097.6|16073.6|16097.6|16073.6|16097.6|16073.6|16097.6|16073.6|0
1649343380000|2022-04-07 14:56:20|||||||||2
1649343400000|2022-04-07 14:56:40|16092.6|16068.6|16092.6|16068.6|16092.6|16068.6|16092.6|16068.6|4
1649343430000|2022-04-07 14:57:10|16096.9|16072.9|16093.6|16069.6|16100.1|16076.1|16093.6|16069.6|1
1649343460000|2022-04-07 14:57:40|16092.6|16068.6|16094.7|16070.7|16094.7|16070.7|16092.6|16068.6|1
1649343510000|2022-04-07 14:58:30|16092.6|16068.6|16092.6|16068.6|16092.6|16068.6|16092.6|16068.6|0
1649343540000|2022-04-07 14:59:00|16096.1|16072.1|16096.1|16072.1|16096.1|16072.1|16096.1|16072.1|3
1649343560000|2022-04-07 14:59:20|16097.2|16073.2|16101.5|16077.5|16101.5|16077.5|16097.2|16073.2|0
1649343640000|2022-04-07 15:00:40|16098.6|16074.6|16099.7|16075.7|16099.7|16075.7|16098.6|16074.6|0
1649343660000|2022-04-07 15:01:00|16102.6|16078.6|16102.6|16078.6|16102.6|16078.6|16102.6|16078.6|0
1649343670000|2022-04-07 15:01:10|16103.6|16079.6|16103.6|16079.6|16103.6|16079.6|16103.6|16079.6|3
1649343770000|2022-04-07 15:02:50|16106.8|16082.8|16103.6|16079.6|16108.2|16084.2|16103.6|16079.6|1
1649343810000|2022-04-07 15:03:30|||||||||2
1649343830000|2022-04-07 15:03:50|16102.6|16078.6|16102.6|16078.6|16102.6|16078.6|16102.6|16078.6|0
1649343840000|2022-04-07 15:04:00|16103.6|16079.6|16103.6|16079.6|16103.6|16079.6|16103.6|16079.6|1
1649343850000|2022-04-07 15:04:10|||||||||1
1649343870000|2022-04-07 15:04:30|16102.2|16078.2|16102.2|16078.2|16102.2|16078.2|16102.2|16078.2|0
1649343930000|2022-04-07 15:05:30|||||||||2
1649344150000|2022-04-07 15:09:10|16100.7|16076.7|16115.3|16091.3|16115.3|16091.3|16100.7|16076.7|1
1649344160000|2022-04-07 15:09:20|16118.2|16094.2|16118.2|16094.2|16118.2|16094.2|16118.2|16094.2|1
1649344170000|2022-04-07 15:09:30|16119.9|16095.9|16117.4|16093.4|16119.9|16095.9|16117.4|16093.4|3
1649344190000|2022-04-07 15:09:50|16119.9|16095.9|16119.9|16095.9|16119.9|16095.9|16119.9|16095.9|0
1649344200000|2022-04-07 15:10:00|16122.4|16098.4|16122.4|16098.4|16122.4|16098.4|16122.4|16098.4|0
1649344260000|2022-04-07 15:11:00|16123.9|16099.9|16123.5|16099.5|16136.1|16101.6|16123.5|16092.5|5
1649344300000|2022-04-07 15:11:40|16134.2|16110.2|16134.2|16110.2|16134.2|16110.2|16134.2|16110.2|1
1649344330000|2022-04-07 15:12:10|16143.1|16119.1|16144.5|16120.5|16144.5|16120.5|16143.1|16119.1|3
1649344380000|2022-04-07 15:13:00|||||||||1
1649344390000|2022-04-07 15:13:10|||||||||1
1649344460000|2022-04-07 15:14:20|16159.3|16119.3|16151.6|16127.6|16160.3|16133.3|16150.6|16119.3|18
1649344470000|2022-04-07 15:14:30|16165.4|16105.4|16165.4|16105.4|16169|16127.6|16151.6|16105.4|6
1649344490000|2022-04-07 15:14:50|16157.9|16117.9|16157.9|16117.9|16157.9|16117.9|16157.9|16117.9|3
1649344500000|2022-04-07 15:15:00|16156.5|16116.5|16187.6|16127.6|16187.6|16127.6|16155.4|16115.4|0
1649344510000|2022-04-07 15:15:10|16189.1|16129.1|16190.1|16130.1|16191.2|16131.2|16189.1|16129.1|1
1649344520000|2022-04-07 15:15:20|16178|16138|16178|16138|16178|16138|16178|16138|0
1649344540000|2022-04-07 15:15:40|16191.2|16131.2|16191.2|16131.2|16191.2|16131.2|16191.2|16131.2|1
1649344560000|2022-04-07 15:16:00|16194.1|16134.1|16194.1|16134.1|16194.1|16134.1|16194.1|16134.1|0
1649344640000|2022-04-07 15:17:20|||||||||1
1649344670000|2022-04-07 15:17:50|||||||||1
1649344710000|2022-04-07 15:18:30|16185.9|16145.9|16185.9|16145.9|16185.9|16145.9|16185.9|16145.9|0
1649344740000|2022-04-07 15:19:00|16174.7|16150.7|16174.7|16150.7|16174.7|16150.7|16174.7|16150.7|0
1649344790000|2022-04-07 15:19:50|16172.6|16148.6|16175.8|16151.8|16175.8|16151.8|16172.6|16148.6|1
1649344800000|2022-04-07 15:20:00|16174.7|16150.7|16174.7|16150.7|16174.7|16150.7|16174.7|16150.7|0
1649344810000|2022-04-07 15:20:10|16171.8|16147.8|16171.8|16147.8|16171.8|16147.8|16171.8|16147.8|0
1649344860000|2022-04-07 15:21:00|16170.4|16146.4|16170.4|16146.4|16170.4|16146.4|16169.3|16145.3|2
1649344930000|2022-04-07 15:22:10|16171.5|16147.5|16172.9|16148.9|16172.9|16148.9|16171.5|16147.5|8
1649344940000|2022-04-07 15:22:20|||||||||2
1649344950000|2022-04-07 15:22:30|16171.5|16147.5|16174.3|16150.3|16174.3|16150.3|16170.4|16146.4|0
1649345020000|2022-04-07 15:23:40|16174.7|16150.7|16174.7|16150.7|16174.7|16150.7|16174.7|16150.7|4
1649345030000|2022-04-07 15:23:50|16175.8|16151.8|16175.8|16151.8|16175.8|16151.8|16175.8|16151.8|0
1649345200000|2022-04-07 15:26:40|16191.3|16151.3|16191.3|16151.3|16191.3|16151.3|16191.3|16151.3|2
1649345250000|2022-04-07 15:27:30|16184.3|16160.3|16189.2|16149.2|16191.3|16160.3|16184.3|16149.2|2
1649345260000|2022-04-07 15:27:40|16180.1|16156.1|16190.2|16150.2|16190.2|16156.1|16180.1|16150.2|0
1649345320000|2022-04-07 15:28:40|16180.1|16156.1|16176.2|16152.2|16180.1|16156.1|16176.2|16152.2|0
1649345350000|2022-04-07 15:29:10|16177.2|16153.2|16177.2|16153.2|16177.2|16153.2|16177.2|16153.2|0
1649345420000|2022-04-07 15:30:20|||||||||1
1649345450000|2022-04-07 15:30:50|||||||||2
1649345460000|2022-04-07 15:31:00|16176.2|16152.2|16176.2|16152.2|16176.2|16152.2|16176.2|16152.2|0
1649345560000|2022-04-07 15:32:40|16172.6|16148.6|16175.1|16151.1|16175.1|16151.1|16172.6|16148.6|5
1649345570000|2022-04-07 15:32:50|16175.5|16151.5|16175.5|16151.5|16175.5|16151.5|16175.5|16151.5|4
1649345580000|2022-04-07 15:33:00|16176.5|16152.5|16176.5|16152.5|16176.5|16152.5|16172.3|16148.3|7
1649345590000|2022-04-07 15:33:10|16177.6|16153.6|16182.6|16158.6|16182.6|16158.6|16177.6|16153.6|2
1649345600000|2022-04-07 15:33:20|16185.1|16161.1|16185.1|16161.1|16185.1|16161.1|16185.1|16161.1|0
1649345650000|2022-04-07 15:34:10|16184.7|16160.7|16183.7|16159.7|16184.7|16160.7|16183.7|16159.7|4
1649345670000|2022-04-07 15:34:30|16184.7|16160.7|16184.7|16160.7|16184.7|16160.7|16184.7|16160.7|0
1649345680000|2022-04-07 15:34:40|16179.7|16155.7|16179.7|16155.7|16179.7|16155.7|16179.7|16155.7|1
1649345700000|2022-04-07 15:35:00|16178.3|16154.3|16176.2|16152.2|16178.3|16154.3|16176.2|16152.2|1
1649345730000|2022-04-07 15:35:30|16176.1|16152.1|16176.1|16152.1|16176.1|16152.1|16176.1|16152.1|0
1649345740000|2022-04-07 15:35:40|16178.6|16154.6|16176.1|16152.1|16178.6|16154.6|16176.1|16152.1|1
1649345780000|2022-04-07 15:36:20|16175.1|16151.1|16175.1|16151.1|16175.1|16151.1|16175.1|16151.1|0
1649345790000|2022-04-07 15:36:30|16179.4|16155.4|16179.4|16155.4|16179.4|16155.4|16179.4|16155.4|0
1649345800000|2022-04-07 15:36:40|16176.5|16152.5|16176.5|16152.5|16176.5|16152.5|16176.5|16152.5|0
1649345890000|2022-04-07 15:38:10|16179|16155|16184.7|16160.7|16184.7|16160.7|16179|16155|2
1649345990000|2022-04-07 15:39:50|16194.8|16154.8|16194.8|16154.8|16194.8|16154.8|16194.8|16154.8|7
1649346000000|2022-04-07 15:40:00|16191.9|16151.9|16191.9|16151.9|16191.9|16151.9|16191.9|16151.9|0
1649346230000|2022-04-07 15:43:50|||||||||1
1649346270000|2022-04-07 15:44:30|16182.9|16158.9|16188.4|16148.4|16188.4|16158.9|16182.9|16148.4|2
1649346280000|2022-04-07 15:44:40|16188.3|16148.3|16188.3|16148.3|16188.3|16148.3|16188.3|16148.3|0
1649346300000|2022-04-07 15:45:00|16189.4|16149.4|16189.4|16149.4|16189.4|16149.4|16189.4|16149.4|0
1649346480000|2022-04-07 15:48:00|16188.3|16148.3|16189.8|16149.8|16189.8|16149.8|16188.3|16148.3|0
1649346560000|2022-04-07 15:49:20|||||||||1
1649346630000|2022-04-07 15:50:30|16183.6|16159.6|16183.6|16159.6|16183.6|16159.6|16183.6|16159.6|0
1649346640000|2022-04-07 15:50:40|16182.2|16158.2|16182.2|16158.2|16182.2|16158.2|16182.2|16158.2|0
1649346760000|2022-04-07 15:52:40|16183.6|16159.6|16183.6|16159.6|16183.6|16159.6|16183.6|16159.6|0
1649346780000|2022-04-07 15:53:00|16182.6|16158.6|16182.6|16158.6|16182.6|16158.6|16182.6|16158.6|0
1649346880000|2022-04-07 15:54:40|16180.4|16156.4|16181.5|16157.5|16181.5|16157.5|16180.4|16156.4|1
1649346900000|2022-04-07 15:55:00|16179.4|16155.4|16188.4|16148.4|16188.4|16155.4|16179.4|16148.4|1
1649346910000|2022-04-07 15:55:10|16179.4|16155.4|16188.4|16148.4|16188.4|16155.4|16179.4|16148.4|0
1649346920000|2022-04-07 15:55:20|16179.4|16155.4|16179.4|16155.4|16188.4|16155.4|16179.4|16148.4|0
1649346930000|2022-04-07 15:55:30|16188.4|16148.4|16179.4|16155.4|16188.4|16155.4|16179.4|16148.4|0
1649346940000|2022-04-07 15:55:40|16188.4|16148.4|16188.4|16148.4|16188.4|16155.4|16179.4|16148.4|0
1649346950000|2022-04-07 15:55:50|16179.4|16155.4|16188.4|16148.4|16188.4|16155.4|16179.4|16148.4|0
1649346960000|2022-04-07 15:56:00|16179.4|16155.4|16188.4|16148.4|16188.4|16155.4|16179.4|16148.4|0
1649346970000|2022-04-07 15:56:10|16179.4|16155.4|16179.4|16155.4|16188.4|16155.4|16179.4|16148.4|0
1649346980000|2022-04-07 15:56:20|16188.4|16148.4|16188.4|16148.4|16188.4|16155.4|16179.4|16148.4|0
1649346990000|2022-04-07 15:56:30|16179.4|16155.4|16188.4|16148.4|16188.4|16155.4|16179.4|16148.4|0
1649347000000|2022-04-07 15:56:40|16179.4|16155.4|16179.4|16155.4|16188.4|16155.4|16179.4|16148.4|0
1649347010000|2022-04-07 15:56:50|16188.4|16148.4|16179.4|16155.4|16188.4|16155.4|16179.4|16148.4|0
1649347020000|2022-04-07 15:57:00|16188.4|16148.4|16188.4|16148.4|16188.4|16155.4|16179.4|16148.4|0
1649347030000|2022-04-07 15:57:10|16179.4|16155.4|16188.4|16148.4|16188.4|16155.4|16179.4|16148.4|0
1649347040000|2022-04-07 15:57:20|16179.4|16155.4|16179.4|16155.4|16188.4|16156.4|16179.4|16148.4|0
1649347050000|2022-04-07 15:57:30|16186.3|16146.3|16177.3|16153.3|16186.3|16153.3|16175.8|16144.9|1
1649347060000|2022-04-07 15:57:40|16186.3|16146.3|16177.3|16153.3|16186.3|16153.3|16177.3|16146.3|0
1649347070000|2022-04-07 15:57:50|16186.3|16146.3|16186.3|16146.3|16187.4|16153.3|16177.3|16146.3|0
1649347080000|2022-04-07 15:58:00|16187.4|16147.4|16186.3|16146.3|16187.4|16147.4|16186.3|16146.3|0
1649347090000|2022-04-07 15:58:10|16187.4|16147.4|16186.3|16146.3|16187.4|16147.4|16186.3|16146.3|0
1649347100000|2022-04-07 15:58:20|16187.4|16147.4|16186.3|16146.3|16187.4|16147.4|16186.3|16146.3|0
1649347110000|2022-04-07 15:58:30|16187.4|16147.4|16186.3|16146.3|16187.4|16147.4|16186.3|16146.3|0
1649347120000|2022-04-07 15:58:40|16187.4|16147.4|16187.4|16147.4|16187.4|16147.4|16186.3|16146.3|0
1649347130000|2022-04-07 15:58:50|16186.3|16146.3|16175.8|16151.8|16187.4|16151.8|16175.8|16146.3|0
1649347140000|2022-04-07 15:59:00|16173.7|16149.7|16173.7|16149.7|16173.7|16149.7|16173.7|16149.7|0
1649347150000|2022-04-07 15:59:10|16175.2|16151.2|16187.4|16147.4|16187.4|16151.2|16175.2|16147.4|1
1649347170000|2022-04-07 15:59:30|16186.3|16146.3|16186.3|16146.3|16186.3|16146.3|16186.3|16146.3|0
1649347250000|2022-04-07 16:00:50|16177.3|16153.3|16179|16155|16179|16155|16177.3|16153.3|1
1649347260000|2022-04-07 16:01:00|16180.4|16156.4|16177.9|16153.9|16180.4|16156.4|16177.9|16153.9|0
1649347270000|2022-04-07 16:01:10|16173.7|16149.7|16176.9|16152.9|16184.2|16155.4|16173.7|16142.8|5
1649347280000|2022-04-07 16:01:20|16175.8|16151.8|16177.9|16153.9|16177.9|16153.9|16175.8|16151.8|0
1649347320000|2022-04-07 16:02:00|16179|16155|16180.9|16140.9|16180.9|16155|16167.3|16139.5|3
1649347330000|2022-04-07 16:02:10|16179.9|16139.9|16178.4|16138.4|16180.9|16140.9|16178.4|16138.4|0
1649347360000|2022-04-07 16:02:40|16167.3|16143.3|16167.3|16143.3|16167.3|16143.3|16167.3|16143.3|0
1649347370000|2022-04-07 16:02:50|16164.8|16140.8|16180.9|16140.9|16180.9|16140.9|16164.8|16140.8|3
1649347620000|2022-04-07 16:07:00|16175.1|16135.1|16175.6|16115.6|16176.7|16135.1|16175.1|16115.6|4
1649347640000|2022-04-07 16:07:20|||||||||1
1649347700000|2022-04-07 16:08:20|16159.3|16119.3|16155|16115|16159.3|16119.3|16155|16115|0
1649347740000|2022-04-07 16:09:00|16156|16116|16157.5|16117.5|16157.5|16117.5|16156|16116|0
1649347820000|2022-04-07 16:10:20|16165.4|16105.4|16165.1|16105.1|16168.3|16108.3|16165.1|16105.1|10
1649347870000|2022-04-07 16:11:10|16166.5|16106.5|16166.5|16106.5|16166.5|16106.5|16166.5|16106.5|0
1649348070000|2022-04-07 16:14:30|16163.4|16103.4|16161.9|16101.9|16163.4|16103.4|16161.9|16101.9|2
1649348130000|2022-04-07 16:15:30|16159.8|16099.8|16159.8|16099.8|16159.8|16099.8|16159.8|16099.8|0
1649348150000|2022-04-07 16:15:50|16155.6|16095.6|16155.6|16095.6|16155.6|16095.6|16155.6|16095.6|0
1649348190000|2022-04-07 16:16:30|||||||||1
1649348200000|2022-04-07 16:16:40|||||||||1
1649348210000|2022-04-07 16:16:50|16139.5|16099.5|16139.5|16099.5|16139.5|16099.5|16139.5|16099.5|0
1649348250000|2022-04-07 16:17:30|16132.6|16108.6|16155.6|16095.6|16155.6|16108.6|16132.6|16095.6|1
1649348310000|2022-04-07 16:18:30|16156.7|16096.7|16156.7|16096.7|16156.7|16096.7|16156.7|16096.7|0
1649348320000|2022-04-07 16:18:40|16158.1|16098.1|16158.1|16098.1|16158.1|16098.1|16158.1|16098.1|0
1649348340000|2022-04-07 16:19:00|16159.2|16099.2|16159.2|16099.2|16159.2|16099.2|16159.2|16099.2|0
1649348400000|2022-04-07 16:20:00|16159.1|16099.1|16159.1|16099.1|16159.1|16099.1|16159.1|16099.1|0
1649348430000|2022-04-07 16:20:30|16160.6|16100.6|16160.6|16100.6|16160.6|16100.6|16160.6|16100.6|0
1649348520000|2022-04-07 16:22:00|16161.6|16101.6|16159.5|16099.5|16161.6|16101.6|16159.5|16099.5|1
1649348560000|2022-04-07 16:22:40|16158.1|16098.1|16158.1|16098.1|16158.1|16098.1|16158.1|16098.1|1
1649348580000|2022-04-07 16:23:00|16159.5|16099.5|16159.5|16099.5|16159.5|16099.5|16159.5|16099.5|0
1649348630000|2022-04-07 16:23:50|16165.2|16105.2|16166.3|16106.3|16166.3|16106.3|16162.7|16102.7|1
1649348640000|2022-04-07 16:24:00|16165.9|16105.9|16164.8|16104.8|16165.9|16105.9|16164.8|16104.8|0
1649348650000|2022-04-07 16:24:10|16159|16099|16129|16105|16159|16108.6|16129|16099|7
1649348660000|2022-04-07 16:24:20|16130.5|16106.5|16130.1|16106.1|16136|16107.1|16129|16096|2
1649348670000|2022-04-07 16:24:30|16131.1|16107.1|16130.1|16106.1|16131.1|16107.1|16130.1|16106.1|0
1649348720000|2022-04-07 16:25:20|16128.2|16104.2|16127.2|16103.2|16129.3|16105.3|16127.2|16103.2|0
1649348730000|2022-04-07 16:25:30|||||||||2
1649348760000|2022-04-07 16:26:00|16128.2|16104.2|16127.2|16103.2|16128.2|16104.2|16127.2|16103.2|0
1649348790000|2022-04-07 16:26:30|16128.2|16104.2|16127.2|16103.2|16128.2|16104.2|16127.2|16103.2|0
1649348810000|2022-04-07 16:26:50|16128.2|16104.2|16127.2|16103.2|16128.2|16104.2|16127.2|16103.2|0
1649348820000|2022-04-07 16:27:00|16128.2|16104.2|16128.2|16104.2|16128.2|16104.2|16127.2|16103.2|0
1649348830000|2022-04-07 16:27:10|16127.2|16103.2|16127.2|16103.2|16128.2|16104.2|16127.2|16103.2|0
1649348840000|2022-04-07 16:27:20|16128.2|16104.2|16127.2|16103.2|16128.2|16104.2|16127.2|16103.2|0
1649348850000|2022-04-07 16:27:30|16128.2|16104.2|16127.2|16103.2|16128.2|16104.2|16127.2|16103.2|0
1649348860000|2022-04-07 16:27:40|16128.2|16104.2|16125.9|16085.9|16128.2|16104.2|16116.8|16085.9|1
1649348890000|2022-04-07 16:28:10|16113.6|16089.6|16107.2|16083.2|16113.6|16089.6|16107.2|16083.2|1
1649348900000|2022-04-07 16:28:20|16124.4|16064.4|16116.9|16056.9|16124.4|16064.4|16116.9|16056.9|4
1649348940000|2022-04-07 16:29:00|16118.4|16058.4|16118.4|16058.4|16118.4|16058.4|16118.4|16058.4|0
1649349000000|2022-04-07 16:30:00|16117.3|16057.3|16112.3|16052.3|16117.3|16057.3|16112.3|16052.3|0
1649349010000|2022-04-07 16:30:10|16109.4|16049.4|16109.4|16049.4|16109.4|16049.4|16109.4|16049.4|0
1649349030000|2022-04-07 16:30:30|16125.2|16085.2|16125.2|16085.2|16125.2|16085.2|16125.2|16085.2|0
1649349100000|2022-04-07 16:31:40|16110.8|16050.8|16100.8|16040.8|16110.8|16050.8|16100.8|16040.8|1
1649349150000|2022-04-07 16:32:30|16099.4|16039.4|16099.4|16039.4|16099.4|16039.4|16099.4|16039.4|0
1649349190000|2022-04-07 16:33:10|16100.8|16040.8|16100.8|16040.8|16100.8|16040.8|16100.8|16040.8|0
1649349220000|2022-04-07 16:33:40|16099.4|16039.4|16099.4|16039.4|16099.4|16039.4|16099.4|16039.4|0
1649349400000|2022-04-07 16:36:40|16105.2|16045.2|16130.4|16070.4|16130.4|16070.4|16105.2|16045.2|1
1649349440000|2022-04-07 16:37:20|16131.5|16071.5|16131.9|16071.9|16131.9|16071.9|16131.5|16071.5|0
1649349450000|2022-04-07 16:37:30|16130.4|16070.4|16130.4|16070.4|16130.4|16070.4|16130.4|16070.4|0
1649349470000|2022-04-07 16:37:50|16132.6|16072.6|16131.9|16071.9|16132.9|16072.9|16131.9|16071.9|0
1649349480000|2022-04-07 16:38:00|16130.4|16070.4|16134|16074|16134|16074|16130.4|16070.4|0
1649349490000|2022-04-07 16:38:10|16131.5|16071.5|16134|16074|16134|16074|16130.4|16070.4|0
1649349500000|2022-04-07 16:38:20|16131.5|16071.5|16131.5|16071.5|16131.5|16071.5|16131.5|16071.5|0
1649349540000|2022-04-07 16:39:00|16132.5|16072.5|16132.5|16072.5|16132.5|16072.5|16132.5|16072.5|0
1649349550000|2022-04-07 16:39:10|16134|16074|16134|16074|16134|16074|16134|16074|0
1649349670000|2022-04-07 16:41:10|16136.5|16076.5|16136.5|16076.5|16136.5|16076.5|16136.5|16076.5|0
1649349680000|2022-04-07 16:41:20|16137.5|16077.5|16139|16079|16139|16079|16137.5|16077.5|0
1649349690000|2022-04-07 16:41:30|16137.5|16077.5|16145|16085|16145|16085|16137.5|16077.5|0
1649349910000|2022-04-07 16:45:10|16147.5|16087.5|16146.1|16086.1|16149|16089|16145|16085|0
1649349920000|2022-04-07 16:45:20|16146.5|16086.5|16146.1|16086.1|16149|16089|16145|16085|0
1649349930000|2022-04-07 16:45:30|16147.9|16087.9|16147.9|16087.9|16149|16089|16146.1|16086.1|0
1649349940000|2022-04-07 16:45:40|16146.1|16086.1|16149|16089|16149|16089|16145|16085|0
1649349950000|2022-04-07 16:45:50|16146.5|16086.5|16146.5|16086.5|16149|16089|16145|16085|0
1649349960000|2022-04-07 16:46:00|16145|16085|16149|16089|16149|16089|16145|16085|0
1649349970000|2022-04-07 16:46:10|16147.9|16087.9|16147.9|16087.9|16149|16089|16145|16085|0
1649349980000|2022-04-07 16:46:20|16149|16089|16146.5|16086.5|16149|16089|16145|16085|0
1649349990000|2022-04-07 16:46:30|16145|16085|16146.5|16086.5|16149|16089|16145|16085|0
1649350000000|2022-04-07 16:46:40|16149|16089|16146.5|16086.5|16149|16089|16145|16085|0
1649350010000|2022-04-07 16:46:50|16149|16089|16149|16089|16149|16089|16145|16085|0
1649350020000|2022-04-07 16:47:00|16146.5|16086.5|16149|16089|16149|16089|16146.5|16086.5|0
1649350030000|2022-04-07 16:47:10|16147.9|16087.9|16146.5|16086.5|16149|16089|16146.5|16086.5|0
1649350040000|2022-04-07 16:47:20|16147.5|16087.5|16147.9|16087.9|16149|16089|16146.5|16086.5|0
1649350050000|2022-04-07 16:47:30|16146.5|16086.5|16147.5|16087.5|16149|16089|16146.5|16086.5|0
1649350060000|2022-04-07 16:47:40|16146.5|16086.5|16146.5|16086.5|16149|16089|16146.5|16086.5|0
1649350150000|2022-04-07 16:49:10|16149|16089|16146.5|16086.5|16149|16089|16145.4|16085.4|0
1649350190000|2022-04-07 16:49:50|16145.4|16085.4|16146.5|16086.5|16146.5|16086.5|16145.4|16085.4|0
1649350200000|2022-04-07 16:50:00|16145.4|16085.4|16146.5|16086.5|16146.5|16086.5|16145.4|16085.4|0
1649350210000|2022-04-07 16:50:10|16145.4|16085.4|16146.5|16086.5|16146.5|16086.5|16145.4|16085.4|0
1649350220000|2022-04-07 16:50:20|16145.4|16085.4|16146.5|16086.5|16146.5|16086.5|16145.4|16085.4|0
1649350230000|2022-04-07 16:50:30|16145.4|16085.4|16145.4|16085.4|16146.5|16086.5|16145.4|16085.4|0
1649350240000|2022-04-07 16:50:40|16146.5|16086.5|16145.4|16085.4|16146.5|16086.5|16145.4|16085.4|0
1649350250000|2022-04-07 16:50:50|16144.4|16084.4|16142.9|16082.9|16144.4|16084.4|16142.9|16082.9|0
1649350380000|2022-04-07 16:53:00|16140.4|16080.4|16142.9|16082.9|16142.9|16082.9|16140.4|16080.4|0
1649350390000|2022-04-07 16:53:10|16141.9|16081.9|16141.9|16081.9|16142.9|16082.9|16140.4|16080.4|0
1649350400000|2022-04-07 16:53:20|16141.5|16081.5|16142.9|16082.9|16142.9|16082.9|16140.4|16080.4|0
1649350430000|2022-04-07 16:53:50|16135.4|16075.4|16135.4|16075.4|16135.4|16075.4|16135.4|16075.4|0
1649350490000|2022-04-07 16:54:50|16130.4|16070.4|16130.4|16070.4|16130.4|16070.4|16130.4|16070.4|0
1649350510000|2022-04-07 16:55:10|16129|16069|16129|16069|16129|16069|16129|16069|0
1649350530000|2022-04-07 16:55:30|16130.4|16070.4|16130.4|16070.4|16130.4|16070.4|16130.4|16070.4|0
1649350650000|2022-04-07 16:57:30|16127.9|16067.9|16116.9|16076.9|16127.9|16076.9|16116.9|16067.9|1
1649350660000|2022-04-07 16:57:40|16127.9|16067.9|16126.5|16066.5|16127.9|16076.9|16115.4|16066.5|0
1649350670000|2022-04-07 16:57:50|16116.9|16076.9|16115.4|16075.4|16127.9|16076.9|16115.4|16066.5|0
1649350680000|2022-04-07 16:58:00|16127.9|16067.9|16126.5|16066.5|16127.9|16076.9|16115.4|16066.5|0
1649350690000|2022-04-07 16:58:10|16127.9|16067.9|16127.9|16067.9|16127.9|16067.9|16127.9|16067.9|0
1649350700000|2022-04-07 16:58:20|16102.4|16078.4|16102.4|16078.4|16102.4|16078.4|16102.4|16078.4|0
1649350740000|2022-04-07 16:59:00|16132.9|16072.9|16132.9|16072.9|16132.9|16072.9|16132.9|16072.9|5
1649350750000|2022-04-07 16:59:10|16137.1|16077.1|16138.6|16078.6|16138.6|16078.6|16137.1|16077.1|2
1649350800000|2022-04-07 17:00:00|16141.7|16081.7|16154|16094|16154|16094|16141.7|16081.7|0
1649350810000|2022-04-07 17:00:10|16155.4|16095.4|16156.5|16096.5|16156.5|16096.5|16155.4|16095.4|0
1649350830000|2022-04-07 17:00:30|16157.9|16097.9|16157.9|16097.9|16157.9|16097.9|16157.9|16097.9|0
1649350840000|2022-04-07 17:00:40|16159.4|16099.4|16159.4|16099.4|16159.4|16099.4|16159.4|16099.4|0
1649351000000|2022-04-07 17:03:20|16160.4|16100.4|16160.4|16100.4|16161.9|16101.9|16159.4|16099.4|0
1649351010000|2022-04-07 17:03:30|16159.4|16099.4|16161.9|16101.9|16161.9|16101.9|16159.4|16099.4|0
1649351020000|2022-04-07 17:03:40|16159.4|16099.4|16160.4|16100.4|16161.9|16101.9|16159.4|16099.4|0
1649351040000|2022-04-07 17:04:00|16161.9|16101.9|16161.9|16101.9|16161.9|16101.9|16161.9|16101.9|0
1649351070000|2022-04-07 17:04:30|16161.8|16101.8|16161.8|16101.8|16161.8|16101.8|16161.8|16101.8|0
1649351170000|2022-04-07 17:06:10|16162.9|16102.9|16164.3|16104.3|16164.3|16104.3|16162.9|16102.9|0
1649351400000|2022-04-07 17:10:00|16166.4|16106.4|16166.4|16106.4|16166.4|16106.4|16166.4|16106.4|1
1649351540000|2022-04-07 17:12:20|16165.8|16105.8|16165.4|16105.4|16165.8|16105.8|16165.4|16105.4|1
1649351550000|2022-04-07 17:12:30|16166.4|16106.4|16166.4|16106.4|16166.4|16106.4|16166.4|16106.4|0
1649351730000|2022-04-07 17:15:30|16165.4|16105.4|16163.9|16103.9|16165.4|16105.4|16163.9|16103.9|0
1649351740000|2022-04-07 17:15:40|16162.9|16102.9|16162.9|16102.9|16162.9|16102.9|16162.9|16102.9|0
1649351810000|2022-04-07 17:16:50|16161.8|16101.8|16161.8|16101.8|16161.8|16101.8|16161.8|16101.8|3
1649351840000|2022-04-07 17:17:20|16162.9|16102.9|16162.9|16102.9|16162.9|16102.9|16162.9|16102.9|0
1649351890000|2022-04-07 17:18:10|16163.9|16103.9|16163.9|16103.9|16163.9|16103.9|16163.9|16103.9|2
1649351900000|2022-04-07 17:18:20|16165|16105|16165|16105|16165|16105|16165|16105|2
1649351910000|2022-04-07 17:18:30|16166|16106|16167.5|16107.5|16167.5|16107.5|16166|16106|0
1649351970000|2022-04-07 17:19:30|16169.6|16109.6|16171|16111|16171|16111|16169.6|16109.6|0
1649352000000|2022-04-07 17:20:00|16172.1|16112.1|16164.6|16124.6|16172.1|16124.6|16164.6|16112.1|0
1649352010000|2022-04-07 17:20:10|16166|16126|16166|16126|16175|16126|16166|16113.9|0
1649352120000|2022-04-07 17:22:00|16177.1|16117.1|16177.1|16117.1|16177.1|16117.1|16177.1|16117.1|1
1649352160000|2022-04-07 17:22:40|16166|16126|16166|16126|16166|16126|16166|16126|0
1649352210000|2022-04-07 17:23:30|16164.6|16124.6|16164.6|16124.6|16164.6|16124.6|16164.6|16124.6|0
1649352280000|2022-04-07 17:24:40|16169.3|16109.3|16169.3|16109.3|16169.3|16109.3|16169.3|16109.3|2
1649352320000|2022-04-07 17:25:20|16161.4|16101.4|16163.5|16103.5|16163.5|16103.5|16159.6|16099.6|0
1649352330000|2022-04-07 17:25:30|16169.6|16109.6|16169.6|16109.6|16169.6|16109.6|16169.6|16109.6|0
1649352340000|2022-04-07 17:25:40|16167.5|16107.5|16167.5|16107.5|16167.5|16107.5|16167.5|16107.5|0
1649352360000|2022-04-07 17:26:00|16164.6|16104.6|16168.5|16108.5|16172.1|16112.1|16164.6|16104.6|0
1649352410000|2022-04-07 17:26:50|16169.6|16109.6|16169.6|16109.6|16169.6|16109.6|16169.6|16109.6|0
1649352460000|2022-04-07 17:27:40|16162.7|16122.7|16167.1|16127.1|16167.1|16127.1|16162.7|16122.7|0
1649352530000|2022-04-07 17:28:50|16170.6|16130.6|16168.1|16128.1|16170.6|16130.6|16168.1|16128.1|3
1649352540000|2022-04-07 17:29:00|16169.2|16129.2|16181.3|16121.3|16181.3|16143.5|16163.7|16120.6|3
1649352550000|2022-04-07 17:29:10|16169.4|16129.4|16183.2|16123.2|16185.1|16144.9|16163.1|16116.9|5
1649352560000|2022-04-07 17:29:20|16189|16129|16211.1|16151.1|16212.2|16162.2|16177.7|16129|7
1649352570000|2022-04-07 17:29:30|16202.2|16162.2|16236.9|16176.9|16236.9|16176.9|16202.2|16151.1|11
1649352580000|2022-04-07 17:29:40|16239|16179|16248|16208|16253.4|16221|16230.1|16178|16
1649352590000|2022-04-07 17:29:50|16261.9|16201.9|16274.8|16214.8|16281.9|16246.4|16250|16201.9|25
1649352600000|2022-04-07 17:30:00|16273.8|16213.8|16277.3|16217.3|16279.8|16219.8|16272.3|16212.3|0
1649352610000|2022-04-07 17:30:10|16279.8|16219.8|16279.8|16219.8|16281.3|16228.8|16268.8|16219.8|1
1649352620000|2022-04-07 17:30:20|16270.2|16230.2|16270.2|16230.2|16270.2|16230.2|16270.2|16230.2|0
1649352630000|2022-04-07 17:30:30|16281.3|16221.3|16281.3|16221.3|16281.3|16221.3|16281.3|16221.3|0
1649352640000|2022-04-07 17:30:40|16279.8|16219.8|16272.3|16232.3|16279.8|16232.3|16272.3|16219.8|0
1649352690000|2022-04-07 17:31:30|16273.4|16233.4|16274.8|16234.8|16274.8|16234.8|16273.4|16233.4|0
1649352730000|2022-04-07 17:32:10|16263.7|16239.7|16263.7|16239.7|16263.7|16239.7|16263.7|16239.7|2
1649352750000|2022-04-07 17:32:30|16267.7|16227.7|16267.7|16227.7|16267.7|16227.7|16267.7|16227.7|1
1649352760000|2022-04-07 17:32:40|16258.7|16234.7|16257.2|16233.2|16258.7|16234.7|16257.2|16233.2|0
1649352800000|2022-04-07 17:33:20|16255.1|16231.1|16251.3|16211.3|16255.1|16231.1|16249.3|16211.3|3
1649352810000|2022-04-07 17:33:30|16248.1|16208.1|16238.8|16178.8|16248.1|16208.1|16238.8|16178.8|2
1649352850000|2022-04-07 17:34:10|16239.6|16179.6|16233.8|16173.8|16239.6|16179.6|16233.8|16173.8|0
1649352860000|2022-04-07 17:34:20|16229.2|16169.2|16226.3|16166.3|16229.2|16169.2|16224.8|16164.8|0
1649352870000|2022-04-07 17:34:30|16224.8|16164.8|16224.8|16164.8|16224.8|16164.8|16224.8|16164.8|0
1649352880000|2022-04-07 17:34:40|||||||||2
1649352890000|2022-04-07 17:34:50|16225.9|16165.9|16227.3|16167.3|16228.8|16168.8|16225.9|16165.9|7
1649352900000|2022-04-07 17:35:00|16224.4|16164.4|16224.4|16164.4|16224.4|16164.4|16224.4|16164.4|10
1649352910000|2022-04-07 17:35:10|16213.8|16153.8|16222.7|16162.7|16222.7|16162.7|16210.9|16150.9|1
1649352920000|2022-04-07 17:35:20|16224.2|16164.2|16224.2|16164.2|16224.2|16164.2|16224.2|16164.2|1
1649352940000|2022-04-07 17:35:40|16227.3|16167.3|16226.3|16166.3|16227.3|16167.3|16226.3|16166.3|0
1649352950000|2022-04-07 17:35:50|16228.8|16168.8|16228.8|16168.8|16228.8|16168.8|16228.8|16168.8|0
1649352990000|2022-04-07 17:36:30|16227.7|16167.7|16226.7|16166.7|16227.7|16167.7|16226.7|16166.7|0
1649353000000|2022-04-07 17:36:40|16199.2|16175.2|16189.8|16129.8|16199.2|16175.2|16189.8|16129.8|2
1649353010000|2022-04-07 17:36:50|16180.9|16140.9|16181.3|16121.3|16189.8|16140.9|16178.8|16118.8|0
1649353020000|2022-04-07 17:37:00|16183.4|16123.4|16179.2|16139.2|16189.8|16140.2|16177.3|16123.4|0
1649353030000|2022-04-07 17:37:10|16180.2|16140.2|16187.7|16127.7|16189.2|16140.2|16179.2|16127.7|0
1649353070000|2022-04-07 17:37:50|16186.3|16126.3|16189.2|16129.2|16189.2|16138.8|16178.8|16126.3|2
1649353080000|2022-04-07 17:38:00|16187.7|16127.7|16187.7|16127.7|16187.7|16127.7|16187.7|16127.7|0
1649353110000|2022-04-07 17:38:30|16189.8|16129.8|16184.8|16144.8|16189.8|16144.8|16184.8|16129.8|2
1649353120000|2022-04-07 17:38:40|||||||||1
1649353140000|2022-04-07 17:39:00|16183.8|16143.8|16181.8|16157.8|16183.8|16157.8|16179.3|16142.3|3
1649353150000|2022-04-07 17:39:10|||||||||10
1649353170000|2022-04-07 17:39:30|16184.3|16160.3|16184.3|16160.3|16184.3|16160.3|16184.3|16160.3|0
1649353220000|2022-04-07 17:40:20|||||||||1
1649353230000|2022-04-07 17:40:30|||||||||1
1649353330000|2022-04-07 17:42:10|16183.3|16159.3|16181.8|16157.8|16183.3|16159.3|16181.8|16157.8|0
1649353380000|2022-04-07 17:43:00|16183.9|16159.9|16186.8|16162.8|16186.8|16162.8|16183.9|16159.9|0
1649353420000|2022-04-07 17:43:40|16179.3|16155.3|16179.3|16155.3|16179.3|16155.3|16179.3|16155.3|1
1649353450000|2022-04-07 17:44:10|||||||||1
1649353480000|2022-04-07 17:44:40|16186.3|16146.3|16184.8|16144.8|16186.3|16146.3|16184.8|16144.8|2
1649353500000|2022-04-07 17:45:00|16177.9|16153.9|16177.9|16153.9|16177.9|16153.9|16177.9|16153.9|0
1649353510000|2022-04-07 17:45:10|16179.3|16155.3|16181.8|16157.8|16181.8|16157.8|16179.3|16155.3|0
1649353580000|2022-04-07 17:46:20|||||||||2
1649353630000|2022-04-07 17:47:10|16178.9|16154.9|16184.8|16144.8|16184.8|16154.9|16178.9|16144.8|1
1649353670000|2022-04-07 17:47:50|||||||||1
1649353690000|2022-04-07 17:48:10|||||||||6
1649353710000|2022-04-07 17:48:30|||||||||4
1649353770000|2022-04-07 17:49:30|16185.8|16145.8|16184.4|16144.4|16185.8|16145.8|16184.4|16144.4|2
1649353820000|2022-04-07 17:50:20|16185.4|16145.4|16186.9|16146.9|16186.9|16146.9|16185.4|16145.4|0
1649353920000|2022-04-07 17:52:00|16179.9|16155.9|16179.9|16155.9|16179.9|16155.9|16179.9|16155.9|0
1649353930000|2022-04-07 17:52:10|16181.4|16157.4|16181.4|16157.4|16181.4|16157.4|16181.4|16157.4|0
1649354050000|2022-04-07 17:54:10|16188.3|16148.3|16181.4|16157.4|16188.3|16157.4|16179.9|16146.9|1
1649354090000|2022-04-07 17:54:50|16183.9|16159.9|16183.9|16159.9|16183.9|16159.9|16183.9|16159.9|0
1649354100000|2022-04-07 17:55:00|16182.8|16158.8|16184.3|16160.3|16184.3|16160.3|16182.8|16158.8|0
1649354130000|2022-04-07 17:55:30|16171.4|16147.4|16171.4|16147.4|16171.4|16147.4|16171.4|16147.4|4
1649354170000|2022-04-07 17:56:10|16178.6|16138.6|16187.8|16127.8|16188.2|16138.6|16178.6|16127.8|6
1649354180000|2022-04-07 17:56:20|16175.7|16135.7|16207.5|16147.5|16207.5|16147.5|16175.7|16127.8|3
1649354190000|2022-04-07 17:56:30|||||||||2
1649354200000|2022-04-07 17:56:40|16208.6|16148.6|16210|16150|16210|16150|16208.6|16148.6|0
1649354220000|2022-04-07 17:57:00|16208.6|16148.6|16208.6|16148.6|16208.6|16148.6|16208.6|16148.6|0
1649354270000|2022-04-07 17:57:50|16207.5|16147.5|16207.5|16147.5|16207.5|16147.5|16207.5|16147.5|0
1649354340000|2022-04-07 17:59:00|16208.6|16148.6|16208.6|16148.6|16208.6|16148.6|16208.6|16148.6|0
1649354360000|2022-04-07 17:59:20|16212.8|16152.8|16218.6|16158.6|16218.6|16158.6|16212.8|16152.8|0
1649354390000|2022-04-07 17:59:50|||||||||2
1649419200000|2022-04-08 12:00:00|16261.6|16201.6|16259|16199|16263.1|16203.1|16259|16199|2
1649419210000|2022-04-08 12:00:10|16263.1|16203.1|16277|16217|16277|16217|16257.5|16197.5|4
1649419220000|2022-04-08 12:00:20|16276|16216|16282.6|16222.6|16282.6|16222.6|16276|16216|1
1649419230000|2022-04-08 12:00:30|16285.1|16225.1|16288.1|16228.1|16289.1|16229.1|16285.1|16225.1|0
1649419240000|2022-04-08 12:00:40|16281.9|16221.9|16285.6|16225.6|16287|16227|16281.9|16221.9|10
1649419260000|2022-04-08 12:01:00|16287|16227|16287|16227|16287|16227|16287|16227|0
1649419290000|2022-04-08 12:01:30|16288.1|16228.1|16288.1|16228.1|16288.1|16228.1|16288.1|16228.1|0
1649419320000|2022-04-08 12:02:00|16280.1|16240.1|16280.1|16240.1|16280.1|16240.1|16280.1|16240.1|1
1649419330000|2022-04-08 12:02:10|16281.1|16241.1|16281.1|16241.1|16281.1|16241.1|16281.1|16241.1|1
1649419340000|2022-04-08 12:02:20|16274.1|16250.1|16298.3|16238.3|16298.3|16250.1|16274.1|16237.2|3
1649419360000|2022-04-08 12:02:40|16301.8|16241.8|16301.8|16241.8|16301.8|16241.8|16301.8|16241.8|0
1649419540000|2022-04-08 12:05:40|16300.8|16240.8|16300.8|16240.8|16300.8|16240.8|16300.8|16240.8|1
1649419620000|2022-04-08 12:07:00|16300.7|16240.7|16300.7|16240.7|16300.7|16240.7|16300.7|16240.7|0
1649419680000|2022-04-08 12:08:00|16289.7|16249.7|16289.7|16249.7|16289.7|16249.7|16289.7|16249.7|0
1649419710000|2022-04-08 12:08:30|16300.7|16240.7|16300.7|16240.7|16300.7|16240.7|16300.7|16240.7|0
1649419770000|2022-04-08 12:09:30|||||||||1
1649419790000|2022-04-08 12:09:50|16293.6|16233.6|16293.6|16233.6|16293.6|16233.6|16293.6|16233.6|1
1649419820000|2022-04-08 12:10:20|||||||||1
1649419960000|2022-04-08 12:12:40|16290.5|16230.5|16290.5|16230.5|16290.5|16230.5|16290.5|16230.5|0
1649419970000|2022-04-08 12:12:50|16279.7|16255.7|16279.7|16255.7|16279.7|16255.7|16279.7|16255.7|0
1649419990000|2022-04-08 12:13:10|16282.2|16258.2|16282.2|16258.2|16282.2|16258.2|16281.2|16257.2|2
1649420040000|2022-04-08 12:14:00|16283.7|16259.7|16283.7|16259.7|16283.7|16259.7|16283.7|16259.7|0
1649420140000|2022-04-08 12:15:40|16283.6|16259.6|16283.6|16259.6|16283.6|16259.6|16283.6|16259.6|0
1649420470000|2022-04-08 12:21:10|16305.7|16245.7|16310.2|16250.2|16310.2|16250.2|16305.7|16245.7|12
1649420610000|2022-04-08 12:23:30|16310.1|16250.1|16310.1|16250.1|16310.1|16250.1|16310.1|16250.1|0
1649420700000|2022-04-08 12:25:00|16288.1|16264.1|16288.1|16264.1|16288.1|16264.1|16288.1|16264.1|0
1649420870000|2022-04-08 12:27:50|16298.9|16238.9|16298.9|16238.9|16298.9|16238.9|16298.9|16238.9|7
1649420880000|2022-04-08 12:28:00|16299.9|16239.9|16291|16251|16299.9|16251|16291|16238.9|0
1649421000000|2022-04-08 12:30:00|16289.5|16249.5|16289.5|16249.5|16289.5|16249.5|16289.5|16249.5|0
1649421060000|2022-04-08 12:31:00|16296.4|16236.4|16276.6|16216.6|16296.4|16236.4|16276.6|16216.6|5
1649421140000|2022-04-08 12:32:20|||||||||1
1649421300000|2022-04-08 12:35:00|||||||||1
1649421310000|2022-04-08 12:35:10|16278.1|16218.1|16278.1|16218.1|16278.1|16218.1|16278.1|16218.1|0
1649421360000|2022-04-08 12:36:00|16281|16221|16281|16221|16281|16221|16281|16221|0
1649421370000|2022-04-08 12:36:10|16282.5|16222.5|16282.5|16222.5|16282.5|16222.5|16282.5|16222.5|0
1649421430000|2022-04-08 12:37:10|16284|16224|16284|16224|16284|16224|16284|16224|0
1649421600000|2022-04-08 12:40:00|||||||||1
1649421900000|2022-04-08 12:45:00|||||||||1
1649421960000|2022-04-08 12:46:00|16285|16225|16285.5|16225.5|16286.5|16226.5|16284|16224|0
1649421970000|2022-04-08 12:46:10|16285|16225|16284|16224|16286.5|16226.5|16284|16224|0
1649422600000|2022-04-08 12:56:40|||||||||2
1649422610000|2022-04-08 12:56:50|16285.4|16225.4|16286.5|16226.5|16286.5|16226.5|16285.4|16225.4|1
1649422620000|2022-04-08 12:57:00|16285|16225|16285|16225|16285|16225|16285|16225|0
1649422630000|2022-04-08 12:57:10|16286.5|16226.5|16289.5|16229.5|16289.5|16229.5|16286.5|16226.5|1
1649422640000|2022-04-08 12:57:20|16292|16232|16293.5|16233.5|16293.5|16233.5|16291|16231|0
1649422650000|2022-04-08 12:57:30|16285.5|16245.5|16288.5|16248.5|16288.5|16248.5|16285.5|16245.5|0
1649422660000|2022-04-08 12:57:40|16289.5|16249.5|16291|16251|16291|16251|16289.5|16249.5|0
1649422700000|2022-04-08 12:58:20|16298.1|16274.1|16293.1|16233.1|16299.1|16274.1|16293.1|16233.1|7
1649422710000|2022-04-08 12:58:30|16291.1|16231.1|16291.1|16231.1|16291.1|16231.1|16291.1|16231.1|0
1649422740000|2022-04-08 12:59:00|16289.6|16229.6|16289.6|16229.6|16289.6|16229.6|16289.6|16229.6|0
1649422820000|2022-04-08 13:00:20|16287.6|16227.6|16287.6|16227.6|16288.6|16228.6|16287.6|16227.6|1
1649422830000|2022-04-08 13:00:30|16289|16229|16289|16229|16289|16229|16289|16229|0
1649422980000|2022-04-08 13:03:00|||||||||1
1649422990000|2022-04-08 13:03:10|16283.1|16243.1|16289|16249|16289|16249|16283.1|16243.1|0
1649423100000|2022-04-08 13:05:00|16290.5|16250.5|16290.5|16250.5|16290.5|16250.5|16290.5|16250.5|0
1649423200000|2022-04-08 13:06:40|16291|16267|16292.5|16252.5|16301.5|16267|16290.5|16241.5|1
1649423270000|2022-04-08 13:07:50|16295|16255|16295|16255|16295|16255|16295|16255|0
1649423320000|2022-04-08 13:08:40|16286|16262|16287.5|16263.5|16287.5|16263.5|16286|16262|0
1649423330000|2022-04-08 13:08:50|16286.5|16262.5|16288|16264|16288|16264|16286.5|16262.5|0
1649423490000|2022-04-08 13:11:30|16287.5|16263.5|16287.5|16263.5|16287.5|16263.5|16287.5|16263.5|1
1649423510000|2022-04-08 13:11:50|16288.5|16264.5|16292.5|16268.5|16292.5|16268.5|16288.5|16264.5|0
1649423680000|2022-04-08 13:14:40|||||||||1
1649423840000|2022-04-08 13:17:20|16293.5|16269.5|16292|16268|16293.5|16269.5|16292|16268|2
1649423870000|2022-04-08 13:17:50|16293|16269|16293|16269|16293|16269|16293|16269|0
1649423890000|2022-04-08 13:18:10|16294.5|16270.5|16294.5|16270.5|16294.5|16270.5|16294.5|16270.5|0
1649424070000|2022-04-08 13:21:10|16293|16269|16293|16269|16293|16269|16293|16269|0
1649424150000|2022-04-08 13:22:30|16294.5|16270.5|16294.5|16270.5|16294.5|16270.5|16294.5|16270.5|0
1649424160000|2022-04-08 13:22:40|16295.5|16271.5|16295.5|16271.5|16295.5|16271.5|16295.5|16271.5|1
1649424170000|2022-04-08 13:22:50|16296.5|16272.5|16296.5|16272.5|16296.5|16272.5|16296.5|16272.5|0
1649424190000|2022-04-08 13:23:10|16307.4|16283.4|16307.4|16283.4|16307.4|16283.4|16307.4|16283.4|3
1649424210000|2022-04-08 13:23:30|16305.9|16281.9|16305.9|16281.9|16305.9|16281.9|16305.9|16281.9|0
1649424250000|2022-04-08 13:24:10|16306.9|16282.9|16306.9|16282.9|16306.9|16282.9|16306.9|16282.9|0
1649424460000|2022-04-08 13:27:40|16313.9|16273.9|16315.4|16275.4|16315.4|16275.4|16313.9|16273.9|0
1649424480000|2022-04-08 13:28:00|||||||||1
1649424560000|2022-04-08 13:29:20|||||||||3
1649424570000|2022-04-08 13:29:30|16313.9|16273.9|16313.9|16273.9|16313.9|16273.9|16313.9|16273.9|0
1649424580000|2022-04-08 13:29:40|16315.4|16275.4|16315.4|16275.4|16315.4|16275.4|16315.4|16275.4|0
1649424820000|2022-04-08 13:33:40|16303.8|16279.8|16303.8|16279.8|16303.8|16279.8|16303.8|16279.8|0
1649424840000|2022-04-08 13:34:00|16305.3|16281.3|16302.8|16278.8|16305.3|16281.3|16302.8|16278.8|0
1649424860000|2022-04-08 13:34:20|16303.8|16279.8|16303.8|16279.8|16303.8|16279.8|16303.8|16279.8|1
1649424960000|2022-04-08 13:36:00|16304.8|16280.8|16304.8|16280.8|16304.8|16280.8|16304.8|16280.8|1
1649424980000|2022-04-08 13:36:20|16306.9|16282.9|16306.9|16282.9|16306.9|16282.9|16306.9|16282.9|0
1649425120000|2022-04-08 13:38:40|16309.8|16285.8|16309.8|16285.8|16309.8|16285.8|16309.8|16285.8|0
1649425470000|2022-04-08 13:44:30|16308.3|16284.3|16308.3|16284.3|16308.3|16284.3|16308.3|16284.3|0
1649425480000|2022-04-08 13:44:40|16309.8|16285.8|16309.8|16285.8|16309.8|16285.8|16309.8|16285.8|0
1649425660000|2022-04-08 13:47:40|16311.3|16287.3|16311.3|16287.3|16311.3|16287.3|16311.3|16287.3|0
1649425680000|2022-04-08 13:48:00|16312.3|16288.3|16313.8|16289.8|16313.8|16289.8|16312.3|16288.3|0
1649425700000|2022-04-08 13:48:20|16315.8|16291.8|16330.9|16306.9|16337.9|16306.9|16315.4|16280.3|18
1649425710000|2022-04-08 13:48:30|16332.4|16308.4|16332.4|16308.4|16332.4|16308.4|16332.4|16308.4|0
1649425850000|2022-04-08 13:50:50|16331.4|16307.4|16329.9|16305.9|16332.9|16308.9|16329.9|16305.9|1
1649425870000|2022-04-08 13:51:10|16332.4|16308.4|16332.4|16308.4|16333.9|16309.9|16332.4|16308.4|2
1649425980000|2022-04-08 13:53:00|16336.8|16312.8|16336.8|16312.8|16336.8|16312.8|16336.8|16312.8|0
1649426040000|2022-04-08 13:54:00|16337.9|16313.9|16329.9|16305.9|16337.9|16313.9|16329.9|16305.9|0
1649426050000|2022-04-08 13:54:10|||||||||1
1649426080000|2022-04-08 13:54:40|16329.8|16269.8|16329.8|16269.8|16329.8|16269.8|16327.8|16267.8|3
1649426110000|2022-04-08 13:55:10|||||||||1
1649426210000|2022-04-08 13:56:50|16327.8|16267.8|16327.8|16267.8|16327.8|16267.8|16327.8|16267.8|1
1649426280000|2022-04-08 13:58:00|16324.3|16264.3|16324.3|16264.3|16324.3|16264.3|16324.3|16264.3|0
1649426310000|2022-04-08 13:58:30|16325.8|16265.8|16325.8|16265.8|16325.8|16265.8|16325.8|16265.8|0
1649426380000|2022-04-08 13:59:40|16324.3|16264.3|16324.3|16264.3|16324.3|16264.3|16324.3|16264.3|0
1649426400000|2022-04-08 14:00:00|16325.8|16265.8|16327.8|16267.8|16327.8|16267.8|16324.3|16264.3|6
1649426440000|2022-04-08 14:00:40|16329.3|16269.3|16329.3|16269.3|16329.3|16269.3|16329.3|16269.3|0
1649426770000|2022-04-08 14:06:10|16330.7|16270.7|16330.7|16270.7|16330.7|16270.7|16330.7|16270.7|0
1649427110000|2022-04-08 14:11:50|16328.7|16268.7|16328.7|16268.7|16328.7|16268.7|16328.7|16268.7|0
1649427130000|2022-04-08 14:12:10|16330.2|16270.2|16330.2|16270.2|16330.2|16270.2|16330.2|16270.2|0
1649427510000|2022-04-08 14:18:30|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|1
1649427600000|2022-04-08 14:20:00|16320.2|16280.2|16320.2|16280.2|16320.2|16280.2|16320.2|16280.2|0
1649427610000|2022-04-08 14:20:10|16321.7|16281.7|16321.7|16281.7|16321.7|16281.7|16321.7|16281.7|0
1649427750000|2022-04-08 14:22:30|16321.6|16281.6|16321.6|16281.6|16321.6|16281.6|16321.6|16281.6|0
1649427780000|2022-04-08 14:23:00|16333.7|16273.7|16333.7|16273.7|16333.7|16273.7|16333.7|16273.7|4
1649427810000|2022-04-08 14:23:30|16332.2|16272.2|16332.2|16272.2|16332.2|16272.2|16332.2|16272.2|0
1649428200000|2022-04-08 14:30:00|16319.1|16279.1|16319.1|16279.1|16319.1|16279.1|16319.1|16279.1|0
1649428400000|2022-04-08 14:33:20|16320.6|16280.6|16333.7|16273.7|16334.7|16280.6|16320.6|16273.7|3
1649428410000|2022-04-08 14:33:30|16332.2|16272.2|16332.2|16272.2|16332.2|16272.2|16332.2|16272.2|0
1649428550000|2022-04-08 14:35:50|16333.2|16273.2|16334.7|16274.7|16334.7|16274.7|16333.2|16273.2|0
1649428860000|2022-04-08 14:41:00|16326.7|16302.7|16335.2|16295.2|16335.2|16302.7|16325.6|16295.2|2
1649428870000|2022-04-08 14:41:10|16336.7|16296.7|16336.7|16296.7|16336.7|16296.7|16336.7|16296.7|0
1649428890000|2022-04-08 14:41:30|16335.2|16295.2|16335.2|16295.2|16335.2|16295.2|16335.2|16295.2|0
1649428960000|2022-04-08 14:42:40|16347.2|16287.2|16347.2|16287.2|16347.2|16287.2|16347.2|16287.2|2
1649428990000|2022-04-08 14:43:10|16383.8|16323.8|16658.9|16598.9|16672.5|16612.5|16383.8|16323.8|77
1649429000000|2022-04-08 14:43:20|16652.8|16592.8|16651.8|16591.8|16652.8|16592.8|16651.8|16591.8|0
1649429010000|2022-04-08 14:43:30|16630.6|16590.6|16630.6|16590.6|16630.6|16590.6|16630.6|16590.6|1
1649429020000|2022-04-08 14:43:40|16651.8|16591.8|16648.2|16588.2|16651.8|16591.8|16648.2|16588.2|16
1649429040000|2022-04-08 14:44:00|16640.1|16580.1|16639.1|16579.1|16640.1|16580.1|16639.1|16579.1|3
1649429050000|2022-04-08 14:44:10|||||||||2
1649429110000|2022-04-08 14:45:10|||||||||1
1649429120000|2022-04-08 14:45:20|16643.2|16583.2|16652.3|16592.3|16652.8|16592.8|16642.6|16582.6|8
1649429130000|2022-04-08 14:45:30|16653.3|16593.3|16656.3|16596.3|16656.3|16596.3|16653.3|16593.3|0
1649429140000|2022-04-08 14:45:40|16657.3|16597.3|16657.3|16597.3|16657.3|16597.3|16657.3|16597.3|0
1649429160000|2022-04-08 14:46:00|16651.2|16591.2|16651.2|16591.2|16651.2|16591.2|16651.2|16591.2|0
1649429170000|2022-04-08 14:46:10|16649.7|16589.7|16645.7|16585.7|16649.7|16589.7|16645.7|16585.7|2
1649429180000|2022-04-08 14:46:20|16610.3|16550.3|16610.3|16550.3|16610.3|16550.3|16610.3|16550.3|1
1649429190000|2022-04-08 14:46:30|16612.8|16552.8|16611.7|16551.7|16612.8|16552.8|16611.7|16551.7|0
1649429200000|2022-04-08 14:46:40|16615.3|16555.3|16612.3|16552.3|16615.3|16555.3|16612.3|16552.3|1
1649429210000|2022-04-08 14:46:50|16597.3|16537.3|16597.3|16537.3|16597.3|16537.3|16597.3|16537.3|1
1649429220000|2022-04-08 14:47:00|16598.8|16538.8|16563.7|16539.7|16598.8|16539.7|16563.7|16534.7|2
1649429230000|2022-04-08 14:47:10|16556.2|16532.2|16545.7|16485.7|16556.2|16532.2|16545.7|16485.7|6
1649429240000|2022-04-08 14:47:20|16549.8|16489.8|16549.8|16489.8|16549.8|16489.8|16548.8|16488.8|2
1649429250000|2022-04-08 14:47:30|16548.8|16488.8|16548.8|16488.8|16548.8|16488.8|16548.8|16488.8|1
1649429260000|2022-04-08 14:47:40|16547.3|16487.3|16547.3|16487.3|16547.3|16487.3|16547.3|16487.3|0
1649429270000|2022-04-08 14:47:50|16538.2|16478.2|16539.8|16479.8|16546.1|16486.1|16517|16457|2
1649429290000|2022-04-08 14:48:10|16541.8|16481.8|16544.3|16484.3|16544.3|16484.3|16541.8|16481.8|1
1649429340000|2022-04-08 14:49:00|16552.4|16492.4|16553.5|16493.5|16553.5|16493.5|16552.4|16492.4|0
1649429350000|2022-04-08 14:49:10|16554.9|16494.9|16554.9|16494.9|16554.9|16494.9|16554.9|16494.9|0
1649429360000|2022-04-08 14:49:20|16557.4|16497.4|16557.4|16497.4|16557.4|16497.4|16557.4|16497.4|1
1649429460000|2022-04-08 14:51:00|16592.1|16552.1|16594.6|16554.6|16594.6|16554.6|16592.1|16552.1|9
1649429470000|2022-04-08 14:51:10|16592.1|16532.1|16626.6|16566.6|16642.9|16582.9|16589.6|16529.6|10
1649429480000|2022-04-08 14:51:20|16631.6|16571.6|16647.4|16587.4|16647.4|16587.4|16629|16569|1
1649429490000|2022-04-08 14:51:30|16644.9|16584.9|16623.9|16563.9|16644.9|16584.9|16616.4|16556.4|2
1649429500000|2022-04-08 14:51:40|16624.9|16564.9|16624.9|16564.9|16624.9|16564.9|16623.9|16563.9|0
1649429510000|2022-04-08 14:51:50|16642.4|16602.4|16624.9|16564.9|16642.4|16602.4|16623.9|16563.9|2
1649429530000|2022-04-08 14:52:10|16621.9|16561.9|16617.4|16557.4|16621.9|16561.9|16617.4|16557.4|0
1649429550000|2022-04-08 14:52:30|16619.9|16559.9|16619.9|16559.9|16619.9|16559.9|16619.9|16559.9|0
1649429620000|2022-04-08 14:53:40|16629.1|16569.1|16642.4|16582.4|16642.4|16582.4|16629.1|16569.1|5
1649429630000|2022-04-08 14:53:50|16643.4|16583.4|16655|16595|16656|16596|16643.4|16583.4|18
1649429640000|2022-04-08 14:54:00|16656|16596|16655.6|16615.6|16662.6|16615.6|16655.6|16596|3
1649429650000|2022-04-08 14:54:10|16662.6|16602.6|16646.9|16622.9|16662.6|16622.9|16646.9|16600.1|8
1649429660000|2022-04-08 14:54:20|16658|16618|16649.1|16609.1|16658|16618|16638|16609.1|4
1649429670000|2022-04-08 14:54:30|16662.1|16602.1|16649.9|16589.9|16662.1|16622.9|16646.4|16586.4|7
1649429680000|2022-04-08 14:54:40|16641.8|16601.8|16652.4|16592.4|16655.9|16601.8|16641.8|16589.9|1
1649429700000|2022-04-08 14:55:00|16639.4|16599.4|16639.4|16599.4|16639.4|16599.4|16639.4|16599.4|0
1649429730000|2022-04-08 14:55:30|||||||||1
1649429740000|2022-04-08 14:55:40|16653.4|16593.4|16653.4|16593.4|16653.4|16593.4|16653.4|16593.4|1
1649429750000|2022-04-08 14:55:50|16625.8|16601.8|16647.4|16607.4|16656.4|16607.4|16625.8|16591.9|11
1649429760000|2022-04-08 14:56:00|16642.5|16618.5|16644.4|16620.4|16647.4|16620.4|16641.4|16607.4|3
1649429770000|2022-04-08 14:56:10|16642.4|16618.4|16654|16614|16665.1|16622.4|16639.4|16605.1|3
1649429780000|2022-04-08 14:56:20|16642|16618|16649.4|16625.4|16649.4|16625.4|16642|16618|2
1649429800000|2022-04-08 14:56:40|16647.3|16587.3|16648.4|16588.4|16648.4|16588.4|16646.3|16586.3|6
1649429810000|2022-04-08 14:56:50|16649.4|16589.4|16649.9|16609.9|16653.4|16625.4|16649.4|16589.4|1
1649429820000|2022-04-08 14:57:00|16642.9|16618.9|16642.9|16618.9|16642.9|16618.9|16642.9|16618.9|0
1649429830000|2022-04-08 14:57:10|16644.4|16620.4|16667.9|16607.9|16667.9|16622.5|16644.4|16607.9|3
1649429840000|2022-04-08 14:57:20|16661.9|16601.9|16652.4|16612.4|16663|16612.4|16652.4|16601.5|3
1649429860000|2022-04-08 14:57:40|16681.3|16621.3|16681.3|16621.3|16681.3|16621.3|16681.3|16621.3|4
1649429870000|2022-04-08 14:57:50|16676.9|16616.9|16676.9|16616.9|16676.9|16616.9|16676.9|16616.9|4
1649429880000|2022-04-08 14:58:00|||||||||4
1649429890000|2022-04-08 14:58:10|16681.3|16621.3|16707.8|16647.8|16707.8|16647.8|16681.3|16621.3|0
1649429900000|2022-04-08 14:58:20|16705.3|16645.3|16698.7|16638.7|16705.3|16654.3|16692.7|16632.7|0
1649429910000|2022-04-08 14:58:30|16688.3|16664.3|16701.3|16661.3|16701.3|16664.3|16688.3|16661.3|0
1649429920000|2022-04-08 14:58:40|16701.2|16641.2|16704.8|16644.8|16705.8|16645.8|16698.7|16638.7|0
1649429930000|2022-04-08 14:58:50|16705.3|16645.3|16693.9|16669.9|16708.8|16669.9|16693.9|16645.3|0
1649429940000|2022-04-08 14:59:00|16698.3|16674.3|16707.8|16647.8|16707.8|16676.8|16698.3|16647.8|0
1649429950000|2022-04-08 14:59:10|16703.8|16643.8|16706.3|16646.3|16707.8|16647.8|16703.8|16643.8|3
1649429970000|2022-04-08 14:59:30|16708.8|16648.8|16708.8|16648.8|16708.8|16648.8|16708.8|16648.8|1
1649430000000|2022-04-08 15:00:00|16699.8|16659.8|16708.8|16648.8|16708.8|16663.8|16698.8|16648.8|1
1649430040000|2022-04-08 15:00:40|16710.3|16650.3|16718.8|16658.8|16718.8|16659.3|16699.3|16650.3|2
1649430050000|2022-04-08 15:00:50|16724.8|16664.8|16727.3|16667.3|16727.3|16667.3|16724.8|16664.8|2
1649430060000|2022-04-08 15:01:00|16728.8|16668.8|16746.3|16686.3|16748.8|16688.8|16728.8|16668.8|3
1649430070000|2022-04-08 15:01:10|16723.8|16683.8|16723.8|16683.8|16723.8|16683.8|16723.8|16683.8|0
1649430080000|2022-04-08 15:01:20|16738.9|16678.9|16738.3|16714.3|16743.8|16714.3|16738.3|16678.9|0
1649430090000|2022-04-08 15:01:30|16735.8|16711.8|16727.3|16687.3|16735.8|16711.8|16727.3|16687.3|5
1649430100000|2022-04-08 15:01:40|16713.9|16673.9|16741.9|16717.9|16750.8|16726.8|16713.9|16673.9|19
1649430120000|2022-04-08 15:02:00|16750.8|16726.8|16838.9|16778.9|16838.9|16778.9|16750.8|16726.3|10
1649430130000|2022-04-08 15:02:10|16816.3|16776.3|16828.8|16768.8|16828.8|16777.8|16816.3|16765.8|2
1649430140000|2022-04-08 15:02:20|16840|16780|16870.6|16830.6|16870.6|16830.6|16840|16780|5
1649430150000|2022-04-08 15:02:30|16860.6|16836.6|16849.4|16825.4|16876.9|16836.6|16838.6|16778.6|11
1649430160000|2022-04-08 15:02:40|16873.5|16813.5|16831.5|16771.5|16873.5|16813.5|16826.5|16766.5|3
1649430170000|2022-04-08 15:02:50|16843.3|16783.3|16831.5|16771.5|16843.3|16783.3|16831.5|16771.5|5
1649430180000|2022-04-08 15:03:00|16813.4|16773.4|16847.4|16787.4|16847.4|16787.4|16813.4|16773.4|3
1649430190000|2022-04-08 15:03:10|16848.4|16788.4|16849|16809|16864.1|16826.9|16848.4|16788.4|3
1649430200000|2022-04-08 15:03:20|16842.4|16782.4|16846.4|16786.4|16846.4|16786.4|16842.4|16782.4|2
1649430220000|2022-04-08 15:03:40|16847.4|16787.4|16916.9|16856.9|16916.9|16856.9|16847.4|16787.4|3
1649430230000|2022-04-08 15:03:50|16909.9|16849.9|16923.8|16863.8|16923.8|16863.8|16909.4|16849.4|0
1649430250000|2022-04-08 15:04:10|16828.7|16768.7|16869.7|16809.7|16869.7|16809.7|16787.5|16727.5|10
1649430260000|2022-04-08 15:04:20|16924.1|16864.1|16948.4|16888.4|16948.4|16888.4|16826.1|16766.1|8
1649430270000|2022-04-08 15:04:30|16941.8|16881.8|16953.4|16893.4|16980.5|16920.5|16842.6|16782.6|7
1649430280000|2022-04-08 15:04:40|16958.5|16898.5|16941.7|16881.7|16983|16923|16941.7|16881.7|15
1649430290000|2022-04-08 15:04:50|16949.7|16889.7|16988.2|16928.2|16988.2|16928.2|16940.2|16880.2|5
1649430300000|2022-04-08 15:05:00|17059.5|16999.5|17050.4|16990.4|17061.5|17001.5|17050.4|16990.4|2
1649430310000|2022-04-08 15:05:10|17049.3|16989.3|17044.8|16984.8|17049.3|16989.3|17044.8|16984.8|0
1649430320000|2022-04-08 15:05:20|17044.5|17020.5|17048.9|16988.9|17050.5|17026.5|17044.5|16988.9|11
1649430330000|2022-04-08 15:05:30|17045.8|16985.8|17041.8|16981.8|17047.9|16987.9|17040.8|16980.8|1
1649430340000|2022-04-08 15:05:40|17040.8|16980.8|17041.4|16981.4|17041.8|16981.8|17007.5|16947.5|1
1649430350000|2022-04-08 15:05:50|17066.4|17006.4|17068.4|17008.4|17070.4|17010.4|17066.4|17006.4|3
1649430360000|2022-04-08 15:06:00|17009.9|16949.9|17008.4|16948.4|17009.9|16949.9|17008.4|16948.4|1
1649430370000|2022-04-08 15:06:10|17002.4|16942.4|17045.4|16985.4|17045.4|16985.4|17002.4|16942.4|0
1649430380000|2022-04-08 15:06:20|17037.3|16977.3|17040.4|16980.4|17040.4|16980.4|17037.3|16977.3|1
1649430390000|2022-04-08 15:06:30|17038.3|16978.3|17039.3|16979.3|17039.3|16979.3|17038.3|16978.3|2
1649430400000|2022-04-08 15:06:40|17038.3|16978.3|16987.7|16927.7|17038.3|16978.3|16986.7|16926.7|3
1649430410000|2022-04-08 15:06:50|16990.2|16930.2|16991.4|16931.4|17001.3|16941.3|16976.5|16916.5|0
1649430420000|2022-04-08 15:07:00|17001.8|16941.8|17009.9|16949.9|17009.9|16949.9|17001.8|16941.8|0
1649430430000|2022-04-08 15:07:10|17011.9|16951.9|17013|16953|17013|16953|17011.9|16951.9|0
1649430440000|2022-04-08 15:07:20|17013.4|16953.4|17013.4|16953.4|17013.4|16953.4|17013.4|16953.4|0
1649430450000|2022-04-08 15:07:30|17012.4|16952.4|17024.2|16964.2|17024.2|16964.2|17007.3|16947.3|1
1649430460000|2022-04-08 15:07:40|17027.1|16967.1|17027.1|16967.1|17027.1|16967.1|17027.1|16967.1|0
1649430470000|2022-04-08 15:07:50|17026.1|16966.1|17026.1|16966.1|17026.1|16966.1|17026.1|16966.1|0
1649430480000|2022-04-08 15:08:00|17008.1|16948.1|17008.1|16948.1|17008.1|16948.1|17008.1|16948.1|1
1649430490000|2022-04-08 15:08:10|17013.6|16953.6|17013.6|16953.6|17013.6|16953.6|17013.6|16953.6|0
1649430500000|2022-04-08 15:08:20|17014.6|16954.6|17016.1|16956.1|17016.1|16956.1|17014.6|16954.6|0
1649430510000|2022-04-08 15:08:30|17009.6|16949.6|17010|16950|17010|16950|17004.6|16944.6|0
1649430520000|2022-04-08 15:08:40|17012.5|16952.5|17012.5|16952.5|17012.5|16952.5|17012.5|16952.5|0
1649430530000|2022-04-08 15:08:50|17001.4|16941.4|16997.4|16937.4|17001.4|16941.4|16997.4|16937.4|0
1649430560000|2022-04-08 15:09:20|16992.9|16932.9|17006.5|16946.5|17006.5|16946.5|16992.9|16932.9|1
1649430610000|2022-04-08 15:10:10|17020|16960|17005.5|16945.5|17021.5|16961.5|17001.5|16941.5|4
1649430620000|2022-04-08 15:10:20|17011.6|16951.6|17017.5|16957.5|17017.5|16957.5|17011.6|16951.6|0
1649430630000|2022-04-08 15:10:30|17020.5|16960.5|17018|16958|17020.5|16960.5|17018|16958|1
1649430670000|2022-04-08 15:11:10|17007.6|16947.6|17018|16958|17018|16958|17007.6|16947.6|2
1649430700000|2022-04-08 15:11:40|17007.6|16947.6|17007.6|16947.6|17007.6|16947.6|17007.6|16947.6|2
1649430710000|2022-04-08 15:11:50|17001.5|16941.5|17008.9|16984.9|17020.5|16984.9|17001.5|16941.5|6
1649430720000|2022-04-08 15:12:00|17054.4|16994.4|17054.4|16994.4|17054.4|16994.4|17054.4|16994.4|0
1649430730000|2022-04-08 15:12:10|17042.5|16982.5|17038.5|16978.5|17042.5|16982.5|17038.5|16978.5|1
1649430750000|2022-04-08 15:12:30|17041.5|16981.5|17041.5|16981.5|17041.5|16981.5|17041.5|16981.5|0
1649430770000|2022-04-08 15:12:50|17023.7|16963.7|17023.7|16963.7|17023.7|16963.7|17023.7|16963.7|1
1649430780000|2022-04-08 15:13:00|17043|16983|17039.5|16979.5|17043|16983|17024.1|16964.1|6
1649430790000|2022-04-08 15:13:10|17004.7|16964.7|16969|16929|17004.7|16964.7|16969|16929|16
1649430800000|2022-04-08 15:13:20|16949.5|16889.5|16938.1|16878.1|16950.5|16890.5|16937.1|16877.1|1
1649430810000|2022-04-08 15:13:30|16939.1|16879.1|16931.5|16871.5|16939.1|16879.1|16931.5|16871.5|0
1649430820000|2022-04-08 15:13:40|16924.9|16864.9|16927.9|16867.9|16927.9|16867.9|16923.9|16863.9|2
1649430830000|2022-04-08 15:13:50|16925.4|16865.4|16923.9|16863.9|16926.4|16866.4|16922.9|16862.9|0
1649430840000|2022-04-08 15:14:00|16920.9|16860.9|16920.9|16860.9|16920.9|16860.9|16920.9|16860.9|0
1649430850000|2022-04-08 15:14:10|16912.8|16852.8|16912.8|16852.8|16915.8|16855.8|16912.8|16852.8|10
1649430860000|2022-04-08 15:14:20|16892.1|16832.1|16878.2|16818.2|16901.5|16841.5|16878.2|16818.2|1
1649430870000|2022-04-08 15:14:30|16877.2|16817.2|16886.3|16826.3|16887.3|16827.3|16874.1|16814.1|7
1649430880000|2022-04-08 15:14:40|16887.3|16827.3|16884.3|16824.3|16888.3|16828.3|16881.2|16821.2|0
1649430890000|2022-04-08 15:14:50|16871.9|16811.9|16873.9|16813.9|16873.9|16813.9|16871.9|16811.9|0
1649430900000|2022-04-08 15:15:00|16860.8|16800.8|16893.1|16833.1|16893.1|16833.1|16860.8|16800.8|1
1649430910000|2022-04-08 15:15:10|16888.6|16828.6|16888.6|16828.6|16888.6|16828.6|16888.6|16828.6|0
1649430920000|2022-04-08 15:15:20|16892.7|16832.7|16894.7|16834.7|16895.7|16835.7|16891.2|16831.2|1
1649430930000|2022-04-08 15:15:30|16900.6|16840.6|16902.1|16842.1|16907.1|16847.1|16894.7|16834.7|6
1649430940000|2022-04-08 15:15:40|16908.1|16848.1|16898.1|16838.1|16908.1|16848.1|16894|16834|0
1649430960000|2022-04-08 15:16:00|16892.1|16832.1|16892.1|16832.1|16892.1|16832.1|16892.1|16832.1|0
1649430970000|2022-04-08 15:16:10|16898.1|16838.1|16894|16834|16898.1|16838.1|16894|16834|6
1649430990000|2022-04-08 15:16:30|16895.5|16835.5|16897.5|16837.5|16898.5|16838.5|16895.5|16835.5|1
1649431000000|2022-04-08 15:16:40|16895.5|16835.5|16895.5|16835.5|16895.5|16835.5|16895.5|16835.5|0
1649431010000|2022-04-08 15:16:50|16897.5|16837.5|16897.5|16837.5|16897.5|16837.5|16897.5|16837.5|0
1649431020000|2022-04-08 15:17:00|16895.5|16835.5|16897.5|16837.5|16897.5|16837.5|16894.5|16834.5|0
1649431040000|2022-04-08 15:17:20|16888.4|16828.4|16913.7|16853.7|16913.7|16853.7|16888.4|16828.4|0
1649431050000|2022-04-08 15:17:30|16916.2|16856.2|16913.7|16853.7|16916.2|16856.2|16913.7|16853.7|0
1649431060000|2022-04-08 15:17:40|16912.6|16852.6|16912.6|16852.6|16912.6|16852.6|16912.6|16852.6|0
1649431070000|2022-04-08 15:17:50|16913.7|16853.7|16931.7|16871.7|16931.7|16871.7|16913.7|16853.7|1
1649431080000|2022-04-08 15:18:00|16934.7|16874.7|16906.4|16846.4|16934.7|16874.7|16903.4|16843.4|2
1649431090000|2022-04-08 15:18:10|16898.5|16838.5|16897.5|16837.5|16898.5|16838.5|16897.5|16837.5|2
1649431100000|2022-04-08 15:18:20|16881.3|16821.3|16879.1|16819.1|16889.1|16829.1|16879.1|16819.1|10
1649431110000|2022-04-08 15:18:30|16877|16817|16871|16811|16884.5|16824.5|16841.8|16810|3
1649431120000|2022-04-08 15:18:40|16872.5|16812.5|16848.2|16788.2|16872.5|16812.5|16848.2|16788.2|0
1649431130000|2022-04-08 15:18:50|16848.7|16788.7|16851.8|16791.8|16851.8|16791.8|16848.7|16788.7|0
1649431150000|2022-04-08 15:19:10|16853.2|16793.2|16852.2|16792.2|16853.2|16793.2|16852.2|16792.2|0
1649431160000|2022-04-08 15:19:20|16853.2|16793.2|16853.2|16793.2|16853.2|16793.2|16853.2|16793.2|0
1649431170000|2022-04-08 15:19:30|16829|16789|16871.3|16811.3|16871.3|16811.3|16829|16789|3
1649431180000|2022-04-08 15:19:40|16854.3|16794.3|16862.8|16802.8|16862.8|16802.8|16848.6|16788.6|4
1649431190000|2022-04-08 15:19:50|16869.7|16809.7|16875.8|16815.8|16875.8|16815.8|16869.7|16809.7|0
1649431200000|2022-04-08 15:20:00|16876.8|16816.8|16877.8|16817.8|16877.8|16817.8|16876.8|16816.8|0
1649431210000|2022-04-08 15:20:10|16882.9|16822.9|16882.9|16822.9|16882.9|16822.9|16882.9|16822.9|0
1649431220000|2022-04-08 15:20:20|16889.3|16829.3|16896.3|16836.3|16896.3|16836.3|16889.3|16829.3|0
1649431230000|2022-04-08 15:20:30|16892.2|16832.2|16892.2|16832.2|16892.2|16832.2|16892.2|16832.2|0
1649431260000|2022-04-08 15:21:00|16890.7|16830.7|16890.7|16830.7|16890.7|16830.7|16890.7|16830.7|0
1649431310000|2022-04-08 15:21:50|16905.1|16845.1|16904.1|16844.1|16905.1|16845.1|16904.1|16844.1|0
1649431380000|2022-04-08 15:23:00|16903.1|16843.1|16903.1|16843.1|16903.1|16843.1|16903.1|16843.1|0
1649431390000|2022-04-08 15:23:10|16904.1|16844.1|16904.1|16844.1|16904.1|16844.1|16904.1|16844.1|0
1649431400000|2022-04-08 15:23:20|16903.1|16843.1|16900|16840|16903.1|16843.1|16900|16840|0
1649431410000|2022-04-08 15:23:30|16899|16839|16906.1|16846.1|16909.6|16849.6|16898|16838|1
1649431490000|2022-04-08 15:24:50|16903.6|16843.6|16903|16843|16903.6|16843.6|16902.5|16842.5|4
1649431500000|2022-04-08 15:25:00|16901|16841|16901|16841|16901|16841|16901|16841|0
1649431510000|2022-04-08 15:25:10|16902.5|16842.5|16902.5|16842.5|16902.5|16842.5|16902.5|16842.5|0
1649431520000|2022-04-08 15:25:20|16905.5|16845.5|16905.5|16845.5|16905.5|16845.5|16905.5|16845.5|0
1649431530000|2022-04-08 15:25:30|16908|16848|16905.5|16845.5|16908|16848|16905.5|16845.5|0
1649431560000|2022-04-08 15:26:00|16904.5|16844.5|16904.5|16844.5|16904.5|16844.5|16904.5|16844.5|0
1649431570000|2022-04-08 15:26:10|16905|16845|16904|16844|16905|16845|16904|16844|0
1649431590000|2022-04-08 15:26:30|16901.5|16841.5|16900.4|16840.4|16901.5|16841.5|16900.4|16840.4|0
1649431620000|2022-04-08 15:27:00|16901.9|16841.9|16901.9|16841.9|16901.9|16841.9|16901.9|16841.9|0
1649431660000|2022-04-08 15:27:40|16902.4|16842.4|16902.4|16842.4|16904.9|16844.9|16900.4|16840.4|0
1649431670000|2022-04-08 15:27:50|16899|16839|16873.4|16849.4|16900.9|16849.4|16873.4|16837.4|2
1649431680000|2022-04-08 15:28:00|16884.9|16844.9|16884.9|16844.9|16884.9|16844.9|16884.9|16844.9|0
1649431690000|2022-04-08 15:28:10|16883.4|16843.4|16883.4|16843.4|16883.4|16843.4|16883.4|16843.4|0
1649431700000|2022-04-08 15:28:20|16882.9|16842.9|16875.9|16835.9|16882.9|16842.9|16875.9|16835.9|6
1649431710000|2022-04-08 15:28:30|16881.9|16841.9|16881.9|16841.9|16881.9|16841.9|16881.9|16841.9|0
1649431720000|2022-04-08 15:28:40|||||||||1
1649431730000|2022-04-08 15:28:50|16882.9|16842.9|16882.9|16842.9|16882.9|16842.9|16882.9|16842.9|0
1649431750000|2022-04-08 15:29:10|16883.3|16843.3|16874.3|16850.3|16883.3|16850.3|16874.3|16843.3|0
1649431800000|2022-04-08 15:30:00|16873.3|16849.3|16874.8|16850.8|16874.8|16850.8|16873.3|16849.3|0
1649431830000|2022-04-08 15:30:30|16875.8|16835.8|16866.8|16842.8|16875.8|16842.8|16866.8|16835.8|4
1649431850000|2022-04-08 15:30:50|16875.8|16835.8|16875.8|16835.8|16875.8|16835.8|16875.8|16835.8|0
1649431860000|2022-04-08 15:31:00|16876.8|16836.8|16866.8|16842.8|16876.8|16842.8|16866.8|16835.8|0
1649431870000|2022-04-08 15:31:10|16875.8|16835.8|16866.8|16842.8|16875.8|16842.8|16866.8|16835.8|4
1649431900000|2022-04-08 15:31:40|16866.7|16842.7|16849.2|16825.2|16867.2|16842.7|16846.2|16822.2|6
1649431910000|2022-04-08 15:31:50|16843.2|16819.2|16847.7|16823.7|16847.7|16823.7|16843.2|16819.2|4
1649431930000|2022-04-08 15:32:10|16856.7|16816.7|16856.7|16816.7|16856.7|16816.7|16856.7|16816.7|0
1649431940000|2022-04-08 15:32:20|16868.7|16808.7|16856.7|16816.7|16868.7|16817.7|16856.7|16808.7|0
1649431960000|2022-04-08 15:32:40|16872.7|16812.7|16871.7|16811.7|16872.7|16812.7|16871.7|16811.7|1
1649431970000|2022-04-08 15:32:50|16857.7|16797.7|16854.7|16794.7|16857.7|16797.7|16854.7|16794.7|4
1649431990000|2022-04-08 15:33:10|16850.2|16790.2|16850.2|16790.2|16850.2|16790.2|16850.2|16790.2|0
1649432010000|2022-04-08 15:33:30|16852.2|16792.2|16852.2|16792.2|16852.2|16792.2|16852.2|16792.2|1
1649432030000|2022-04-08 15:33:50|16868.2|16808.2|16868.2|16808.2|16868.2|16808.2|16868.2|16808.2|0
1649432040000|2022-04-08 15:34:00|16871.7|16811.7|16881.2|16821.2|16881.2|16821.2|16871.7|16811.7|0
1649432060000|2022-04-08 15:34:20|16882.2|16822.2|16880.8|16820.8|16882.2|16822.2|16880.8|16820.8|1
1649432070000|2022-04-08 15:34:30|16882.2|16822.2|16882.2|16822.2|16882.2|16822.2|16882.2|16822.2|0
1649432170000|2022-04-08 15:36:10|16866.2|16826.2|16863.2|16823.2|16866.2|16826.2|16863.2|16823.2|0
1649432180000|2022-04-08 15:36:20|16846.8|16806.8|16846.8|16806.8|16846.8|16806.8|16846.8|16806.8|1
1649432190000|2022-04-08 15:36:30|16849.8|16809.8|16849.8|16809.8|16849.8|16809.8|16849.8|16809.8|0
1649432200000|2022-04-08 15:36:40|16870.9|16810.9|16871.9|16811.9|16871.9|16811.9|16870.9|16810.9|3
1649432210000|2022-04-08 15:36:50|16876|16816|16877.4|16817.4|16877.4|16817.4|16876|16816|0
1649432230000|2022-04-08 15:37:10|16880.5|16820.5|16880.5|16820.5|16880.5|16820.5|16880.5|16820.5|0
1649432260000|2022-04-08 15:37:40|16882.5|16822.5|16883|16823|16884|16824|16882.5|16822.5|3
1649432270000|2022-04-08 15:37:50|16884|16824|16884|16824|16884|16824|16884|16824|0
1649432290000|2022-04-08 15:38:10|16886|16826|16890.5|16830.5|16890.5|16830.5|16886|16826|0
1649432300000|2022-04-08 15:38:20|16889.5|16829.5|16890.5|16830.5|16890.5|16830.5|16889.5|16829.5|0
1649432350000|2022-04-08 15:39:10|16891.5|16831.5|16891.5|16831.5|16891.5|16831.5|16891.5|16831.5|0
1649432380000|2022-04-08 15:39:40|16898.9|16838.9|16899|16839|16899|16839|16891.5|16831.5|2
1649432390000|2022-04-08 15:39:50|16898|16838|16917.1|16877.1|16919.1|16884.1|16891.1|16838|4
1649432400000|2022-04-08 15:40:00|16911.1|16871.1|16883.6|16823.6|16917.1|16872|16883|16823|4
1649432410000|2022-04-08 15:40:10|16890.5|16830.5|16859.9|16799.9|16897.9|16865|16855.9|16799.9|4
1649432420000|2022-04-08 15:40:20|16860.9|16800.9|16862|16802|16862|16802|16860.9|16800.9|0
1649432430000|2022-04-08 15:40:30|16854.5|16814.5|16854.5|16814.5|16854.5|16814.5|16854.5|16814.5|0
1649432440000|2022-04-08 15:40:40|16855.5|16815.5|16855.5|16815.5|16855.5|16815.5|16855.5|16815.5|0
1649432450000|2022-04-08 15:40:50|16854.5|16814.5|16854.5|16814.5|16854.5|16814.5|16854.5|16814.5|0
1649432490000|2022-04-08 15:41:30|16855.5|16815.5|16855.5|16815.5|16855.5|16815.5|16855.5|16815.5|0
1649432500000|2022-04-08 15:41:40|16848.5|16824.5|16848.5|16824.5|16848.5|16824.5|16848.5|16824.5|1
1649432510000|2022-04-08 15:41:50|16851.4|16827.4|16854.5|16830.5|16854.5|16830.5|16851.4|16827.4|7
1649432520000|2022-04-08 15:42:00|16881.6|16821.6|16893.6|16833.6|16897.7|16837.7|16881.6|16821.6|1
1649432540000|2022-04-08 15:42:20|16901.7|16841.7|16898.7|16838.7|16901.7|16841.7|16898.7|16838.7|2
1649432550000|2022-04-08 15:42:30|16899.7|16839.7|16903.7|16843.7|16903.7|16843.7|16899.7|16839.7|0
1649432560000|2022-04-08 15:42:40|16905.2|16845.2|16906.2|16846.2|16906.2|16846.2|16905.2|16845.2|0
1649432570000|2022-04-08 15:42:50|16907.2|16847.2|16908.7|16848.7|16908.7|16848.7|16907.2|16847.2|0
1649432580000|2022-04-08 15:43:00|16909.7|16849.7|16909.7|16849.7|16909.7|16849.7|16909.7|16849.7|0
1649432590000|2022-04-08 15:43:10|16910.7|16850.7|16910.7|16850.7|16910.7|16850.7|16910.7|16850.7|0
1649432650000|2022-04-08 15:44:10|16901.7|16861.7|16901.7|16861.7|16901.7|16861.7|16901.7|16861.7|0
1649432670000|2022-04-08 15:44:30|16910.7|16850.7|16910.7|16850.7|16910.7|16850.7|16910.7|16850.7|2
1649432680000|2022-04-08 15:44:40|16909.7|16849.7|16913.2|16853.2|16914.2|16854.2|16897.8|16837.8|9
1649432690000|2022-04-08 15:44:50|||||||||4
1649432700000|2022-04-08 15:45:00|16914.2|16854.2|16914.2|16854.2|16914.2|16854.2|16914.2|16854.2|1
1649432710000|2022-04-08 15:45:10|16910.2|16850.2|16907.2|16847.2|16910.2|16850.2|16907.2|16847.2|0
1649432720000|2022-04-08 15:45:20|16899.8|16839.8|16903.6|16843.6|16904|16844|16899.8|16839.8|2
1649432730000|2022-04-08 15:45:30|16902.5|16842.5|16901.5|16841.5|16902.5|16842.5|16901.5|16841.5|0
1649432770000|2022-04-08 15:46:10|16903|16843|16868|16828|16903|16843|16868|16822.5|0
1649432780000|2022-04-08 15:46:20|16859|16835|16859|16835|16859|16835|16859|16835|0
1649432790000|2022-04-08 15:46:30|16860.5|16836.5|16872.1|16812.1|16875.2|16839.5|16860.5|16812.1|4
1649432800000|2022-04-08 15:46:40|16835.7|16795.7|16887.1|16827.1|16887.1|16827.1|16835.7|16795.7|4
1649432820000|2022-04-08 15:47:00|16890|16830|16888|16828|16890|16830|16888|16828|0
1649432830000|2022-04-08 15:47:10|16887|16827|16885|16825|16888|16828|16885|16825|0
1649432870000|2022-04-08 15:47:50|16886|16826|16877|16837|16886|16837|16877|16826|0
1649432880000|2022-04-08 15:48:00|16878|16838|16878|16838|16878|16838|16878|16838|0
1649432890000|2022-04-08 15:48:10|16879.5|16839.5|16879.5|16839.5|16879.5|16839.5|16879.5|16839.5|0
1649432900000|2022-04-08 15:48:20|16897.6|16837.6|16895.6|16835.6|16897.6|16837.6|16895.6|16835.6|1
1649432930000|2022-04-08 15:48:50|16894.6|16834.6|16894.6|16834.6|16894.6|16834.6|16894.6|16834.6|0
1649432950000|2022-04-08 15:49:10|16879.7|16819.7|16879.7|16819.7|16879.7|16819.7|16879.7|16819.7|0
1649432960000|2022-04-08 15:49:20|||||||||3
1649433010000|2022-04-08 15:50:10|16892.5|16832.5|16892.5|16832.5|16892.5|16832.5|16892.5|16832.5|0
1649433020000|2022-04-08 15:50:20|16873.1|16813.1|16879|16819|16880|16823.5|16863.5|16803.6|3
1649433030000|2022-04-08 15:50:30|16880|16820|16880|16820|16880|16820|16880|16820|0
1649433040000|2022-04-08 15:50:40|16882.1|16822.1|16855.8|16795.8|16882.1|16822.1|16852.8|16792.8|2
1649433050000|2022-04-08 15:50:50|16856.3|16796.3|16853.8|16793.8|16856.3|16796.3|16853.8|16793.8|0
1649433060000|2022-04-08 15:51:00|16870.2|16810.2|16881.5|16821.5|16881.5|16821.5|16869.1|16809.1|0
1649433110000|2022-04-08 15:51:50|16877|16817|16877|16817|16877|16817|16877|16817|1
1649433120000|2022-04-08 15:52:00|16881.5|16821.5|16880.5|16820.5|16881.5|16821.5|16880.5|16820.5|0
1649433180000|2022-04-08 15:53:00|16879.5|16819.5|16868.5|16828.5|16879.5|16828.5|16868.5|16819.5|0
1649433190000|2022-04-08 15:53:10|16866|16806|16862.5|16802.5|16866|16812.9|16850.4|16802.5|6
1649433200000|2022-04-08 15:53:20|16863.5|16803.5|16862.5|16802.5|16864.5|16804.5|16862.5|16802.5|0
1649433210000|2022-04-08 15:53:30|16859.5|16799.5|16862.5|16822.5|16862.5|16827|16851|16799.5|1
1649433230000|2022-04-08 15:53:50|||||||||1
1649433240000|2022-04-08 15:54:00|16872|16812|16862.2|16802.2|16872|16812|16862.2|16802.2|0
1649433250000|2022-04-08 15:54:10|16861.2|16801.2|16855.6|16815.6|16861.2|16815.6|16846.6|16800.1|0
1649433280000|2022-04-08 15:54:40|16856.6|16816.6|16867.6|16807.6|16867.6|16816.6|16856.6|16807.6|0
1649433300000|2022-04-08 15:55:00|16846.5|16822.5|16846.5|16822.5|16846.5|16822.5|16846.5|16822.5|0
1649433330000|2022-04-08 15:55:30|16844.5|16784.5|16828.1|16768.1|16844.5|16784.5|16828.1|16768.1|5
1649433340000|2022-04-08 15:55:40|16827.6|16767.6|16827.6|16767.6|16827.6|16767.6|16826.6|16766.6|0
1649433350000|2022-04-08 15:55:50|16826.6|16766.6|16858|16798|16858|16798|16817.6|16766.6|2
1649433370000|2022-04-08 15:56:10|16838|16804|16826|16786|16838|16804|16826|16786|1
1649433380000|2022-04-08 15:56:20|16825|16785|16805.5|16781.5|16825|16785|16805.5|16781.5|1
1649433390000|2022-04-08 15:56:30|16808.5|16784.5|16819.5|16779.5|16819.5|16784.5|16808.5|16779.5|2
1649433400000|2022-04-08 15:56:40|16818.5|16778.5|16818.5|16778.5|16818.5|16778.5|16818.5|16778.5|1
1649433420000|2022-04-08 15:57:00|16820|16780|16820|16780|16820|16780|16820|16780|0
1649433430000|2022-04-08 15:57:10|16822.5|16782.5|16822.5|16782.5|16822.5|16782.5|16822.5|16782.5|1
1649433470000|2022-04-08 15:57:50|16861|16801|16860|16800|16861|16801|16860|16800|5
1649433480000|2022-04-08 15:58:00|16861|16801|16871.6|16811.6|16871.6|16811.6|16861|16801|0
1649433490000|2022-04-08 15:58:10|16874.5|16814.5|16874.5|16814.5|16874.5|16814.5|16874.5|16814.5|0
1649433540000|2022-04-08 15:59:00|16860.6|16836.6|16860.6|16836.6|16860.6|16836.6|16860.6|16836.6|0
1649433550000|2022-04-08 15:59:10|16866.5|16842.5|16866.5|16842.5|16896.1|16860.4|16866.5|16835.5|2
1649433560000|2022-04-08 15:59:20|16911|16851|16878|16818|16911|16851|16866.5|16818|4
1649433570000|2022-04-08 15:59:30|16864|16840|16865|16841|16879|16841|16864|16818|0
1649433580000|2022-04-08 15:59:40|16879.5|16819.5|16879|16819|16889.1|16829.1|16878|16818|2
1649433590000|2022-04-08 15:59:50|16878|16818|16878|16818|16878|16818|16878|16818|2
1649433610000|2022-04-08 16:00:10|16873.5|16813.5|16874.5|16814.5|16874.5|16814.5|16873.5|16813.5|0
1649433630000|2022-04-08 16:00:30|16859.3|16799.3|16853.4|16793.4|16859.3|16799.3|16853.4|16793.4|4
1649433640000|2022-04-08 16:00:40|16848.9|16788.9|16848.9|16788.9|16848.9|16788.9|16848.9|16788.9|0
1649433660000|2022-04-08 16:01:00|16847.9|16787.9|16840.5|16780.5|16847.9|16787.9|16840.5|16780.5|2
1649433670000|2022-04-08 16:01:10|16846.4|16786.4|16846.4|16786.4|16846.4|16786.4|16846.4|16786.4|0
1649433680000|2022-04-08 16:01:20|16849.4|16789.4|16857.5|16797.5|16857.5|16797.5|16849.4|16789.4|1
1649433690000|2022-04-08 16:01:30|16860|16800|16860|16800|16860.5|16800.5|16856.5|16796.5|3
1649433740000|2022-04-08 16:02:20|16875|16815|16875|16815|16875|16815|16875|16815|0
1649433780000|2022-04-08 16:03:00|16870|16830|16870|16830|16870|16830|16870|16830|2
1649433790000|2022-04-08 16:03:10|16868|16828|16869.7|16809.7|16882.1|16829.5|16868|16809.7|5
1649433800000|2022-04-08 16:03:20|16861.5|16837.5|16869.5|16829.5|16869.5|16837.5|16861.5|16829.5|1
1649433810000|2022-04-08 16:03:30|16867|16827|16860|16836|16867|16836|16860|16827|0
1649433820000|2022-04-08 16:03:40|16861.5|16837.5|16873.5|16833.5|16874.5|16837.5|16861.5|16833.5|0
1649433840000|2022-04-08 16:04:00|16872|16832|16872|16832|16872|16832|16872|16832|0
1649433860000|2022-04-08 16:04:20|16869|16845|16869|16845|16869|16845|16869|16845|0
1649433880000|2022-04-08 16:04:40|16867.5|16843.5|16867.5|16843.5|16867.5|16843.5|16867.5|16843.5|2
1649433890000|2022-04-08 16:04:50|16883.1|16843.1|16864.2|16840.2|16886.5|16862.5|16864.2|16840.2|14
1649433900000|2022-04-08 16:05:00|16868.7|16844.7|16868.7|16844.7|16869.1|16845.1|16868.7|16844.7|3
1649433910000|2022-04-08 16:05:10|16886.5|16862.5|16887.5|16847.5|16898.5|16862.5|16871|16838.5|4
1649433920000|2022-04-08 16:05:20|16886.5|16846.5|16886.5|16846.5|16886.5|16846.5|16886.5|16846.5|0
1649433930000|2022-04-08 16:05:30|16878.9|16854.9|16888|16848|16888|16854.9|16878.9|16848|0
1649433970000|2022-04-08 16:06:10|16878.9|16854.9|16878.9|16854.9|16878.9|16854.9|16878.9|16854.9|0
1649433980000|2022-04-08 16:06:20|16871.5|16847.5|16880.9|16820.9|16882.4|16847.5|16871.5|16820.9|3
1649433990000|2022-04-08 16:06:30|16882.4|16822.4|16882.4|16822.4|16882.4|16822.4|16882.4|16822.4|0
1649434010000|2022-04-08 16:06:50|16871.4|16831.4|16871.4|16831.4|16871.4|16831.4|16871.4|16831.4|0
1649434080000|2022-04-08 16:08:00|||||||||1
1649434090000|2022-04-08 16:08:10|16868.9|16844.9|16868.9|16844.9|16868.9|16844.9|16868.9|16844.9|0
1649434100000|2022-04-08 16:08:20|16875.9|16851.9|16875.9|16851.9|16875.9|16851.9|16875.9|16851.9|0
1649434120000|2022-04-08 16:08:40|16882.9|16842.9|16882.9|16842.9|16882.9|16842.9|16882.9|16842.9|2
1649434130000|2022-04-08 16:08:50|16872.9|16848.9|16896.5|16836.5|16896.5|16854.9|16872.9|16836.5|2
1649434140000|2022-04-08 16:09:00|16885.4|16845.4|16885.4|16845.4|16885.4|16845.4|16885.4|16845.4|0
1649434160000|2022-04-08 16:09:20|16896.5|16836.5|16896.5|16836.5|16896.5|16836.5|16896.5|16836.5|0
1649434180000|2022-04-08 16:09:40|16895|16835|16895|16835|16895|16835|16895|16835|0
1649434210000|2022-04-08 16:10:10|16885.4|16845.4|16883.9|16843.9|16885.4|16845.4|16883.9|16843.9|0
1649434270000|2022-04-08 16:11:10|16881.4|16841.4|16881.4|16841.4|16881.4|16841.4|16881.4|16841.4|0
1649434290000|2022-04-08 16:11:30|16872.4|16848.4|16922|16862|16922|16862|16872.4|16842.5|14
1649434300000|2022-04-08 16:11:40|16924.5|16864.5|16925.5|16865.5|16925.5|16865.5|16924.5|16864.5|0
1649434320000|2022-04-08 16:12:00|16928.5|16868.5|16928.5|16868.5|16928.5|16868.5|16928.5|16868.5|0
1649434340000|2022-04-08 16:12:20|||||||||1
1649434370000|2022-04-08 16:12:50|16927|16867|16929.5|16869.5|16929.5|16869.5|16927|16867|2
1649434460000|2022-04-08 16:14:20|16928|16868|16928|16868|16928|16868|16928|16868|2
1649434470000|2022-04-08 16:14:30|16929.5|16869.5|16929.5|16869.5|16929.5|16869.5|16929.5|16869.5|0
1649434560000|2022-04-08 16:16:00|16928|16868|16928|16868|16928|16868|16928|16868|1
1649434570000|2022-04-08 16:16:10|16929.5|16869.5|16929.5|16869.5|16929.5|16869.5|16929.5|16869.5|0
1649434650000|2022-04-08 16:17:30|16927|16867|16927|16867|16927|16867|16927|16867|1
1649434660000|2022-04-08 16:17:40|16928.4|16868.4|16932|16872|16932|16872|16928.4|16868.4|2
1649434670000|2022-04-08 16:17:50|16927|16867|16929.5|16869.5|16929.5|16869.5|16927|16867|2
1649434680000|2022-04-08 16:18:00|16930.5|16870.5|16925.5|16885.5|16930.5|16885.5|16923|16870.5|7
1649434690000|2022-04-08 16:18:10|16927|16887|16927|16887|16927|16887|16927|16887|0
1649434710000|2022-04-08 16:18:30|16928.9|16904.9|16928.9|16904.9|16935.9|16904.9|16928.9|16895.9|0
1649434720000|2022-04-08 16:18:40|16929.9|16905.9|16930.9|16906.9|16930.9|16906.9|16929.9|16905.9|3
1649434750000|2022-04-08 16:19:10|16926.5|16902.5|16926.5|16902.5|16926.5|16902.5|16926.5|16902.5|0
1649434770000|2022-04-08 16:19:30|16950.5|16890.5|16940|16916|16950.5|16916|16937.5|16890.5|5
1649434780000|2022-04-08 16:19:40|16939|16915|16934|16894|16948.9|16918|16928.5|16872.5|10
1649434790000|2022-04-08 16:19:50|16947|16887|16973.4|16913.4|16979.9|16943.9|16934|16887|7
1649434800000|2022-04-08 16:20:00|16978|16918|16978|16918|16978|16918|16978|16918|4
1649434810000|2022-04-08 16:20:10|16979.5|16919.5|16969|16945|16979.5|16947.5|16965.5|16919.5|1
1649434820000|2022-04-08 16:20:20|16972.9|16948.9|17001.5|16941.5|17001.5|16948.9|16972.9|16941.5|8
1649434830000|2022-04-08 16:20:30|17012|16952|17010.5|16950.5|17013.4|16953.4|17010.5|16950.5|14
1649434840000|2022-04-08 16:20:40|17013.5|16953.5|17011.4|16951.4|17017|16957|17010.5|16950.5|2
1649434850000|2022-04-08 16:20:50|17007|16947|17010.5|16950.5|17010.5|16950.5|17007|16947|5
1649434860000|2022-04-08 16:21:00|17016.4|16956.4|17016.9|16956.9|17019.5|16959.5|17015.9|16955.9|1
1649434910000|2022-04-08 16:21:50|17018.4|16958.4|17019.4|16959.4|17019.4|16959.4|17018.4|16958.4|1
1649434920000|2022-04-08 16:22:00|17020.5|16960.5|17016.5|16956.5|17020.5|16960.5|17014.5|16954.5|6
1649434930000|2022-04-08 16:22:10|17019.4|16959.4|17021.9|16961.9|17021.9|16961.9|17019.4|16959.4|2
1649434940000|2022-04-08 16:22:20|17016.9|16956.9|17019.4|16959.4|17019.4|16959.4|17011|16951|2
1649434950000|2022-04-08 16:22:30|17021.9|16961.9|17016.9|16956.9|17021.9|16961.9|17016.9|16956.9|0
1649434960000|2022-04-08 16:22:40|17029|16969|17021.9|16981.9|17029|16981.9|17019.4|16965.9|15
1649434970000|2022-04-08 16:22:50|17016.4|16992.4|17016.4|16992.4|17033|16992.4|17016.4|16973|0
1649434980000|2022-04-08 16:23:00|17012|16988|17016.4|16992.4|17033|16992.4|17012|16973|6
1649435000000|2022-04-08 16:23:20|17026.9|16986.9|17016.4|16992.4|17026.9|16992.4|17016.4|16986.9|7
1649435010000|2022-04-08 16:23:30|17018.9|16994.9|17017.9|16993.9|17018.9|16994.9|17017.9|16993.9|2
1649435020000|2022-04-08 16:23:40|17016.4|16992.4|17016.4|16992.4|17016.4|16992.4|17016.4|16992.4|0
1649435030000|2022-04-08 16:23:50|||||||||4
1649435040000|2022-04-08 16:24:00|17023.4|16983.4|17023.4|16983.4|17023.4|16983.4|17023.4|16983.4|2
1649435050000|2022-04-08 16:24:10|17021.9|16981.9|17021.9|16981.9|17021.9|16981.9|17021.9|16981.9|0
1649435070000|2022-04-08 16:24:30|17017.5|16977.5|17016.5|16976.5|17020.9|16980.9|17016.5|16976.5|2
1649435080000|2022-04-08 16:24:40|17019.4|16979.4|17019.4|16979.4|17019.4|16979.4|17019.4|16979.4|0
1649435100000|2022-04-08 16:25:00|17023.9|16983.9|17034.9|16974.9|17034.9|16985.9|17023.9|16974.9|2
1649435110000|2022-04-08 16:25:10|17031.9|16971.9|17031.9|16971.9|17031.9|16971.9|17031.9|16971.9|0
1649435120000|2022-04-08 16:25:20|17034.9|16974.9|17022.9|16982.9|17034.9|16982.9|17022.9|16974.9|3
1649435130000|2022-04-08 16:25:30|17012.4|16988.4|17012.4|16988.4|17012.4|16988.4|17006.4|16982.4|3
1649435140000|2022-04-08 16:25:40|17013.9|16989.9|17021.4|16981.4|17023.9|16989.9|17013.9|16978.4|6
1649435160000|2022-04-08 16:26:00|17012.4|16988.4|17021.4|16981.4|17021.4|16988.4|17012.4|16981.4|1
1649435200000|2022-04-08 16:26:40|17033.4|16973.4|17022.4|16982.4|17033.4|16982.4|17022.4|16973.4|2
1649435220000|2022-04-08 16:27:00|17019.4|16979.4|17019.4|16979.4|17019.4|16979.4|17019.4|16979.4|0
1649435240000|2022-04-08 16:27:20|17026.4|16966.4|17025.4|16965.4|17026.4|16966.4|17025.4|16965.4|3
1649435250000|2022-04-08 16:27:30|17026.4|16966.4|17026.4|16966.4|17026.4|16966.4|17026.4|16966.4|0
1649435260000|2022-04-08 16:27:40|17013.2|16953.2|17010.2|16950.2|17013.2|16953.2|17010.2|16950.2|17
1649435270000|2022-04-08 16:27:50|17011.2|16951.2|16966.3|16906.3|17011.2|16951.2|16954.4|16894.4|1
1649435280000|2022-04-08 16:28:00|16969.2|16909.2|16969.2|16909.2|16969.2|16909.2|16969.2|16909.2|0
1649435290000|2022-04-08 16:28:10|16967.2|16907.2|16961.1|16901.1|16967.2|16907.2|16961.1|16901.1|0
1649435300000|2022-04-08 16:28:20|16951.7|16891.7|16951.7|16891.7|16951.7|16891.7|16951.7|16891.7|0
1649435330000|2022-04-08 16:28:50|16939.7|16879.7|16946.7|16886.7|16951.8|16891.8|16939.7|16879.7|1
1649435340000|2022-04-08 16:29:00|16945.7|16885.7|16945.7|16885.7|16945.7|16885.7|16945.7|16885.7|0
1649435360000|2022-04-08 16:29:20|16944.7|16884.7|16942.2|16882.2|16944.7|16884.7|16942.2|16882.2|0
1649435370000|2022-04-08 16:29:30|16939.2|16879.2|16939.2|16879.2|16939.2|16879.2|16939.2|16879.2|0
1649435380000|2022-04-08 16:29:40|16941.3|16881.3|16941.3|16881.3|16941.3|16881.3|16941.3|16881.3|2
1649435390000|2022-04-08 16:29:50|16943.8|16883.8|16943.8|16883.8|16943.8|16883.8|16943.8|16883.8|0
1649435400000|2022-04-08 16:30:00|16942.8|16882.8|16939.2|16879.2|16942.8|16882.8|16939.2|16879.2|0
1649435410000|2022-04-08 16:30:10|16936.7|16876.7|16930.3|16870.3|16936.7|16876.7|16930.3|16870.3|1
1649435420000|2022-04-08 16:30:20|16923.3|16883.3|16927.3|16867.3|16927.8|16887.8|16923.3|16867.3|1
1649435430000|2022-04-08 16:30:30|16928.8|16868.8|16947.7|16887.7|16947.7|16887.7|16928.8|16868.8|1
1649435440000|2022-04-08 16:30:40|16945.7|16885.7|16944.2|16884.2|16945.7|16885.7|16944.2|16884.2|0
1649435500000|2022-04-08 16:31:40|16955.8|16895.8|16961.3|16901.3|16961.3|16901.3|16955.8|16895.8|5
1649435510000|2022-04-08 16:31:50|16963.8|16903.8|16963.8|16903.8|16963.8|16903.8|16963.8|16903.8|0
1649435520000|2022-04-08 16:32:00|16955.8|16895.8|16950.2|16890.2|16955.8|16895.8|16950.2|16890.2|1
1649435540000|2022-04-08 16:32:20|16948.2|16888.2|16949.2|16889.2|16949.2|16889.2|16948.2|16888.2|0
1649435550000|2022-04-08 16:32:30|16940.2|16880.2|16940.2|16880.2|16940.2|16880.2|16940.2|16880.2|0
1649435570000|2022-04-08 16:32:50|16942.7|16882.7|16941.7|16881.7|16942.7|16882.7|16941.7|16881.7|1
1649435590000|2022-04-08 16:33:10|16940.7|16880.7|16940.7|16880.7|16940.7|16880.7|16940.7|16880.7|0
1649435610000|2022-04-08 16:33:30|16938.2|16878.2|16934.2|16874.2|16939.2|16879.2|16934.2|16874.2|2
1649435620000|2022-04-08 16:33:40|16935.2|16875.2|16937.3|16877.3|16937.3|16877.3|16935.2|16875.2|0
1649435630000|2022-04-08 16:33:50|16936.3|16896.3|16940.2|16880.2|16949.2|16896.3|16936.3|16880.2|1
1649435670000|2022-04-08 16:34:30|16938.8|16878.8|16938.8|16878.8|16938.8|16878.8|16938.8|16878.8|0
1649435680000|2022-04-08 16:34:40|16938.7|16878.7|16938.7|16878.7|16938.7|16878.7|16938.7|16878.7|0
1649435700000|2022-04-08 16:35:00|16940.2|16880.2|16940.2|16880.2|16940.2|16880.2|16940.2|16880.2|0
1649435710000|2022-04-08 16:35:10|16939.2|16879.2|16938.2|16878.2|16939.2|16879.2|16938.2|16878.2|2
1649435730000|2022-04-08 16:35:30|16936.7|16876.7|16936.7|16876.7|16936.7|16876.7|16936.7|16876.7|0
1649435740000|2022-04-08 16:35:40|16937.7|16877.7|16941.7|16881.7|16941.7|16881.7|16937.7|16877.7|0
1649435750000|2022-04-08 16:35:50|16940.2|16880.2|16940.2|16880.2|16940.2|16880.2|16940.2|16880.2|1
1649435760000|2022-04-08 16:36:00|16941.7|16881.7|16941.7|16881.7|16941.7|16881.7|16941.7|16881.7|0
1649435820000|2022-04-08 16:37:00|16940.2|16880.2|16937.7|16877.7|16940.2|16880.2|16937.7|16877.7|0
1649435880000|2022-04-08 16:38:00|16940.8|16880.8|16945.2|16885.2|16945.2|16885.2|16940.8|16880.8|0
1649435900000|2022-04-08 16:38:20|16943.2|16883.2|16935.8|16875.8|16943.2|16883.2|16935.8|16875.8|2
1649435910000|2022-04-08 16:38:30|16938.7|16878.7|16938.7|16878.7|16938.7|16878.7|16938.7|16878.7|0
1649435930000|2022-04-08 16:38:50|16939.7|16879.7|16939.7|16879.7|16939.7|16879.7|16939.7|16879.7|0
1649435940000|2022-04-08 16:39:00|16925.7|16885.7|16925.7|16885.7|16925.7|16885.7|16925.7|16885.7|0
1649435950000|2022-04-08 16:39:10|16922.7|16882.7|16922.7|16882.7|16922.7|16882.7|16922.7|16882.7|0
1649436000000|2022-04-08 16:40:00|16913.7|16889.7|16919.7|16879.7|16919.7|16889.7|16913.7|16879.7|4
1649436090000|2022-04-08 16:41:30|16912.8|16888.8|16917.2|16893.2|16919.7|16893.2|16912.8|16879.7|2
1649436120000|2022-04-08 16:42:00|16918.7|16894.7|16918.7|16894.7|16918.7|16894.7|16918.7|16894.7|0
1649436190000|2022-04-08 16:43:10|16925.7|16885.7|16925.7|16885.7|16925.7|16885.7|16925.7|16885.7|2
1649436200000|2022-04-08 16:43:20|16922.7|16882.7|16928.7|16868.7|16928.7|16882.7|16922.7|16868.7|2
1649436270000|2022-04-08 16:44:30|16926.6|16866.6|16926.6|16866.6|16926.6|16866.6|16926.6|16866.6|0
1649436280000|2022-04-08 16:44:40|16927.6|16867.6|16925.6|16865.6|16927.6|16867.6|16925.6|16865.6|0
1649436290000|2022-04-08 16:44:50|16925.1|16865.1|16927.6|16867.6|16931.7|16871.7|16925.1|16865.1|1
1649436300000|2022-04-08 16:45:00|16926.6|16866.6|16927.6|16867.6|16927.6|16867.6|16926.6|16866.6|0
1649436320000|2022-04-08 16:45:20|16926.6|16866.6|16927.6|16867.6|16927.6|16867.6|16926.6|16866.6|0
1649436350000|2022-04-08 16:45:50|16926.6|16866.6|16927.6|16867.6|16930.7|16870.7|16926.6|16866.6|1
1649436360000|2022-04-08 16:46:00|16928.7|16868.7|16932.7|16872.7|16932.7|16872.7|16928.7|16868.7|8
1649436520000|2022-04-08 16:48:40|16932.2|16872.2|16932.2|16872.2|16932.2|16872.2|16932.2|16872.2|0
1649436570000|2022-04-08 16:49:30|16928.2|16868.2|16927.2|16867.2|16929.2|16869.2|16927.2|16867.2|0
1649436580000|2022-04-08 16:49:40|16928.2|16868.2|16928.2|16868.2|16928.2|16868.2|16928.2|16868.2|0
1649436590000|2022-04-08 16:49:50|16927.2|16867.2|16928.2|16868.2|16928.2|16868.2|16926.2|16866.2|1
1649436660000|2022-04-08 16:51:00|16927.2|16867.2|16927.2|16867.2|16927.2|16867.2|16927.2|16867.2|0
1649436760000|2022-04-08 16:52:40|16926.2|16866.2|16928.2|16868.2|16928.2|16868.2|16926.2|16866.2|1
1649436810000|2022-04-08 16:53:30|16926.2|16866.2|16928.2|16868.2|16928.2|16868.2|16926.2|16866.2|0
1649436830000|2022-04-08 16:53:50|||||||||1
1649436860000|2022-04-08 16:54:20|16928.7|16868.7|16963.7|16903.7|16963.7|16903.7|16921.2|16861.2|8
1649436870000|2022-04-08 16:54:30|16967.7|16907.7|16968.7|16908.7|16968.7|16908.7|16967.7|16907.7|0
1649436880000|2022-04-08 16:54:40|16967.2|16907.2|16966.2|16906.2|16974.7|16914.7|16966.2|16906.2|0
1649436890000|2022-04-08 16:54:50|16967.2|16907.2|16969.7|16909.7|16969.7|16909.7|16967.2|16907.2|0
1649436900000|2022-04-08 16:55:00|16968.7|16908.7|16971.2|16911.2|16971.2|16911.2|16968.7|16908.7|0
1649436910000|2022-04-08 16:55:10|16976.2|16916.2|16981.7|16921.7|16981.7|16921.7|16976.2|16916.2|0
1649436930000|2022-04-08 16:55:30|16978.2|16918.2|16978.2|16918.2|16978.2|16918.2|16978.2|16918.2|0
1649436940000|2022-04-08 16:55:40|16976.7|16916.7|16986.7|16926.7|16986.7|16926.7|16976.7|16916.7|0
1649436950000|2022-04-08 16:55:50|16985.7|16925.7|16985.7|16925.7|16985.7|16925.7|16985.7|16925.7|0
1649436960000|2022-04-08 16:56:00|16984.6|16924.6|16984.6|16924.6|16984.6|16924.6|16984.6|16924.6|0
1649436980000|2022-04-08 16:56:20|16985.6|16925.6|16985.6|16925.6|16985.6|16925.6|16985.6|16925.6|0
1649436990000|2022-04-08 16:56:30|16987.1|16927.1|16987.1|16927.1|16987.1|16927.1|16987.1|16927.1|0
1649437000000|2022-04-08 16:56:40|16985.1|16925.1|16985.1|16925.1|16985.1|16925.1|16985.1|16925.1|0
1649437010000|2022-04-08 16:56:50|16986.1|16926.1|16986.1|16926.1|16988.1|16928.1|16984.1|16924.1|2
1649437020000|2022-04-08 16:57:00|16986.6|16926.6|16987.6|16927.6|16987.6|16927.6|16985.6|16925.6|3
1649437040000|2022-04-08 16:57:20|16986.6|16926.6|16941.3|16881.3|16986.6|16926.6|16941.3|16881.3|2
1649437050000|2022-04-08 16:57:30|16963.6|16903.6|16959.2|16899.2|16963.6|16903.6|16959.2|16899.2|2
1649437060000|2022-04-08 16:57:40|16963.6|16903.6|16940.6|16916.6|16963.6|16916.6|16940.6|16903.6|0
1649437070000|2022-04-08 16:57:50|16955.6|16895.6|16940.6|16900.6|16956.7|16900.6|16940.6|16894.2|1
1649437090000|2022-04-08 16:58:10|16939.1|16880.6|16934.6|16874.6|16939.1|16880.6|16934.6|16874.6|1
1649437100000|2022-04-08 16:58:20|16932.6|16872.6|16933.6|16873.6|16933.6|16873.6|16932.6|16872.6|0
1649437170000|2022-04-08 16:59:30|16930.5|16870.5|16930.5|16870.5|16930.5|16870.5|16930.5|16870.5|2
1649437190000|2022-04-08 16:59:50|16931.5|16871.5|16930.5|16870.5|16931.5|16871.5|16930.5|16870.5|0
1649437210000|2022-04-08 17:00:10|16931.5|16871.5|16930.5|16870.5|16931.5|16871.5|16930.5|16870.5|0
1649437240000|2022-04-08 17:00:40|16919.6|16859.6|16915|16855|16919.6|16859.6|16915|16855|0
1649437330000|2022-04-08 17:02:10|16903.1|16843.1|16892.1|16852.1|16903.1|16852.1|16892.1|16843.1|1
1649437350000|2022-04-08 17:02:30|16890.6|16850.6|16890.6|16850.6|16890.6|16850.6|16890.6|16850.6|0
1649437370000|2022-04-08 17:02:50|16892.1|16852.1|16892.1|16852.1|16892.1|16852.1|16892.1|16852.1|1
1649437380000|2022-04-08 17:03:00|16890.6|16850.6|16889.1|16849.1|16890.6|16850.6|16889.1|16849.1|2
1649437390000|2022-04-08 17:03:10|16890.6|16850.6|16890.6|16850.6|16890.6|16850.6|16890.6|16850.6|0
1649437400000|2022-04-08 17:03:20|16892.1|16852.1|16904.1|16844.1|16905.1|16852.1|16892.1|16844.1|3
1649437410000|2022-04-08 17:03:30|16902.6|16842.6|16902.6|16842.6|16902.6|16842.6|16902.6|16842.6|0
1649437440000|2022-04-08 17:04:00|16901.6|16841.6|16887.6|16847.6|16901.6|16847.6|16887.6|16841.6|1
1649437460000|2022-04-08 17:04:20|16888.1|16848.1|16895.5|16835.5|16897|16856.5|16880.5|16823.5|5
1649437470000|2022-04-08 17:04:30|16894|16834|16885|16861|16898|16861|16885|16834|2
1649437480000|2022-04-08 17:04:40|16891|16867|16891|16867|16891|16867|16891|16867|0
1649437490000|2022-04-08 17:04:50|16927.2|16867.2|16933.1|16873.1|16943.6|16883.6|16927.2|16867.2|6
1649437500000|2022-04-08 17:05:00|16932.1|16872.1|16933.5|16873.5|16938.1|16878.1|16927.5|16867.5|0
1649437510000|2022-04-08 17:05:10|16939.6|16879.6|16930|16870|16944.6|16884.6|16926.5|16866.5|0
1649437530000|2022-04-08 17:05:30|16922.6|16862.6|16927.5|16867.5|16927.5|16867.5|16918.5|16858.5|1
1649437540000|2022-04-08 17:05:40|16930|16870|16930|16870|16930|16870|16930|16870|0
1649437550000|2022-04-08 17:05:50|16931|16871|16936.6|16876.6|16936.6|16876.6|16931|16871|0
1649437560000|2022-04-08 17:06:00|16934.6|16874.6|16931|16871|16934.6|16874.6|16931|16871|0
1649437570000|2022-04-08 17:06:10|16921.2|16861.2|16906.6|16846.6|16922.6|16862.6|16897.1|16846.6|0
1649437580000|2022-04-08 17:06:20|16875|16835|16875|16835|16875|16835|16875|16835|5
1649437600000|2022-04-08 17:06:40|16870.5|16830.5|16884.6|16824.6|16884.6|16830.5|16870.5|16824.6|0
1649437650000|2022-04-08 17:07:30|16886.6|16826.6|16886.6|16826.6|16886.6|16826.6|16886.6|16826.6|0
1649437810000|2022-04-08 17:10:10|16891.6|16831.6|16891.6|16831.6|16891.6|16831.6|16891.6|16831.6|0
1649437820000|2022-04-08 17:10:20|16888.5|16828.5|16888.5|16828.5|16888.5|16828.5|16888.5|16828.5|1
1649437830000|2022-04-08 17:10:30|16885.6|16825.6|16885.6|16825.6|16885.6|16825.6|16885.6|16825.6|0
1649437910000|2022-04-08 17:11:50|16889.1|16829.1|16889.1|16829.1|16889.1|16829.1|16889.1|16829.1|1
1649437920000|2022-04-08 17:12:00|16887|16827|16891|16831|16893.5|16833.5|16887|16827|2
1649437950000|2022-04-08 17:12:30|16896.1|16836.1|16894.1|16834.1|16896.1|16836.1|16894.1|16834.1|0
1649438020000|2022-04-08 17:13:40|16891.1|16831.1|16889.1|16829.1|16891.1|16831.1|16889.1|16829.1|0
1649438080000|2022-04-08 17:14:40|16891.1|16831.1|16891.1|16831.1|16891.1|16831.1|16891.1|16831.1|0
1649438100000|2022-04-08 17:15:00|16890.6|16830.6|16892.6|16832.6|16892.6|16832.6|16890.6|16830.6|0
1649438110000|2022-04-08 17:15:10|16889.6|16829.6|16888.6|16828.6|16892.1|16832.1|16860.6|16815.6|0
1649438120000|2022-04-08 17:15:20|16885.5|16825.5|16878.6|16818.6|16885.5|16825.5|16878.6|16818.6|0
1649438130000|2022-04-08 17:15:30|16862.1|16822.1|16889.5|16829.5|16889.5|16829.5|16853.1|16822.1|0
1649438140000|2022-04-08 17:15:40|16891|16831|16874.6|16814.6|16891|16831|16851.6|16814.6|0
1649438150000|2022-04-08 17:15:50|16882.6|16822.6|16885.6|16825.6|16885.6|16825.6|16882.6|16822.6|2
1649438160000|2022-04-08 17:16:00|16882.1|16822.1|16848.6|16824.6|16883.1|16829.1|16842.1|16817.1|6
1649438170000|2022-04-08 17:16:10|16847.6|16823.6|16894.1|16834.1|16895.6|16835.6|16845.1|16821.1|5
1649438180000|2022-04-08 17:16:20|16899.1|16839.1|16895.6|16835.6|16899.1|16839.1|16895.1|16835.1|0
1649438190000|2022-04-08 17:16:30|16892.1|16832.1|16835.6|16811.6|16892.1|16836.1|16835.6|16811.6|2
1649438200000|2022-04-08 17:16:40|16844.6|16820.6|16892.6|16832.6|16892.6|16832.6|16836.6|16812.6|9
1649438210000|2022-04-08 17:16:50|16893.6|16833.6|16885.6|16825.6|16893.6|16833.6|16885.6|16825.6|0
1649438220000|2022-04-08 17:17:00|16887.1|16827.1|16896.7|16836.7|16896.7|16836.7|16887.1|16827.1|0
1649438230000|2022-04-08 17:17:10|16882.7|16842.7|16893.6|16833.6|16893.6|16845.7|16833.2|16800.7|6
1649438240000|2022-04-08 17:17:20|16890.1|16830.1|16870.2|16810.2|16890.1|16830.1|16825.2|16801.2|3
1649438250000|2022-04-08 17:17:30|16871.2|16811.2|16880.7|16820.7|16880.7|16820.7|16871.2|16811.2|0
1649438260000|2022-04-08 17:17:40|16887.2|16827.2|16893.6|16833.6|16893.6|16836.2|16830.2|16804.2|9
1649438270000|2022-04-08 17:17:50|16893.1|16833.1|16895.1|16835.1|16896.1|16836.1|16892.1|16832.1|0
1649438280000|2022-04-08 17:18:00|16891.1|16831.1|16832.2|16808.2|16891.1|16831.1|16830.2|16800.7|5
1649438290000|2022-04-08 17:18:10|16843.2|16803.2|16834.7|16810.7|16843.2|16815.7|16834.7|16803.2|1
1649438300000|2022-04-08 17:18:20|16839.6|16815.6|16835.1|16811.1|16844.1|16820.1|16835.1|16811.1|9
1649438310000|2022-04-08 17:18:30|16812.8|16788.8|16842.7|16802.7|16846.6|16806.6|16812.8|16773.3|10
1649438320000|2022-04-08 17:18:40|16844.1|16804.1|16846.1|16786.1|16846.1|16804.1|16844.1|16786.1|0
1649438330000|2022-04-08 17:18:50|16822.7|16762.7|16768.7|16744.7|16822.7|16762.7|16763.2|16739.2|12
1649438340000|2022-04-08 17:19:00|16766.7|16742.7|16749.2|16689.2|16766.7|16742.7|16749.2|16689.2|6
1649438350000|2022-04-08 17:19:10|16712.7|16688.7|16782.6|16722.6|16782.6|16722.6|16712.7|16688.7|1
1649438360000|2022-04-08 17:19:20|16768.7|16708.7|16759.6|16699.6|16780.1|16720.1|16717.7|16683.8|3
1649438370000|2022-04-08 17:19:30|16761.1|16701.1|16759.6|16699.6|16765.2|16705.2|16757.6|16697.6|1
1649438380000|2022-04-08 17:19:40|16754.1|16694.1|16772.1|16712.1|16774.6|16714.6|16709.2|16679.7|3
1649438390000|2022-04-08 17:19:50|16774.6|16714.6|16729.7|16705.7|16780.6|16720.6|16729.7|16694.7|1
1649438400000|2022-04-08 17:20:00|16728.2|16704.2|16744.2|16684.2|16782.1|16722.1|16714.2|16682.3|5
1649438410000|2022-04-08 17:20:10|16740.7|16680.7|16723.2|16683.2|16740.7|16690.2|16707.7|16678.2|2
1649438420000|2022-04-08 17:20:20|16724.2|16684.2|16785.6|16725.6|16785.6|16725.6|16720.2|16684.2|5
1649438430000|2022-04-08 17:20:30|16788.1|16728.1|16779.1|16739.1|16788.1|16739.1|16779.1|16728.1|0
1649438440000|2022-04-08 17:20:40|16780.6|16740.6|16750.7|16690.7|16789.6|16740.6|16750.7|16690.7|0
1649438450000|2022-04-08 17:20:50|16748.2|16688.2|16794.2|16734.2|16797.2|16737.2|16716.2|16685.4|18
1649438460000|2022-04-08 17:21:00|16795.7|16735.7|16817.6|16757.6|16825.7|16765.7|16716.2|16692.2|5
1649438470000|2022-04-08 17:21:10|16819.6|16759.6|16774.2|16714.2|16823.1|16763.1|16774.2|16714.2|0
1649438480000|2022-04-08 17:21:20|16776.2|16716.2|16784.7|16724.7|16790.3|16730.3|16717.7|16693.7|2
1649438490000|2022-04-08 17:21:30|16783.7|16723.7|16756.7|16716.7|16785.7|16725.7|16756.7|16711.7|0
1649438500000|2022-04-08 17:21:40|16747.7|16723.7|16782.2|16722.2|16787.7|16727.7|16733.7|16709.7|1
1649438510000|2022-04-08 17:21:50|16775.2|16715.2|16737.6|16713.6|16775.2|16718.7|16725.8|16701.8|3
1649438520000|2022-04-08 17:22:00|16736.1|16712.1|16736.1|16712.1|16738.6|16714.6|16736.1|16712.1|0
1649438530000|2022-04-08 17:22:10|16724.7|16700.7|16716.2|16692.2|16763.2|16703.2|16705.8|16681.8|14
1649438550000|2022-04-08 17:22:30|16715.2|16691.2|16773.7|16713.7|16787.6|16727.6|16711.7|16687.7|4
1649438560000|2022-04-08 17:22:40|16763.7|16703.7|16780.2|16720.2|16785.2|16725.2|16708.7|16684.7|2
1649438570000|2022-04-08 17:22:50|16776.2|16716.2|16778.7|16718.7|16778.7|16718.7|16776.2|16716.2|1
1649438580000|2022-04-08 17:23:00|16773.2|16713.2|16788.7|16728.7|16803.7|16743.7|16724.2|16689.7|8
1649438590000|2022-04-08 17:23:10|16787.6|16727.6|16777.7|16717.7|16787.6|16727.6|16773.7|16713.7|0
1649438600000|2022-04-08 17:23:20|16771.2|16711.2|16787.6|16727.6|16791.6|16731.6|16724.2|16696.2|1
1649438610000|2022-04-08 17:23:30|16786.1|16726.1|16745.7|16705.7|16791.2|16731.2|16738.7|16704.2|0
1649438620000|2022-04-08 17:23:40|16730.7|16706.7|16732.1|16708.1|16780.2|16720.2|16729.7|16698.8|2
1649438630000|2022-04-08 17:23:50|16728.6|16704.6|16730.1|16706.1|16753.7|16707.1|16711.7|16687.7|6
1649438640000|2022-04-08 17:24:00|16728.6|16704.6|16718.7|16694.7|16738.8|16705.6|16717.7|16678.8|11
1649438660000|2022-04-08 17:24:20|16716.2|16692.2|16714.2|16690.2|16716.2|16692.2|16714.2|16690.2|0
1649438670000|2022-04-08 17:24:30|16712.7|16688.7|16735.7|16695.7|16746.7|16699.2|16712.7|16685.7|0
1649438680000|2022-04-08 17:24:40|16734.7|16694.7|16797.7|16737.7|16797.7|16737.7|16714.2|16688.9|4
1649438690000|2022-04-08 17:24:50|16802.7|16742.7|16763.2|16703.2|16804.7|16744.7|16762.2|16702.2|3
1649438700000|2022-04-08 17:25:00|16762.2|16702.2|16712.7|16688.7|16762.2|16702.2|16712.7|16684.7|1
1649438710000|2022-04-08 17:25:10|16713.7|16689.7|16712.7|16688.7|16713.7|16689.7|16712.7|16688.7|0
1649438720000|2022-04-08 17:25:20|16711.7|16687.7|16758.7|16698.7|16762.7|16702.7|16711.7|16687.7|0
1649438730000|2022-04-08 17:25:30|16760.2|16700.2|16738.7|16698.7|16762.7|16702.7|16711.7|16676.8|0
1649438740000|2022-04-08 17:25:40|16736.2|16696.2|16736.2|16696.2|16737.2|16702.2|16725.2|16696.2|2
1649438750000|2022-04-08 17:25:50|16724.2|16700.2|16754.2|16694.2|16754.2|16703.6|16716.7|16692.7|6
1649438760000|2022-04-08 17:26:00|16753.2|16693.2|16720.7|16696.7|16753.2|16713.1|16720.7|16692.2|0
1649438770000|2022-04-08 17:26:10|16719.2|16695.2|16728.7|16668.7|16729.2|16695.2|16705.6|16663.6|5
1649438780000|2022-04-08 17:26:20|16729.7|16669.7|16731.2|16671.2|16731.2|16677.2|16693.7|16668.7|2
1649438790000|2022-04-08 17:26:30|16732.7|16672.7|16732.2|16692.2|16739.7|16692.2|16723.7|16672.7|2
1649438800000|2022-04-08 17:26:40|16740.2|16680.2|16699.2|16675.2|16740.2|16687.2|16693.7|16669.7|8
1649438810000|2022-04-08 17:26:50|16694.7|16670.7|16685.2|16661.2|16721.8|16678.7|16685.2|16659.8|5
1649438820000|2022-04-08 17:27:00|16682.7|16658.7|16730.2|16670.2|16735.7|16678.2|16650.2|16616.7|10
1649438830000|2022-04-08 17:27:10|16733.7|16673.7|16687.7|16663.7|16738.7|16678.7|16683.7|16658.2|3
1649438840000|2022-04-08 17:27:20|16681.7|16657.7|16675.7|16635.7|16681.7|16657.7|16675.7|16635.7|1
1649438850000|2022-04-08 17:27:30|16677.2|16637.2|16693.2|16653.2|16701.2|16666.2|16660.7|16633.2|2
1649438860000|2022-04-08 17:27:40|16692.7|16668.7|16708.2|16668.2|16716.7|16678.7|16688.7|16656.2|9
1649438870000|2022-04-08 17:27:50|16724.2|16664.2|16727.2|16667.2|16727.2|16677.7|16717.7|16664.2|0
1649438880000|2022-04-08 17:28:00|16724.2|16664.2|16729.2|16669.2|16734.2|16684.7|16697.7|16664.2|6
1649438900000|2022-04-08 17:28:20|16724.2|16664.2|16684.7|16660.7|16725.2|16678.7|16684.7|16660.7|3
1649438910000|2022-04-08 17:28:30|16686.2|16662.2|16683.7|16659.7|16686.2|16662.2|16683.7|16659.7|0
1649438920000|2022-04-08 17:28:40|16682.7|16658.7|16698.8|16638.8|16705.3|16659.7|16655.7|16620.3|23
1649438930000|2022-04-08 17:28:50|16699.8|16639.8|16706.7|16646.7|16709.2|16649.2|16698.8|16638.8|1
1649438940000|2022-04-08 17:29:00|16708.2|16648.2|16645.7|16585.7|16708.2|16664.7|16633.7|16585.7|20
1649438950000|2022-04-08 17:29:10|16636.7|16596.7|16663.7|16603.7|16672.8|16621.8|16620.2|16586.7|16
1649438960000|2022-04-08 17:29:20|16651.2|16611.2|16600.2|16540.2|16670.3|16621.3|16600.2|16540.2|24
1649438970000|2022-04-08 17:29:30|16599.2|16539.2|16527|16487|16628.7|16568.7|16527|16480.5|31
1649438980000|2022-04-08 17:29:40|16565.8|16525.8|16500.7|16440.7|16565.8|16525.8|16477.8|16417.8|27
1649438990000|2022-04-08 17:29:50|16512.6|16452.6|16492.1|16432.1|16537.5|16477.5|16490.7|16432.1|29
1649439000000|2022-04-08 17:30:00|16489.1|16429.1|16531|16471|16532|16472|16489.1|16429.1|18
1649439010000|2022-04-08 17:30:10|16532|16472|16553.4|16493.4|16553.4|16493.4|16532|16472|6
1649439020000|2022-04-08 17:30:20|16577.2|16517.2|16552.3|16512.3|16577.2|16517.2|16545.4|16485.4|1
1649439030000|2022-04-08 17:30:30|16553.8|16513.8|16583.6|16523.6|16583.6|16523.6|16553.8|16513.8|0
1649439040000|2022-04-08 17:30:40|16586.6|16526.6|16592.1|16532.1|16599.1|16539.1|16586.6|16526.6|0
1649439050000|2022-04-08 17:30:50|16594.1|16534.1|16612.1|16572.1|16612.1|16572.1|16592.6|16534.1|3
1649439060000|2022-04-08 17:31:00|16613.6|16573.6|16711.1|16651.1|16711.1|16651.1|16613.6|16559.6|1
1649439070000|2022-04-08 17:31:10|16710.1|16650.1|16705.5|16645.5|16710.1|16650.1|16699|16639|1
1649439080000|2022-04-08 17:31:20|16705|16645|16705|16645|16705|16645|16705|16645|1
1649439090000|2022-04-08 17:31:30|16706|16646|16708.6|16648.6|16710.1|16650.1|16706|16646|0
1649439100000|2022-04-08 17:31:40|16710.1|16650.1|16707.6|16647.6|16710.1|16650.1|16705.1|16645.1|0
1649439110000|2022-04-08 17:31:50|16720.1|16660.1|16722.1|16662.1|16722.1|16662.1|16720.1|16660.1|1
1649439120000|2022-04-08 17:32:00|16723.1|16663.1|16723.1|16663.1|16723.1|16663.1|16723.1|16663.1|0
1649439130000|2022-04-08 17:32:10|16724.1|16664.1|16723.1|16663.1|16724.1|16664.1|16723.1|16663.1|0
1649439180000|2022-04-08 17:33:00|16707.6|16647.6|16707.6|16647.6|16707.6|16647.6|16707.6|16647.6|0
1649439190000|2022-04-08 17:33:10|16710.6|16650.6|16710.6|16650.6|16710.6|16650.6|16710.6|16650.6|0
1649439250000|2022-04-08 17:34:10|16707.6|16647.6|16703.1|16643.1|16707.6|16647.6|16703.1|16643.1|0
1649439280000|2022-04-08 17:34:40|16704.1|16644.1|16704.1|16644.1|16704.1|16644.1|16704.1|16644.1|0
1649439300000|2022-04-08 17:35:00|16705.6|16645.6|16708.6|16648.6|16708.6|16648.6|16705.6|16645.6|2
1649439310000|2022-04-08 17:35:10|16715.6|16655.6|16734.1|16674.1|16738.1|16678.1|16715.6|16655.6|0
1649439320000|2022-04-08 17:35:20|16739.1|16679.1|16733.1|16673.1|16739.1|16679.1|16725.6|16665.6|0
1649439330000|2022-04-08 17:35:30|16696.1|16636.1|16684.2|16624.2|16696.1|16636.1|16684.2|16624.2|0
1649439350000|2022-04-08 17:35:50|16683.2|16623.2|16675.7|16615.7|16683.2|16623.2|16667.7|16607.7|0
1649439360000|2022-04-08 17:36:00|16676.7|16616.7|16656.7|16596.7|16676.7|16616.7|16656.7|16596.7|0
1649439370000|2022-04-08 17:36:10|16635.2|16575.2|16643.2|16583.2|16643.2|16583.2|16635.2|16575.2|0
1649439380000|2022-04-08 17:36:20|16636.7|16576.7|16631.7|16571.7|16636.7|16576.7|16631.7|16571.7|0
1649439390000|2022-04-08 17:36:30|16629.7|16569.7|16627.2|16567.2|16629.7|16569.7|16624.7|16564.7|0
1649439400000|2022-04-08 17:36:40|16628.7|16568.7|16660.1|16600.1|16660.1|16600.1|16626.2|16566.2|2
1649439410000|2022-04-08 17:36:50|16659.1|16599.1|16601.2|16577.2|16659.1|16599.1|16601.2|16571.2|0
1649439420000|2022-04-08 17:37:00|16616.2|16556.2|16611.7|16551.7|16616.2|16564.2|16604.2|16551.7|3
1649439430000|2022-04-08 17:37:10|16609.8|16549.8|16613.6|16553.6|16614.6|16554.6|16605.6|16545.6|0
1649439440000|2022-04-08 17:37:20|16600.7|16540.7|16595.7|16535.7|16600.7|16540.7|16587.7|16527.7|0
1649439450000|2022-04-08 17:37:30|16597.1|16537.1|16620.6|16560.6|16626.7|16566.7|16597.1|16537.1|0
1649439460000|2022-04-08 17:37:40|16620.1|16560.1|16614.6|16554.6|16620.1|16560.1|16579.3|16519.3|0
1649439510000|2022-04-08 17:38:30|16647.5|16587.5|16652.9|16592.9|16652.9|16592.9|16647.5|16587.5|0
1649439520000|2022-04-08 17:38:40|16630.5|16570.5|16630.5|16570.5|16630.5|16570.5|16630.5|16570.5|0
1649439530000|2022-04-08 17:38:50|16646.9|16586.9|16637.5|16577.5|16646.9|16586.9|16637.5|16577.5|2
1649439540000|2022-04-08 17:39:00|16628.5|16568.5|16628.5|16568.5|16628.5|16568.5|16628.5|16568.5|0
1649439550000|2022-04-08 17:39:10|16625.5|16565.5|16625.5|16565.5|16625.5|16565.5|16625.5|16565.5|0
1649439610000|2022-04-08 17:40:10|16622.5|16562.5|16622.5|16562.5|16622.5|16562.5|16622.5|16562.5|0
1649439630000|2022-04-08 17:40:30|16624|16564|16624|16564|16624|16564|16624|16564|0
1649439640000|2022-04-08 17:40:40|16599.6|16539.6|16594.6|16534.6|16599.6|16539.6|16592.6|16532.6|0
1649439650000|2022-04-08 17:40:50|16595.6|16535.6|16595.6|16535.6|16595.6|16535.6|16595.6|16535.6|0
1649439660000|2022-04-08 17:41:00|16597.1|16537.1|16592.6|16532.6|16597.1|16537.1|16592.6|16532.6|0
1649439670000|2022-04-08 17:41:10|16595.1|16535.1|16579.6|16519.6|16595.1|16535.1|16557.2|16497.2|0
1649439680000|2022-04-08 17:41:20|16577.6|16517.6|16596.9|16536.9|16596.9|16536.9|16577.6|16517.6|0
1649439690000|2022-04-08 17:41:30|16592.4|16532.4|16592.4|16532.4|16592.4|16532.4|16592.4|16532.4|1
1649439700000|2022-04-08 17:41:40|16586.6|16526.6|16587.1|16527.1|16599.1|16539.1|16586.6|16526.6|1
1649439720000|2022-04-08 17:42:00|16646.7|16586.7|16584.6|16524.6|16646.7|16586.7|16584.6|16524.6|0
1649439730000|2022-04-08 17:42:10|16592|16532|16592|16532|16592|16532|16592|16532|0
1649439750000|2022-04-08 17:42:30|16598|16538|16598|16538|16598|16538|16598|16538|0
1649439760000|2022-04-08 17:42:40|16601|16541|16601|16541|16601|16541|16601|16541|0
1649439770000|2022-04-08 17:42:50|16599.9|16539.9|16615.3|16555.3|16615.3|16555.3|16599.9|16539.9|0
1649439790000|2022-04-08 17:43:10|16598.9|16538.9|16598.9|16538.9|16598.9|16538.9|16598.9|16538.9|0
1649439800000|2022-04-08 17:43:20|16597.9|16537.9|16614.3|16554.3|16614.3|16554.3|16597.9|16537.9|0
1649439820000|2022-04-08 17:43:40|16615.8|16555.8|16615.8|16555.8|16615.8|16555.8|16615.8|16555.8|0
1649439850000|2022-04-08 17:44:10|16617.3|16557.3|16619.3|16559.3|16619.3|16559.3|16617.3|16557.3|0
1649439890000|2022-04-08 17:44:50|16618.3|16558.3|16618.3|16558.3|16618.3|16558.3|16618.3|16558.3|0
1649439900000|2022-04-08 17:45:00|16620.3|16560.3|16627.3|16567.3|16627.3|16567.3|16620.3|16560.3|0
1649439910000|2022-04-08 17:45:10|16628.3|16568.3|16634.8|16574.8|16634.8|16574.8|16628.3|16568.3|0
1649439920000|2022-04-08 17:45:20|16636.8|16576.8|16638.3|16578.3|16638.3|16578.3|16636.8|16576.8|0
1649439930000|2022-04-08 17:45:30|16642.3|16582.3|16642.3|16582.3|16642.3|16582.3|16642.3|16582.3|0
1649439940000|2022-04-08 17:45:40|16643.3|16583.3|16643.3|16583.3|16643.3|16583.3|16643.3|16583.3|0
1649439950000|2022-04-08 17:45:50|16644.3|16584.3|16645.8|16585.8|16645.8|16585.8|16644.3|16584.3|0
1649439960000|2022-04-08 17:46:00|16636.8|16596.8|16647.8|16587.8|16649.8|16596.8|16636.8|16587.8|2
1649439970000|2022-04-08 17:46:10|16638.8|16598.8|16638.8|16598.8|16638.8|16598.8|16638.8|16598.8|0
1649439980000|2022-04-08 17:46:20|16641.3|16601.3|16642.8|16602.8|16642.8|16602.8|16641.3|16601.3|0
1649439990000|2022-04-08 17:46:30|16638.7|16578.7|16630.3|16570.3|16638.7|16578.7|16622.8|16562.8|1
1649440000000|2022-04-08 17:46:40|16629.3|16569.3|16629.3|16569.3|16629.3|16569.3|16629.3|16569.3|0
1649440140000|2022-04-08 17:49:00|16630.3|16570.3|16630.3|16570.3|16630.3|16570.3|16630.3|16570.3|0
1649440150000|2022-04-08 17:49:10|16629.3|16569.3|16629.3|16569.3|16630.3|16570.3|16629.3|16569.3|0
1649440170000|2022-04-08 17:49:30|16631.3|16607.3|16642.3|16618.3|16642.3|16618.3|16631.3|16607.3|5
1649440180000|2022-04-08 17:49:40|16639.8|16615.8|16620.8|16560.8|16639.8|16615.8|16617.3|16557.3|10
1649440190000|2022-04-08 17:49:50|16615.7|16555.7|16615.7|16555.7|16615.7|16555.7|16615.7|16555.7|0
1649440200000|2022-04-08 17:50:00|16618.8|16558.8|16623.3|16563.3|16623.3|16563.3|16618.8|16558.8|4
1649440250000|2022-04-08 17:50:50|16624.3|16564.3|16623.3|16563.3|16624.3|16564.3|16623.3|16563.3|0
1649440270000|2022-04-08 17:51:10|16624.3|16564.3|16624.3|16564.3|16624.3|16564.3|16624.3|16564.3|0
1649440280000|2022-04-08 17:51:20|16700.3|16640.3|16673.9|16613.9|16700.3|16640.3|16673.9|16613.9|12
1649440290000|2022-04-08 17:51:30|16676.8|16616.8|16679.3|16619.3|16681.8|16621.8|16676.8|16616.8|0
1649440300000|2022-04-08 17:51:40|16673.9|16613.9|16675.3|16615.3|16687.8|16627.8|16668.9|16608.9|0
1649440310000|2022-04-08 17:51:50|16675.8|16615.8|16683.3|16623.3|16683.3|16623.3|16672.8|16612.8|0
1649440320000|2022-04-08 17:52:00|16684.3|16624.3|16673.9|16613.9|16684.3|16624.3|16673.3|16613.3|0
1649440330000|2022-04-08 17:52:10|16674.3|16614.3|16679.3|16619.3|16683.3|16623.3|16668.9|16608.9|0
1649440340000|2022-04-08 17:52:20|16681.3|16621.3|16675.8|16615.8|16684.3|16624.3|16674.3|16614.3|0
1649440350000|2022-04-08 17:52:30|16674.3|16614.3|16674.3|16614.3|16674.3|16614.3|16674.3|16614.3|0
1649440360000|2022-04-08 17:52:40|16663.2|16603.2|16678.3|16618.3|16683.3|16623.3|16655.9|16595.9|2
1649440370000|2022-04-08 17:52:50|16680.3|16620.3|16676.3|16616.3|16688.3|16628.3|16673.3|16613.3|0
1649440380000|2022-04-08 17:53:00|16673.3|16613.3|16673.3|16613.3|16676.8|16616.8|16668.3|16608.3|0
1649440390000|2022-04-08 17:53:10|16678.3|16618.3|16673.3|16613.3|16678.3|16618.3|16667.8|16607.8|0
1649440400000|2022-04-08 17:53:20|16677.4|16617.4|16690.8|16630.8|16690.8|16630.8|16677.4|16617.4|1
1649440410000|2022-04-08 17:53:30|16693.8|16633.8|16697.8|16637.8|16703.3|16655.8|16683.9|16627.8|5
1649440420000|2022-04-08 17:53:40|16698.3|16638.3|16665.8|16605.8|16698.8|16647.9|16664.9|16604.9|1
1649440450000|2022-04-08 17:54:10|16662.4|16602.4|16662.4|16602.4|16662.4|16602.4|16662.4|16602.4|1
1649440460000|2022-04-08 17:54:20|16664.4|16604.4|16666.3|16606.3|16667.4|16607.4|16664.4|16604.4|0
1649440470000|2022-04-08 17:54:30|16670.8|16610.8|16665.8|16605.8|16670.8|16610.8|16665.8|16605.8|0
1649440500000|2022-04-08 17:55:00|16667.8|16607.8|16670.8|16610.8|16670.8|16610.8|16666.8|16606.8|0
1649440530000|2022-04-08 17:55:30|16673.3|16613.3|16675.8|16615.8|16675.8|16615.8|16673.3|16613.3|0
1649440550000|2022-04-08 17:55:50|16678.3|16618.3|16680.8|16620.8|16680.8|16620.8|16678.3|16618.3|0
1649440560000|2022-04-08 17:56:00|16681.8|16621.8|16683.3|16623.3|16683.3|16623.3|16681.8|16621.8|0
1649440600000|2022-04-08 17:56:40|16681.8|16621.8|16653.3|16593.3|16683.3|16623.3|16653.3|16593.3|4
1649440610000|2022-04-08 17:56:50|16654.3|16594.3|16657.3|16597.3|16658.3|16598.3|16654.3|16594.3|0
1649440660000|2022-04-08 17:57:40|16659.8|16599.8|16657.8|16597.8|16659.8|16599.8|16657.8|16597.8|0
1649440720000|2022-04-08 17:58:40|16645.8|16585.8|16645.8|16585.8|16645.8|16585.8|16645.8|16585.8|0
1649440740000|2022-04-08 17:59:00|16693.5|16633.5|16662.5|16602.5|16693.5|16633.5|16662.5|16602.5|2
1649440750000|2022-04-08 17:59:10|16661.5|16601.5|16652.4|16592.4|16661.5|16601.5|16652.4|16592.4|0
1649440760000|2022-04-08 17:59:20|16681.4|16641.4|16654.9|16594.9|16697.4|16641.4|16645.8|16585.8|1
1649440770000|2022-04-08 17:59:30|16655.9|16595.9|16655.9|16595.9|16655.9|16595.9|16655.9|16595.9|4
1649440780000|2022-04-08 17:59:40|16656.9|16596.9|16656.9|16596.9|16656.9|16596.9|16656.9|16596.9|0
1649440790000|2022-04-08 17:59:50|16659.9|16599.9|16659.9|16599.9|16659.9|16599.9|16659.9|16599.9|3
