1640826000000|2021-12-30 01:00:00|14767.3|14707.3|14782.3|14742.3|14782.3|14749.8|14747.8|14707.3|0
1640826010000|2021-12-30 01:00:10|14786.8|14766.8|14804.6|14784.6|14814.5|14784.7|14786.8|14766.8|18
1640826020000|2021-12-30 01:00:20|14807.1|14787.1|14807.1|14787.1|14807.1|14787.1|14807.1|14787.1|0
1640826050000|2021-12-30 01:00:50|14819.5|14779.5|14819.5|14779.5|14819.5|14779.5|14819.5|14779.5|0
1640826090000|2021-12-30 01:01:30|14807.1|14787.1|14807.1|14787.1|14807.1|14787.1|14807.1|14787.1|0
1640826300000|2021-12-30 01:05:00|14812|14792|14812|14792|14812|14792|14812|14792|3
1640827260000|2021-12-30 01:21:00|14809.6|14789.6|14809.6|14789.6|14809.6|14789.6|14809.6|14789.6|0
1640827270000|2021-12-30 01:21:10|14812.1|14772.1|14819.5|14759.5|14819.5|14774.4|14812.1|14759.5|8
1640827280000|2021-12-30 01:21:20|14807.1|14767.1|14807.1|14767.1|14807.1|14767.1|14807.1|14767.1|0
1640827370000|2021-12-30 01:22:50|14779.9|14759.9|14779.9|14759.9|14779.9|14759.9|14779.9|14759.9|0
1640827430000|2021-12-30 01:23:50|14770.1|14750.1|14777.4|14737.4|14777.4|14750.1|14770.1|14737.4|10
1640827460000|2021-12-30 01:24:20|14772.2|14752.2|14772.4|14752.4|14772.4|14752.4|14772.2|14752.2|0
1640828380000|2021-12-30 01:39:40|14774.8|14754.8|14774.9|14754.9|14774.9|14754.9|14774.8|14754.8|0
1640828850000|2021-12-30 01:47:30|14777.4|14757.4|14777.4|14757.4|14777.4|14757.4|14777.4|14757.4|0
1640829660000|2021-12-30 02:01:00|14777.5|14757.5|14777.5|14757.5|14777.5|14757.5|14777.5|14757.5|0
1640830520000|2021-12-30 02:15:20|14779.9|14759.9|14777.5|14757.5|14780|14760|14777.5|14757.5|7
1640833100000|2021-12-30 02:58:20|||||||||1
1640833190000|2021-12-30 02:59:50|14772.5|14752.5|14770.2|14730.2|14772.5|14752.5|14770.2|14730.2|0
1640833200000|2021-12-30 03:00:00|14770|14730|14770|14730|14770|14730|14770|14730|0
1640874600000|2021-12-30 14:30:00|14808.7|14768.7|14821.2|14761.2|14821.3|14773.7|14808.7|14761.1|8
1640874640000|2021-12-30 14:30:40|14791.2|14771.2|14791.2|14771.2|14791.2|14771.2|14791.2|14771.2|0
1640874730000|2021-12-30 14:32:10|14793.6|14773.6|14793.7|14773.7|14793.7|14773.7|14793.6|14773.6|0
1640874750000|2021-12-30 14:32:30|14796.2|14776.2|14796.2|14776.2|14798.7|14778.7|14796.1|14776.1|0
1640874760000|2021-12-30 14:32:40|14798.7|14778.7|14798.7|14778.7|14801.2|14781.2|14796.2|14776.2|0
1640874770000|2021-12-30 14:32:50|14801.2|14781.2|14801.2|14781.2|14801.2|14781.2|14801.2|14781.2|0
1640874780000|2021-12-30 14:33:00|14803.6|14783.6|14809|14789|14811.4|14791.4|14801.2|14781.2|3
1640874790000|2021-12-30 14:33:10|14808.7|14788.7|14808.7|14788.7|14811.2|14791.2|14808.7|14788.7|0
1640874800000|2021-12-30 14:33:20|14808.8|14788.8|14818.7|14798.7|14818.7|14798.7|14808.7|14788.7|12
1640874810000|2021-12-30 14:33:30|14821.2|14801.2|14821.2|14801.2|14821.2|14801.2|14821.2|14801.2|0
1640874820000|2021-12-30 14:33:40|14821.3|14801.3|14828.7|14808.7|14828.7|14808.7|14821.3|14801.3|4
1640874830000|2021-12-30 14:33:50|14831.2|14811.2|14833.7|14813.7|14833.7|14813.7|14831.2|14811.2|3
1640874860000|2021-12-30 14:34:20|14833.5|14813.5|14833.5|14813.5|14833.5|14813.5|14833.5|14813.5|3
1640874880000|2021-12-30 14:34:40|||||||||1
1640874910000|2021-12-30 14:35:10|||||||||1
1640874960000|2021-12-30 14:36:00|||||||||2
1640875000000|2021-12-30 14:36:40|14816.2|14796.2|14818.5|14798.5|14818.5|14798.5|14816|14796|1
1640875010000|2021-12-30 14:36:50|14821|14781|14823.3|14803.3|14823.3|14803.3|14813.4|14781|0
1640875020000|2021-12-30 14:37:00|14823.5|14803.5|14818.5|14798.5|14823.5|14803.5|14818.5|14798.5|0
1640875040000|2021-12-30 14:37:20|14820.9|14800.9|14821|14801|14821|14801|14818.5|14798.5|0
1640875070000|2021-12-30 14:37:50|14818.6|14798.6|14818.5|14798.5|14818.6|14798.6|14818.5|14798.5|0
1640875080000|2021-12-30 14:38:00|14818.4|14798.4|14818.4|14798.4|14818.5|14798.5|14816|14796|1
1640875090000|2021-12-30 14:38:10|14818.5|14798.5|14818.5|14798.5|14818.5|14798.5|14816|14796|1
1640875100000|2021-12-30 14:38:20|14816.1|14796.1|14816|14796|14816.1|14796.1|14816|14796|0
1640875110000|2021-12-30 14:38:30|14813.6|14793.6|14813.5|14793.5|14813.6|14793.6|14813.5|14793.5|0
1640875120000|2021-12-30 14:38:40|14811.1|14791.1|14811|14791|14811.1|14791.1|14811|14791|0
1640875130000|2021-12-30 14:38:50|14808.5|14788.5|14788.6|14768.6|14808.5|14788.5|14788.6|14768.6|6
1640875140000|2021-12-30 14:39:00|14788.5|14768.5|14783.5|14743.5|14788.5|14768.5|14783.5|14743.5|3
1640875170000|2021-12-30 14:39:30|14771.1|14751.1|14776|14736|14776|14751.1|14771.1|14736|0
1640875190000|2021-12-30 14:39:50|14778.5|14738.5|14778.5|14738.5|14778.5|14738.5|14778.5|14738.5|1
1640875200000|2021-12-30 14:40:00|14776.1|14736.1|14776|14736|14776.1|14736.1|14776|14736|0
1640875220000|2021-12-30 14:40:20|14773.6|14733.6|14761|14741|14773.6|14741|14761|14733.6|0
1640875240000|2021-12-30 14:40:40|14773.5|14733.5|14773.5|14733.5|14773.5|14733.5|14773.5|14733.5|0
1640875260000|2021-12-30 14:41:00|14761.1|14741.1|14763.5|14723.5|14763.5|14741.1|14761.1|14723.5|0
1640875280000|2021-12-30 14:41:20|14766|14726|14761|14741|14766|14741|14761|14726|0
1640875310000|2021-12-30 14:41:50|14763.5|14743.5|14763.5|14743.5|14763.5|14743.5|14763.5|14743.5|0
1640875570000|2021-12-30 14:46:10|14766.4|14746.4|14798.5|14778.5|14811|14778.5|14766.4|14746.4|1
1640875580000|2021-12-30 14:46:20|14800.9|14780.9|14801|14781|14801|14781|14800.9|14780.9|0
1640875590000|2021-12-30 14:46:30|14801.1|14781.1|14803.5|14783.5|14803.5|14783.5|14801.1|14781.1|0
1640875600000|2021-12-30 14:46:40|14806|14786|14801.2|14781.2|14806|14786|14801.2|14781.2|0
1640875610000|2021-12-30 14:46:50|14801|14781|14801|14781|14801|14781|14801|14781|0
1640875620000|2021-12-30 14:47:00|14803.4|14783.4|14811|14791|14811|14791|14803.4|14783.4|1
1640875630000|2021-12-30 14:47:10|14820.8|14800.8|14821|14801|14821|14801|14820.8|14800.8|4
1640875650000|2021-12-30 14:47:30|14820.5|14800.5|14811|14791|14820.5|14800.5|14811|14791|1
1640875700000|2021-12-30 14:48:20|14811.2|14791.2|14816|14796|14816|14796|14811.2|14791.2|1
1640875890000|2021-12-30 14:51:30|14808.5|14788.5|14808.5|14788.5|14808.5|14788.5|14808.5|14788.5|0
1640875920000|2021-12-30 14:52:00|14796.1|14756.1|14803.5|14783.5|14803.5|14783.5|14791|14756.1|2
1640876050000|2021-12-30 14:54:10|||||||||4
1640876210000|2021-12-30 14:56:50|||||||||1
1640876260000|2021-12-30 14:57:40|14823.5||14823.5||14823.5||14823.5||1
1640876310000|2021-12-30 14:58:30|||||||||1
1640876330000|2021-12-30 14:58:50|14801.6|14781.6|14823.5|14783.5|14823.5|14783.5|14801.6|14781.6|3
1640876370000|2021-12-30 14:59:30|14821|14781|14821|14781|14821|14781|14821|14781|1
1640876420000|2021-12-30 15:00:20|14821.1|14781.1|14823.5|14803.5|14823.5|14803.5|14816.1|14781.1|1
1640876490000|2021-12-30 15:01:30|14828.5|14808.5|14828.5|14808.5|14828.5|14808.5|14828.5|14808.5|1
1640876510000|2021-12-30 15:01:50|||||||||2
1640876540000|2021-12-30 15:02:20|||||||||1
1640876580000|2021-12-30 15:03:00|||||||||1
1640876590000|2021-12-30 15:03:10|14826|14806|14826|14806|14826|14806|14826|14806|0
1640876600000|2021-12-30 15:03:20|14828.4|14808.4|14833.5|14813.5|14833.5|14813.5|14828.4|14808.4|4
1640876610000|2021-12-30 15:03:30|||||||||1
1640876660000|2021-12-30 15:04:20|||||||||1
1640876680000|2021-12-30 15:04:40|14838.5|14818.5|14838.5|14818.5|14838.5|14818.5|14838.5|14818.5|2
1640876690000|2021-12-30 15:04:50|14843.3|14823.3|14846|14826|14846|14826|14843.3|14823.3|1
1640876700000|2021-12-30 15:05:00|14848.5|14828.5|14848.5|14828.5|14848.5|14828.5|14848.5|14828.5|0
1640876730000|2021-12-30 15:05:30|14843.5|14823.5|14798.5|14778.5|14843.5|14823.5|14783.5|14763.5|9
1640876780000|2021-12-30 15:06:20|14811|14771|14826|14786|14826|14788.2|14808.2|14771|0
1640876810000|2021-12-30 15:06:50|14828.7|14788.7|14831|14811|14831|14811|14828.7|14788.7|0
1640876820000|2021-12-30 15:07:00|14846|14806|14838.5|14818.5|14846|14818.5|14838.4|14806|0
1640876830000|2021-12-30 15:07:10|14836|14816|14836|14816|14838.5|14818.5|14836|14816|1
1640876840000|2021-12-30 15:07:20|14838.5|14818.5|14838.5|14818.5|14838.5|14818.5|14838.5|14818.5|0
1640876850000|2021-12-30 15:07:30|14841|14821|14841|14821|14841|14821|14841|14821|0
1640876870000|2021-12-30 15:07:50|14843.4|14823.4|14843.5|14823.5|14843.5|14823.5|14843.4|14823.4|1
1640876880000|2021-12-30 15:08:00|14843.6|14823.6|14831|14791|14846|14826|14831|14791|7
1640876900000|2021-12-30 15:08:20|14828.2|14808.2|14841|14821|14846|14821|14828.2|14806|1
1640876920000|2021-12-30 15:08:40|14843.5|14823.5|14843.5|14823.5|14846|14826|14843.5|14823.5|2
1640876930000|2021-12-30 15:08:50|14845.9|14825.9|14848.5|14828.5|14848.5|14828.5|14845.9|14825.9|0
1640876950000|2021-12-30 15:09:10|14848.6|14828.6|14853.5|14833.5|14853.5|14833.5|14848.6|14828.6|1
1640876960000|2021-12-30 15:09:20|14851|14831|14851|14831|14851|14831|14851|14831|2
1640876970000|2021-12-30 15:09:30|14853.4|14833.4|14853.5|14833.5|14853.5|14833.5|14853.4|14833.4|8
1640876990000|2021-12-30 15:09:50|||||||||1
1640877090000|2021-12-30 15:11:30|14853.6|14833.6|14856|14836|14856|14836|14853.6|14833.6|2
1640877110000|2021-12-30 15:11:50|14858.5|14838.5|14858.5|14838.5|14858.5|14838.5|14858.5|14838.5|3
1640877120000|2021-12-30 15:12:00|14861|14841|14861|14841|14861|14841|14861|14841|1
1640877160000|2021-12-30 15:12:40|14860.8|14840.8|14833.5|14813.5|14860.8|14840.8|14806.1|14781|11
1640877180000|2021-12-30 15:13:00|14841|14821|14843.5|14823.5|14843.5|14823.5|14841|14821|0
1640877190000|2021-12-30 15:13:10|14841|14821|14848.5|14828.5|14848.5|14828.5|14841|14821|0
1640877250000|2021-12-30 15:14:10|14848.4|14828.4|14851|14831|14851|14831|14846|14826|0
1640877280000|2021-12-30 15:14:40|14853.8|14833.8|14853.8|14833.8|14853.8|14833.8|14853.8|14833.8|2
1640877300000|2021-12-30 15:15:00|14853.6|14833.6|14848.5|14828.5|14853.6|14833.6|14838.6|14806|9
1640877310000|2021-12-30 15:15:10|14848.6|14828.6|14848.6|14828.6|14848.6|14828.6|14848.6|14828.6|0
1640877340000|2021-12-30 15:15:40|14851|14831|14851.3|14831.3|14851.3|14831.3|14851|14831|0
1640877360000|2021-12-30 15:16:00|14851.1|14831.1|14851.1|14831.1|14851.1|14831.1|14851.1|14831.1|0
1640877370000|2021-12-30 15:16:10|14853.6|14833.6|14853.8|14833.8|14853.8|14833.8|14853.6|14833.6|2
1640877410000|2021-12-30 15:16:50|||||||||3
1640877510000|2021-12-30 15:18:30|||||||||1
1640877560000|2021-12-30 15:19:20|14853.5|14833.5|14853.5|14833.5|14853.5|14833.5|14853.5|14833.5|1
1640877590000|2021-12-30 15:19:50|14853.8|14833.8|14853.8|14833.8|14853.8|14833.8|14853.8|14833.8|1
1640877620000|2021-12-30 15:20:20|14861|14841|14861|14841|14861|14841|14861|14841|2
1640877660000|2021-12-30 15:21:00|||||||||2
1640877760000|2021-12-30 15:22:40|14863.5|14843.5|14863.5|14843.5|14863.5|14843.5|14863.5|14843.5|6
1640877780000|2021-12-30 15:23:00|14873.5|14853.5|14876|14856|14876|14856|14873.5|14853.5|1
1640877790000|2021-12-30 15:23:10|14873.7|14853.7|14883.5|14863.5|14883.5|14863.5|14873.7|14853.7|0
1640877810000|2021-12-30 15:23:30|14881.2|14861.2|14881|14861|14881.2|14861.2|14881|14861|0
1640877820000|2021-12-30 15:23:40|14883.4|14863.4|14858.5|14838.5|14883.5|14863.5|14853.5|14826|15
1640877830000|2021-12-30 15:23:50|14863.3|14843.3|14868.5|14848.5|14868.5|14848.5|14863.3|14843.3|1
1640877840000|2021-12-30 15:24:00|14876|14856|14881|14861|14888.5|14868.5|14876|14856|4
1640877850000|2021-12-30 15:24:10|14868.5|14848.5|14868.5|14848.5|14868.5|14848.5|14866|14846|3
1640877860000|2021-12-30 15:24:20|14873.7|14853.7|14878.6|14858.6|14878.6|14858.6|14873.7|14853.7|0
1640877870000|2021-12-30 15:24:30|14883.6|14863.6|14883.6|14863.6|14883.6|14863.6|14883.6|14863.6|0
1640877880000|2021-12-30 15:24:40|14885.9|14865.9|14886.1|14866.1|14886.1|14866.1|14885.9|14865.9|0
1640877890000|2021-12-30 15:24:50|14888.6|14868.6|14888.6|14868.6|14888.6|14868.6|14888.6|14868.6|0
1640877930000|2021-12-30 15:25:30|14886.2|14866.2|14886.1|14866.1|14886.2|14866.2|14886.1|14866.1|0
1640877960000|2021-12-30 15:26:00|14883.6|14863.6|14886.1|14866.1|14886.1|14866.1|14878.7|14858.7|8
1640877970000|2021-12-30 15:26:10|14878.9|14858.9|14883.6|14863.6|14883.6|14863.6|14878.6|14858.6|6
1640878010000|2021-12-30 15:26:50|14883.7|14863.7|14888.6|14868.6|14888.6|14868.6|14883.7|14863.7|2
1640878020000|2021-12-30 15:27:00|||||||||1
1640878030000|2021-12-30 15:27:10|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|0
1640878040000|2021-12-30 15:27:20|14886.2|14866.2|14893.6|14873.6|14893.6|14873.6|14886.2|14866.2|0
1640878060000|2021-12-30 15:27:40|||||||||4
1640878070000|2021-12-30 15:27:50|14878.6|14858.6|14876.1|14856.1|14878.6|14858.6|14873.6|14853.6|2
1640878080000|2021-12-30 15:28:00|14878.6|14858.6|14881.1|14861.1|14881.1|14861.1|14878.6|14858.6|0
1640878100000|2021-12-30 15:28:20|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|0
1640878110000|2021-12-30 15:28:30|14883.6|14863.6|14886.1|14866.1|14886.1|14866.1|14883.6|14863.6|0
1640878120000|2021-12-30 15:28:40|||||||||7
1640878140000|2021-12-30 15:29:00|14883.7|14863.7|14888.6|14868.6|14888.6|14868.6|14883.6|14863.6|0
1640878160000|2021-12-30 15:29:20|||||||||7
1640878180000|2021-12-30 15:29:40|14886.2|14866.2|14886.1|14866.1|14886.2|14866.2|14886.1|14866.1|0
1640878190000|2021-12-30 15:29:50|14876.1|14856.1|14888.4|14868.4|14888.4|14868.4|14876.1|14856.1|6
1640878200000|2021-12-30 15:30:00|14888.6|14868.6|14888.6|14868.6|14888.6|14868.6|14888.6|14868.6|0
1640878270000|2021-12-30 15:31:10|14886.2|14866.2|14886.1|14866.1|14886.2|14866.2|14886.1|14866.1|0
1640878290000|2021-12-30 15:31:30|||||||||1
1640878350000|2021-12-30 15:32:30|||||||||2
1640878370000|2021-12-30 15:32:50|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|14891.1|14871.1|2
1640878380000|2021-12-30 15:33:00|14893.6|14873.6|14876.1|14856.1|14893.6|14873.6|14873.6|14853.6|14
1640878390000|2021-12-30 15:33:10|14880.8|14860.8|14886.1|14866.1|14886.1|14866.1|14880.8|14860.8|0
1640878420000|2021-12-30 15:33:40|14883.6|14863.6|14888.6|14868.6|14888.6|14868.6|14883.6|14863.6|0
1640878450000|2021-12-30 15:34:10|14888.5|14868.5|14886.1|14866.1|14888.5|14868.5|14886.1|14866.1|0
1640878460000|2021-12-30 15:34:20|14883.7|14863.7|14871.1|14851.1|14891.1|14871.1|14871.1|14851.1|10
1640878470000|2021-12-30 15:34:30|14866.1|14846.1|14858.6|14838.6|14866.1|14846.1|14841.1|14821.1|2
1640878480000|2021-12-30 15:34:40|14856.2|14836.2|14848.6|14828.6|14856.2|14836.2|14846.1|14826.1|1
1640878570000|2021-12-30 15:36:10|14848.5|14828.5|14843.6|14823.6|14848.5|14828.5|14843.6|14823.6|1
1640878590000|2021-12-30 15:36:30|14851|14831|14866.1|14826.1|14866.1|14833.6|14851|14826.1|1
1640878600000|2021-12-30 15:36:40|14860.8|14840.8|14861.1|14841.1|14861.1|14841.1|14860.8|14840.8|0
1640878680000|2021-12-30 15:38:00|||||||||1
1640878700000|2021-12-30 15:38:20|||||||||1
1640878720000|2021-12-30 15:38:40|14861.2|14841.2|14868.6|14848.6|14868.6|14848.6|14861.2|14841.2|0
1640878730000|2021-12-30 15:38:50|14871.1|14851.1|14873.6|14853.6|14873.6|14853.6|14871.1|14851.1|0
1640878790000|2021-12-30 15:39:50|||||||||2
1640878860000|2021-12-30 15:41:00|||||||||2
1640878880000|2021-12-30 15:41:20|||||||||14
1640878940000|2021-12-30 15:42:20|||||||||1
1640879030000|2021-12-30 15:43:50|||||||||2
1640879110000|2021-12-30 15:45:10|||||||||1
1640879220000|2021-12-30 15:47:00|||||||||1
1640879320000|2021-12-30 15:48:40|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|3
1640879410000|2021-12-30 15:50:10|||||||||1
1640879470000|2021-12-30 15:51:10|||||||||1
1640879540000|2021-12-30 15:52:20|||||||||1
1640879550000|2021-12-30 15:52:30|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|1
1640879660000|2021-12-30 15:54:20|||||||||1
1640879730000|2021-12-30 15:55:30|||||||||1
1640879820000|2021-12-30 15:57:00|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|14878.6|14858.6|1
1640879830000|2021-12-30 15:57:10|14881.1|14861.1|14881.1|14861.1|14881.1|14861.1|14881.1|14861.1|0
1640879860000|2021-12-30 15:57:40|14811.1|14771.1|14831.1|14791.1|14831.1|14796|14808.7|14771.1|13
1640879900000|2021-12-30 15:58:20|14828.6|14808.6|14828.6|14808.6|14828.6|14808.6|14828.6|14808.6|0
1640879960000|2021-12-30 15:59:20|14829.1|14789.1|14815.7|14795.7|14829.1|14795.7|14815.7|14776.2|0
1640879970000|2021-12-30 15:59:30|14816.1|14796.1|14816.1|14796.1|14816.1|14796.1|14816.1|14796.1|0
1640879980000|2021-12-30 15:59:40|14818.5|14798.5|14833.6|14793.6|14833.6|14798.5|14818.5|14793.6|0
1640880000000|2021-12-30 16:00:00|14818.6|14798.6|14816.1|14776.1|14818.6|14798.6|14816.1|14776.1|2
1640880010000|2021-12-30 16:00:10|14818.5|14778.5|14818.2|14798.2|14818.6|14798.2|14818.2|14778.5|0
1640880020000|2021-12-30 16:00:20|14818.6|14798.6|14818.6|14798.6|14818.6|14798.6|14818.6|14798.6|0
1640880050000|2021-12-30 16:00:50|14818.7|14798.7|14831.1|14791.1|14831.1|14798.7|14818.7|14791.1|1
1640880070000|2021-12-30 16:01:10|||||||||1
1640880080000|2021-12-30 16:01:20|14828.3|14808.3|14831.1|14811.1|14831.1|14811.1|14828.3|14808.3|2
1640880110000|2021-12-30 16:01:50|14833.6|14813.6|14833.6|14813.6|14833.6|14813.6|14833.6|14813.6|0
1640880140000|2021-12-30 16:02:20|14828.6|14808.6|14836.1|14816.1|14836.1|14816.1|14828.6|14808.6|0
1640880170000|2021-12-30 16:02:50|14838.6|14818.6|14838.6|14818.6|14838.6|14818.6|14838.6|14818.6|1
1640880200000|2021-12-30 16:03:20|14838.3|14818.3|14833.6|14773.6|14838.3|14818.3|14833.6|14773.6|2
1640880210000|2021-12-30 16:03:30|14831.2|14771.2|14828.6|14768.6|14831.2|14771.2|14828.6|14768.6|0
1640880260000|2021-12-30 16:04:20|14831.1|14791.1|14823.6|14803.6|14831.1|14803.6|14823.6|14791.1|0
1640880270000|2021-12-30 16:04:30|14833.6|14813.6|14833.6|14813.6|14833.6|14813.6|14833.6|14813.6|1
1640880290000|2021-12-30 16:04:50|14836.1|14816.1|14836.1|14816.1|14838.6|14818.6|14836.1|14816.1|1
1640880300000|2021-12-30 16:05:00|14841.1|14821.1|14841.1|14821.1|14843.6|14823.6|14841.1|14821.1|0
1640880340000|2021-12-30 16:05:40|14840.8|14820.8|14823.2|14803.2|14840.8|14820.8|14823.2|14778.6|5
1640880360000|2021-12-30 16:06:00|14823.6|14803.6|14823.6|14803.6|14823.6|14803.6|14823.6|14803.6|0
1640880390000|2021-12-30 16:06:30|||||||||2
1640880400000|2021-12-30 16:06:40|14828.4|14808.4|14828.6|14808.6|14828.6|14808.6|14828.4|14808.4|0
1640880460000|2021-12-30 16:07:40|14823.6|14803.6|14823.6|14803.6|14823.6|14803.6|14823.6|14803.6|1
1640880480000|2021-12-30 16:08:00|14814.1|14794.1|14813.6|14793.6|14816.1|14796.1|14808.6|14788.6|9
1640880490000|2021-12-30 16:08:10|14813.2|14793.2|14801.5|14781.5|14813.2|14793.2|14798.6|14778.6|8
1640880500000|2021-12-30 16:08:20|14801.1|14781.1|14788.8|14768.8|14801.1|14781.1|14788.8|14768.8|5
1640880510000|2021-12-30 16:08:30|14789|14769|14789|14769|14789|14769|14789|14769|0
1640880520000|2021-12-30 16:08:40|14788.6|14768.6|14788.7|14768.7|14788.7|14768.7|14788.6|14768.6|2
1640880530000|2021-12-30 16:08:50|14798.5|14778.5|14798.8|14778.8|14798.8|14778.8|14798.5|14778.5|2
1640880540000|2021-12-30 16:09:00|14788.7|14768.7|14789|14769|14789|14769|14788.7|14768.7|7
1640880600000|2021-12-30 16:10:00|||||||||2
1640880620000|2021-12-30 16:10:20|14788.7|14768.7|14788.7|14768.7|14788.7|14768.7|14788.7|14768.7|0
1640880650000|2021-12-30 16:10:50|14788.2|14768.2|14776.1|14756.1|14788.2|14768.2|14776.1|14756.1|7
1640880660000|2021-12-30 16:11:00|14768.6|14748.6|14768.7|14748.7|14771.1|14751.1|14763.6|14743.6|3
1640880670000|2021-12-30 16:11:10|14768.6|14748.6|14768.6|14748.6|14768.6|14748.6|14768.6|14748.6|0
1640880680000|2021-12-30 16:11:20|14771.1|14751.1|14771.1|14751.1|14771.1|14751.1|14771.1|14751.1|0
1640880700000|2021-12-30 16:11:40|14773.5|14753.5|14776.5|14756.5|14776.5|14756.5|14773.5|14753.5|0
1640880720000|2021-12-30 16:12:00|14776.2|14756.2|14779|14759|14779|14759|14776.1|14756.1|0
1640880730000|2021-12-30 16:12:10|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|0
1640880750000|2021-12-30 16:12:30|14778.6|14758.6|14746.1|14726.1|14778.6|14758.6|14746.1|14726.1|2
1640880760000|2021-12-30 16:12:40|14748.6|14728.6|14761.1|14741.1|14761.1|14741.1|14748.6|14728.6|3
1640880780000|2021-12-30 16:13:00|14773.6|14733.6|14758.6|14738.6|14773.6|14738.6|14758.6|14733.6|0
1640880790000|2021-12-30 16:13:10|14766.1|14726.1|14743.6|14723.6|14766.1|14731.1|14741.1|14721.1|0
1640880810000|2021-12-30 16:13:30|14746|14726|14743.6|14723.6|14746|14726|14743.6|14723.6|0
1640880870000|2021-12-30 16:14:30|14748.4|14728.4|14743.6|14723.6|14748.4|14728.4|14743.6|14723.6|0
1640880880000|2021-12-30 16:14:40|14746.1|14726.1|14746.1|14726.1|14746.1|14726.1|14746.1|14726.1|0
1640880910000|2021-12-30 16:15:10|14753.6|14733.6|14751.1|14731.1|14753.6|14733.6|14751.1|14731.1|1
1640880920000|2021-12-30 16:15:20|14751.2|14731.2|14753.6|14733.6|14753.6|14733.6|14751.2|14731.2|0
1640880930000|2021-12-30 16:15:30|14756.1|14736.1|14758.6|14738.6|14758.6|14738.6|14756.1|14736.1|0
1640880940000|2021-12-30 16:15:40|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|0
1640880950000|2021-12-30 16:15:50|14756.1|14736.1|14758.6|14738.6|14758.6|14738.6|14756.1|14736.1|0
1640880960000|2021-12-30 16:16:00|14758.5|14738.5|14753.7|14733.7|14758.5|14738.5|14753.7|14733.7|0
1640880970000|2021-12-30 16:16:10|14753.6|14733.6|14753.6|14733.6|14753.6|14733.6|14753.6|14733.6|0
1640880980000|2021-12-30 16:16:20|14754|14734|14761.1|14741.1|14761.1|14741.1|14754|14734|3
1640880990000|2021-12-30 16:16:30|14758.7|14738.7|14756.1|14736.1|14758.7|14738.7|14756.1|14736.1|5
1640881020000|2021-12-30 16:17:00|14758.6|14738.6|14758.6|14738.6|14758.6|14738.6|14758.6|14738.6|0
1640881080000|2021-12-30 16:18:00|14755.7|14735.7|14748.5|14728.5|14755.7|14735.7|14743.6|14723.6|4
1640881090000|2021-12-30 16:18:10|14748.9|14728.9|14751.1|14731.1|14756.1|14736.1|14748.9|14728.9|0
1640881100000|2021-12-30 16:18:20|14756.1|14736.1|14748.6|14728.6|14756.1|14736.1|14748.6|14728.6|0
1640881220000|2021-12-30 16:20:20|14756.3|14736.3|14758.6|14738.6|14758.6|14738.6|14756.3|14736.3|1
1640881260000|2021-12-30 16:21:00|14776.1|14736.1|14776.1|14736.1|14776.1|14736.1|14776.1|14736.1|1
1640881290000|2021-12-30 16:21:30|14761.1|14741.1|14761.1|14741.1|14761.1|14741.1|14761.1|14741.1|7
1640881300000|2021-12-30 16:21:40|14763.6|14743.6|14763.6|14743.6|14763.6|14743.6|14763.6|14743.6|0
1640881320000|2021-12-30 16:22:00|14763.8|14743.8|14771|14751|14776.1|14751|14763.6|14736.1|0
1640881330000|2021-12-30 16:22:10|14771.1|14751.1|14771.1|14751.1|14771.1|14751.1|14771|14751|0
1640881340000|2021-12-30 16:22:20|14768.8|14748.8|14768.5|14748.5|14768.8|14748.8|14768.5|14748.5|0
1640881350000|2021-12-30 16:22:30|14768.6|14748.6|14766.3|14746.3|14768.6|14748.6|14766.3|14746.3|0
1640881360000|2021-12-30 16:22:40|14766.1|14746.1|14766.3|14746.3|14768.6|14748.6|14766.1|14746.1|1
1640881380000|2021-12-30 16:23:00|14766.1|14746.1|14766.1|14746.1|14766.1|14746.1|14766.1|14746.1|0
1640881400000|2021-12-30 16:23:20|14771.1|14751.1|14766.1|14746.1|14771.1|14751.1|14766.1|14746.1|0
1640881410000|2021-12-30 16:23:30|14771.1|14751.1|14771.1|14751.1|14771.1|14751.1|14768.6|14748.6|0
1640881420000|2021-12-30 16:23:40|14766.1|14746.1|14766.1|14746.1|14766.1|14746.1|14766.1|14746.1|0
1640881490000|2021-12-30 16:24:50|14766.3|14746.3|14766.1|14746.1|14766.3|14746.3|14766.1|14746.1|1
1640881510000|2021-12-30 16:25:10|14771.1|14751.1|14778.6|14758.6|14778.6|14758.6|14771.1|14751.1|0
1640881530000|2021-12-30 16:25:30|14778.9|14758.9|14778.9|14758.9|14778.9|14758.9|14778.9|14758.9|5
1640881610000|2021-12-30 16:26:50|14778.8|14758.8|14778.9|14758.9|14778.9|14758.9|14778.8|14758.8|1
1640881710000|2021-12-30 16:28:30|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|1
1640881730000|2021-12-30 16:28:50|14763.7|14723.7|14761.2|14721.2|14763.7|14723.7|14761.2|14721.2|5
1640881740000|2021-12-30 16:29:00|14758.7|14718.7|14753.8|14733.8|14766.2|14733.8|14751|14718.7|0
1640881750000|2021-12-30 16:29:10|14753.7|14733.7|14763.7|14743.7|14763.7|14743.7|14753.7|14733.7|0
1640881760000|2021-12-30 16:29:20|14766.2|14746.2|14766.2|14746.2|14771|14751|14766.2|14746.2|0
1640881770000|2021-12-30 16:29:30|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|0
1640881800000|2021-12-30 16:30:00|14763.9|14743.9|14761.2|14741.2|14763.9|14743.9|14761.2|14741.2|0
1640881820000|2021-12-30 16:30:20|14763.5|14743.5|14761.2|14741.2|14763.5|14743.5|14761.2|14741.2|1
1640881860000|2021-12-30 16:31:00|14768.7|14748.7|14763.7|14743.7|14768.7|14748.7|14763.7|14743.7|0
1640881920000|2021-12-30 16:32:00|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|0
1640881940000|2021-12-30 16:32:20|||||||||1
1640881980000|2021-12-30 16:33:00|14761.3|14741.3|14763.7|14743.7|14763.7|14743.7|14761.3|14741.3|1
1640882020000|2021-12-30 16:33:40|14768.7|14748.7|14763.7|14743.7|14768.7|14748.7|14763.7|14743.7|1
1640882100000|2021-12-30 16:35:00|14768.7|14748.7|14771.2|14751.2|14771.2|14751.2|14768.7|14748.7|0
1640882110000|2021-12-30 16:35:10|14768.7|14748.7|14768.7|14748.7|14771.2|14751.2|14768.7|14748.7|1
1640882120000|2021-12-30 16:35:20|14766.2|14746.2|14768.7|14748.7|14771.2|14751.2|14766.2|14746.2|0
1640882140000|2021-12-30 16:35:40|14773.7|14753.7|14778.7|14758.7|14778.7|14758.7|14773.7|14753.7|0
1640882170000|2021-12-30 16:36:10|14778.9|14758.9|14778.9|14758.9|14778.9|14758.9|14778.9|14758.9|2
1640882220000|2021-12-30 16:37:00|||||||||2
1640882230000|2021-12-30 16:37:10|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|0
1640882270000|2021-12-30 16:37:50|14746.3|14726.3|14746.3|14726.3|14746.3|14726.3|14746.3|14726.3|9
1640882280000|2021-12-30 16:38:00|14746.2|14726.2|14761.2|14741.2|14766.2|14741.2|14746.2|14726.2|0
1640882310000|2021-12-30 16:38:30|14758.7|14738.7|14758.7|14738.7|14758.7|14738.7|14758.7|14738.7|0
1640882320000|2021-12-30 16:38:40|14758.8|14738.8|14756.2|14736.2|14763.8|14743.8|14756.2|14736.2|0
1640882380000|2021-12-30 16:39:40|14746.2|14706.2|14741.2|14721.2|14753.8|14721.2|14741.2|14706.2|4
1640882410000|2021-12-30 16:40:10|14738.7|14718.7|14738.7|14718.7|14738.7|14718.7|14738.7|14718.7|0
1640882450000|2021-12-30 16:40:50|14736.2|14716.2|14718.7|14698.7|14736.2|14716.2|14718.7|14698.7|4
1640882460000|2021-12-30 16:41:00|14733.7|14713.7|14736.2|14716.2|14736.2|14716.2|14733.7|14713.7|3
1640882490000|2021-12-30 16:41:30|14738.7|14698.7|14736.2|14716.2|14738.7|14716.2|14726.2|14698.7|0
1640882570000|2021-12-30 16:42:50|14736.3|14716.3|14743.7|14723.7|14743.7|14723.7|14736.3|14716.3|1
1640882600000|2021-12-30 16:43:20|14746.1|14726.1|14746.2|14726.2|14746.2|14726.2|14746.1|14726.1|0
1640882650000|2021-12-30 16:44:10|14741.4|14721.4|14736.4|14716.4|14741.4|14721.4|14736.4|14716.4|5
1640882660000|2021-12-30 16:44:20|14736.2|14716.2|14738.7|14718.7|14738.7|14718.7|14736.2|14716.2|0
1640882680000|2021-12-30 16:44:40|14741.1|14721.1|14741.2|14721.2|14741.2|14721.2|14741.1|14721.1|0
1640882730000|2021-12-30 16:45:30|14738.7|14718.7|14738.7|14718.7|14738.7|14718.7|14738.7|14718.7|0
1640882750000|2021-12-30 16:45:50|14738.8|14718.8|14741.2|14721.2|14741.2|14721.2|14738.8|14718.8|0
1640882760000|2021-12-30 16:46:00|14741.3|14721.3|14741.3|14721.3|14741.3|14721.3|14741.3|14721.3|1
1640882770000|2021-12-30 16:46:10|14741.2|14721.2|14736.2|14716.2|14741.2|14721.2|14736.2|14716.2|2
1640882780000|2021-12-30 16:46:20|14738.7|14718.7|14738.7|14718.7|14738.7|14718.7|14738.7|14718.7|0
1640882790000|2021-12-30 16:46:30|14741.2|14721.2|14741.2|14721.2|14741.2|14721.2|14741.2|14721.2|0
1640882800000|2021-12-30 16:46:40|14743.6|14723.6|14751.2|14731.2|14758.7|14731.2|14743.6|14718.7|0
1640882810000|2021-12-30 16:46:50|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|0
1640882830000|2021-12-30 16:47:10|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|0
1640882870000|2021-12-30 16:47:50|14753.7|14733.7|14751.2|14731.2|14753.7|14733.7|14751.2|14731.2|1
1640882910000|2021-12-30 16:48:30|14753.7|14733.7|14756.2|14736.2|14756.2|14736.2|14753.7|14733.7|0
1640882930000|2021-12-30 16:48:50|14753.7|14733.7|14756.2|14736.2|14756.2|14736.2|14753.7|14733.7|0
1640882990000|2021-12-30 16:49:50|14756.3|14736.3|14758.7|14738.7|14758.7|14738.7|14756.3|14736.3|1
1640883020000|2021-12-30 16:50:20|14756.3|14736.3|14758.7|14738.7|14758.7|14738.7|14756.2|14736.2|0
1640883060000|2021-12-30 16:51:00|14756.3|14736.3|14756.3|14736.3|14756.3|14736.3|14756.3|14736.3|0
1640883070000|2021-12-30 16:51:10|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|0
1640883090000|2021-12-30 16:51:30|14758.7|14738.7|14756.2|14736.2|14758.7|14738.7|14756.2|14736.2|1
1640883120000|2021-12-30 16:52:00|14756.3|14736.3|14758.7|14738.7|14758.7|14738.7|14756.3|14736.3|0
1640883160000|2021-12-30 16:52:40|14761.2|14741.2|14758.7|14738.7|14761.2|14741.2|14758.7|14738.7|1
1640883170000|2021-12-30 16:52:50|14761.1|14741.1|14763.7|14743.7|14763.7|14743.7|14761.1|14741.1|0
1640883200000|2021-12-30 16:53:20|14761.2|14741.2|14763.6|14743.6|14763.6|14743.6|14761.2|14741.2|0
1640883210000|2021-12-30 16:53:30|14763.7|14743.7|14766.3|14746.3|14766.3|14746.3|14763.7|14743.7|0
1640883220000|2021-12-30 16:53:40|||||||||1
1640883230000|2021-12-30 16:53:50|14766.1|14746.1|14763.6|14743.6|14766.1|14746.1|14763.6|14743.6|3
1640883240000|2021-12-30 16:54:00|14763.7|14743.7|14763.7|14743.7|14763.7|14743.7|14763.7|14743.7|0
1640883250000|2021-12-30 16:54:10|14761.2|14741.2|14763.7|14743.7|14763.7|14743.7|14761.2|14741.2|1
1640883300000|2021-12-30 16:55:00|14761.2|14741.2|14761.2|14741.2|14761.2|14741.2|14761.2|14741.2|0
1640883350000|2021-12-30 16:55:50|14761.1|14741.1|14761.1|14741.1|14761.1|14741.1|14761.1|14741.1|1
1640883360000|2021-12-30 16:56:00|14761.2|14741.2|14761.2|14741.2|14761.2|14741.2|14761.2|14741.2|0
1640883370000|2021-12-30 16:56:10|14760.4|14740.4|14756.2|14736.2|14760.4|14740.4|14746.3|14726.3|5
1640883390000|2021-12-30 16:56:30|||||||||1
1640883400000|2021-12-30 16:56:40|14758.7|14738.7|14758.7|14738.7|14758.7|14738.7|14758.7|14738.7|0
1640883410000|2021-12-30 16:56:50|14758.6|14738.6|14758.7|14738.7|14758.7|14738.7|14756.2|14736.2|2
1640883420000|2021-12-30 16:57:00|14753.7|14733.7|14748.7|14728.7|14753.7|14733.7|14748.7|14728.7|4
1640883430000|2021-12-30 16:57:10|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|0
1640883470000|2021-12-30 16:57:50|14751.3|14731.3|14753.7|14733.7|14753.7|14733.7|14751.3|14731.3|0
1640883500000|2021-12-30 16:58:20|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|0
1640883570000|2021-12-30 16:59:30|||||||||1
1640883580000|2021-12-30 16:59:40|14756.3|14736.3|14756.3|14736.3|14756.3|14736.3|14756.3|14736.3|2
1640883600000|2021-12-30 17:00:00|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|0
1640883690000|2021-12-30 17:01:30|14758.7|14738.7|14756.3|14736.3|14758.7|14738.7|14756.2|14736.2|2
1640883700000|2021-12-30 17:01:40|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|0
1640883790000|2021-12-30 17:03:10|14756.3|14736.3|14758.7|14738.7|14758.7|14738.7|14756.3|14736.3|1
1640883840000|2021-12-30 17:04:00|||||||||2
1640883870000|2021-12-30 17:04:30|||||||||3
1640884000000|2021-12-30 17:06:40|||||||||1
1640884040000|2021-12-30 17:07:20|||||||||1
1640884050000|2021-12-30 17:07:30|||||||||2
1640884090000|2021-12-30 17:08:10|||||||||1
1640884120000|2021-12-30 17:08:40|||||||||10
1640884130000|2021-12-30 17:08:50|||||||||1
1640884140000|2021-12-30 17:09:00|||||||||2
1640884150000|2021-12-30 17:09:10|||||||||1
1640884160000|2021-12-30 17:09:20|14763.5|14743.5|14763.7|14743.7|14763.7|14743.7|14763.5|14743.5|1
1640884260000|2021-12-30 17:11:00|||||||||2
1640884320000|2021-12-30 17:12:00|||||||||2
1640884370000|2021-12-30 17:12:50|14738.8|14718.8|14741.2|14721.2|14741.2|14721.2|14738.7|14718.7|14
1640884380000|2021-12-30 17:13:00|14743.7|14723.7|14743.7|14723.7|14743.7|14723.7|14743.7|14723.7|0
1640884390000|2021-12-30 17:13:10|14746.2|14726.2|14746.2|14726.2|14746.2|14726.2|14746.2|14726.2|0
1640884420000|2021-12-30 17:13:40|14748.7|14728.7|14748.7|14728.7|14748.7|14728.7|14748.7|14728.7|0
1640884440000|2021-12-30 17:14:00|14751.1|14731.1|14753.7|14733.7|14753.7|14733.7|14751.1|14731.1|5
1640884480000|2021-12-30 17:14:40|||||||||1
1640884530000|2021-12-30 17:15:30|14756.1|14736.1|14756.2|14736.2|14756.2|14736.2|14756.1|14736.1|0
1640884550000|2021-12-30 17:15:50|14758.7|14738.7|14758.7|14738.7|14758.7|14738.7|14758.7|14738.7|1
1640884600000|2021-12-30 17:16:40|14761.1|14741.1|14761.2|14741.2|14761.2|14741.2|14761.1|14741.1|0
1640884610000|2021-12-30 17:16:50|14768.4|14748.4|14791.2|14771.2|14791.2|14771.2|14768.4|14746|5
1640884620000|2021-12-30 17:17:00|14793.7|14773.7|14793.7|14773.7|14793.7|14773.7|14793.7|14773.7|0
1640884630000|2021-12-30 17:17:10|14796.1|14776.1|14796.2|14776.2|14796.2|14776.2|14796.1|14776.1|0
1640884640000|2021-12-30 17:17:20|14798.6|14778.6|14803.7|14783.7|14806.2|14786.2|14798.6|14778.6|0
1640884650000|2021-12-30 17:17:30|14806.2|14786.2|14803.7|14783.7|14806.2|14786.2|14803.7|14783.7|0
1640884660000|2021-12-30 17:17:40|14806.2|14786.2|14803.6|14783.6|14806.2|14786.2|14803.6|14783.6|0
1640884670000|2021-12-30 17:17:50|14801.3|14781.3|14801.2|14781.2|14803.7|14783.7|14801.2|14781.2|0
1640884700000|2021-12-30 17:18:20|14803.6|14783.6|14803.6|14783.6|14803.6|14783.6|14803.6|14783.6|1
1640884710000|2021-12-30 17:18:30|14803.7|14783.7|14803.7|14783.7|14803.7|14783.7|14803.7|14783.7|0
1640884730000|2021-12-30 17:18:50|14806.2|14786.2|14803.7|14783.7|14806.2|14786.2|14803.7|14783.7|0
1640884740000|2021-12-30 17:19:00|14803.8|14783.8|14806.2|14786.2|14806.2|14786.2|14803.8|14783.8|0
1640884750000|2021-12-30 17:19:10|14806.1|14786.1|14806.2|14786.2|14806.2|14786.2|14806.1|14786.1|0
1640884820000|2021-12-30 17:20:20|14803.7|14783.7|14806.2|14786.2|14806.2|14786.2|14803.7|14783.7|1
1640884850000|2021-12-30 17:20:50|14803.9|14783.9|14806.2|14786.2|14806.2|14786.2|14803.7|14783.7|0
1640884880000|2021-12-30 17:21:20|14803.9|14783.9|14803.7|14783.7|14803.9|14783.9|14803.7|14783.7|0
1640884940000|2021-12-30 17:22:20|14806.2|14786.2|14806.2|14786.2|14806.2|14786.2|14806.2|14786.2|1
1640884990000|2021-12-30 17:23:10|14803.9|14783.9|14801.2|14781.2|14803.9|14783.9|14801.2|14781.2|0
1640885020000|2021-12-30 17:23:40|14803.7|14783.7|14803.7|14783.7|14803.7|14783.7|14803.7|14783.7|1
1640885100000|2021-12-30 17:25:00|14803.6|14783.6|14801.2|14781.2|14803.6|14783.6|14801.2|14781.2|2
1640885140000|2021-12-30 17:25:40|14771.2|14751.2|14771.1|14751.1|14771.2|14751.2|14768.9|14748.9|6
1640885150000|2021-12-30 17:25:50|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|0
1640885230000|2021-12-30 17:27:10|14781.1|14761.1|14783.6|14763.6|14783.6|14763.6|14781.1|14761.1|0
1640885240000|2021-12-30 17:27:20|14783.7|14763.7|14781.2|14761.2|14783.7|14763.7|14781.2|14761.2|1
1640885260000|2021-12-30 17:27:40|14778.7|14758.7|14776.2|14756.2|14778.7|14758.7|14776.2|14756.2|0
1640885270000|2021-12-30 17:27:50|14778.6|14758.6|14783.7|14763.7|14783.7|14763.7|14778.6|14758.6|0
1640885280000|2021-12-30 17:28:00|14781.2|14761.2|14778.7|14758.7|14781.2|14761.2|14778.7|14758.7|1
1640885320000|2021-12-30 17:28:40|14783.7|14763.7|14783.7|14763.7|14783.7|14763.7|14783.7|14763.7|0
1640885340000|2021-12-30 17:29:00|14784|14764|14788.7|14768.7|14788.7|14768.7|14784|14764|0
1640885400000|2021-12-30 17:30:00|14791.1|14771.1|14791.2|14771.2|14791.2|14771.2|14791.1|14771.1|0
1640885410000|2021-12-30 17:30:10|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|0
1640885420000|2021-12-30 17:30:20|14793.8|14773.8|14791.3|14771.3|14793.8|14773.8|14791.3|14771.3|1
1640885430000|2021-12-30 17:30:30|14788.8|14768.8|14791.3|14771.3|14791.3|14771.3|14786.3|14766.3|0
1640885490000|2021-12-30 17:31:30|14796|14776|14796.3|14776.3|14796.3|14776.3|14796|14776|0
1640885520000|2021-12-30 17:32:00|14798.8|14778.8|14798.8|14778.8|14798.8|14778.8|14798.8|14778.8|0
1640885560000|2021-12-30 17:32:40|14791.3|14751.3|14771.3|14751.3|14791.3|14751.3|14771.3|14751.3|6
1640885570000|2021-12-30 17:32:50|14786.3|14746.3|14773.8|14753.8|14786.3|14753.8|14773.8|14746.3|1
1640885650000|2021-12-30 17:34:10|14781.3|14761.3|14783.8|14763.8|14783.9|14763.9|14781.3|14761.3|0
1640885660000|2021-12-30 17:34:20|14786.1|14766.1|14786.3|14766.3|14786.3|14766.3|14786.1|14766.1|0
1640885670000|2021-12-30 17:34:30|14783.9|14763.9|14776.5|14756.5|14783.9|14763.9|14776.5|14756.5|1
1640885680000|2021-12-30 17:34:40|14776|14756|14776|14756|14776|14756|14776|14756|1
1640885710000|2021-12-30 17:35:10|14778.5|14758.5|14778.5|14758.5|14778.5|14758.5|14778.5|14758.5|0
1640885760000|2021-12-30 17:36:00|14779.2|14759.2|14788.6|14768.6|14788.6|14768.6|14779.2|14759.2|0
1640885770000|2021-12-30 17:36:10|14788.8|14768.8|14788.8|14768.8|14788.8|14768.8|14788.8|14768.8|0
1640885800000|2021-12-30 17:36:40|14793.8|14773.8|14798.8|14778.8|14798.8|14778.8|14793.8|14773.8|1
1640885820000|2021-12-30 17:37:00|14796.4|14776.4|14798.8|14778.8|14798.8|14778.8|14796.3|14776.3|0
1640885880000|2021-12-30 17:38:00|14796.4|14776.4|14793.9|14773.9|14796.4|14776.4|14793.9|14773.9|0
1640885890000|2021-12-30 17:38:10|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|0
1640885900000|2021-12-30 17:38:20|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|1
1640885990000|2021-12-30 17:39:50|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|0
1640886060000|2021-12-30 17:41:00|14796.3|14776.3|14801.3|14781.3|14801.3|14781.3|14796.3|14776.3|0
1640886090000|2021-12-30 17:41:30|14798.8|14778.8|14796.3|14776.3|14798.8|14778.8|14796.3|14776.3|1
1640886100000|2021-12-30 17:41:40|14798.8|14778.8|14798.8|14778.8|14798.8|14778.8|14798.8|14778.8|0
1640886120000|2021-12-30 17:42:00|14793.5|14773.5|14793.5|14773.5|14801.3|14781.3|14793.5|14773.5|2
1640886260000|2021-12-30 17:44:20|14801.3|14781.3|14801.3|14781.3|14801.3|14781.3|14801.3|14781.3|1
1640886280000|2021-12-30 17:44:40|14803.8|14783.8|14801.3|14781.3|14803.8|14783.8|14801.3|14781.3|0
1640886290000|2021-12-30 17:44:50|14803.8|14783.8|14803.8|14783.8|14806.3|14786.3|14801.3|14781.3|0
1640886300000|2021-12-30 17:45:00|14803.9|14783.9|14806.3|14786.3|14806.3|14786.3|14803.8|14783.8|0
1640886310000|2021-12-30 17:45:10|14803.8|14783.8|14803.8|14783.8|14806.3|14786.3|14803.8|14783.8|0
1640886320000|2021-12-30 17:45:20|14806.3|14786.3|14803.9|14783.9|14806.3|14786.3|14803.8|14783.8|0
1640886330000|2021-12-30 17:45:30|14803.8|14783.8|14803.8|14783.8|14806.3|14786.3|14803.8|14783.8|0
1640886340000|2021-12-30 17:45:40|14806.3|14786.3|14808.8|14788.8|14808.8|14788.8|14803.8|14783.8|0
1640886440000|2021-12-30 17:47:20|14809|14789|14811.3|14791.3|14811.3|14791.3|14809|14789|1
1640886480000|2021-12-30 17:48:00|14813.7|14793.7|14811.3|14791.3|14813.8|14793.8|14811.3|14791.3|0
1640886490000|2021-12-30 17:48:10|14813.7|14793.7|14813.8|14793.8|14813.8|14793.8|14811.3|14791.3|0
1640886500000|2021-12-30 17:48:20|14809|14789|14808.8|14788.8|14809|14789|14808.8|14788.8|6
1640886730000|2021-12-30 17:52:10|||||||||1
1640886860000|2021-12-30 17:54:20|14803.2|14783.2|14791.3|14771.3|14803.2|14783.2|14791.3|14771.3|2
1640886890000|2021-12-30 17:54:50|14793.7|14773.7|14793.8|14773.8|14793.8|14773.8|14793.7|14773.7|0
1640886970000|2021-12-30 17:56:10|14793.7|14773.7|14791.3|14771.3|14793.7|14773.7|14791.3|14771.3|0
1640886990000|2021-12-30 17:56:30|14788.8|14768.8|14791.3|14771.3|14791.3|14771.3|14788.8|14768.8|1
1640887040000|2021-12-30 17:57:20|14788.9|14768.9|14788.8|14768.8|14788.9|14768.9|14788.8|14768.8|0
1640887130000|2021-12-30 17:58:50|||||||||1
1640887200000|2021-12-30 18:00:00|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|2
1640887220000|2021-12-30 18:00:20|14788.8|14768.8|14788.8|14768.8|14788.8|14768.8|14788.8|14768.8|0
1640887240000|2021-12-30 18:00:40|||||||||1
1640887310000|2021-12-30 18:01:50|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|0
1640887320000|2021-12-30 18:02:00|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|0
1640887400000|2021-12-30 18:03:20|14793.6|14773.6|14788.8|14768.8|14793.6|14773.6|14788.8|14768.8|1
1640887630000|2021-12-30 18:07:10|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|1
1640887720000|2021-12-30 18:08:40|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|14793.8|14773.8|0
1640887730000|2021-12-30 18:08:50|||||||||1
1640887870000|2021-12-30 18:11:10|||||||||16
1640887900000|2021-12-30 18:11:40|14788.8|14748.8|14781.2|14761.2|14788.8|14761.2|14778.8|14748.8|10
1640887910000|2021-12-30 18:11:50|14783.8|14763.8|14783.8|14763.8|14783.8|14763.8|14783.8|14763.8|0
1640887920000|2021-12-30 18:12:00|14786.3|14766.3|14788.8|14768.8|14788.8|14768.8|14786.3|14766.3|0
1640888010000|2021-12-30 18:13:30|14791.3|14771.3|14788.8|14768.8|14791.3|14771.3|14788.8|14768.8|1
1640888020000|2021-12-30 18:13:40|||||||||14
1640888110000|2021-12-30 18:15:10|||||||||6
1640888120000|2021-12-30 18:15:20|||||||||2
1640888130000|2021-12-30 18:15:30|||||||||1
1640888140000|2021-12-30 18:15:40|||||||||2
1640888150000|2021-12-30 18:15:50|||||||||1
1640888160000|2021-12-30 18:16:00|14786.4|14766.4|14786.3|14766.3|14786.4|14766.4|14786.3|14766.3|1
1640888170000|2021-12-30 18:16:10|14783.9|14763.9|14783.8|14763.8|14783.9|14763.9|14783.8|14763.8|1
1640888180000|2021-12-30 18:16:20|||||||||1
1640888190000|2021-12-30 18:16:30|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|2
1640888330000|2021-12-30 18:18:50|14793.7|14773.7|14793.8|14773.8|14793.8|14773.8|14793.7|14773.7|0
1640888400000|2021-12-30 18:20:00|||||||||8
1640888410000|2021-12-30 18:20:10|14796.3|14776.3|14798.8|14778.8|14798.8|14778.8|14796.3|14776.3|1
1640888420000|2021-12-30 18:20:20|||||||||1
1640888520000|2021-12-30 18:22:00|||||||||20
1640888610000|2021-12-30 18:23:30|14803.8|14783.8|14803.8|14783.8|14803.8|14783.8|14803.8|14783.8|1
1640888640000|2021-12-30 18:24:00|14801.5|14781.5|14803.8|14783.8|14803.8|14783.8|14801.5|14781.5|2
1640888670000|2021-12-30 18:24:30|||||||||5
1640888680000|2021-12-30 18:24:40|||||||||3
1640888770000|2021-12-30 18:26:10|||||||||1
1640888840000|2021-12-30 18:27:20|||||||||1
1640888850000|2021-12-30 18:27:30|14808.8|14788.8|14808.8|14788.8|14808.8|14788.8|14808.8|14788.8|13
1640888880000|2021-12-30 18:28:00|14806.3|14786.3|14806.3|14786.3|14806.3|14786.3|14806.3|14786.3|0
1640888920000|2021-12-30 18:28:40|14808.8|14788.8|14808.8|14788.8|14808.8|14788.8|14808.8|14788.8|1
1640889080000|2021-12-30 18:31:20|||||||||1
1640889190000|2021-12-30 18:33:10|14808.9|14788.9|14811.4|14791.4|14811.4|14791.4|14808.9|14788.9|1
1640889390000|2021-12-30 18:36:30|||||||||1
1640889560000|2021-12-30 18:39:20|||||||||1
1640889630000|2021-12-30 18:40:30|14811.1|14791.1|14811.4|14791.4|14811.4|14791.4|14811.1|14791.1|4
1640889670000|2021-12-30 18:41:10|14804.2|14784.2|14804.2|14784.2|14804.2|14784.2|14804.2|14784.2|2
1640889680000|2021-12-30 18:41:20|14803.6|14783.6|14798.9|14778.9|14803.6|14783.6|14798.9|14778.9|12
1640889700000|2021-12-30 18:41:40|14799|14779|14801.4|14781.4|14801.4|14781.4|14799|14779|0
1640889840000|2021-12-30 18:44:00|14798.9|14778.9|14801.4|14781.4|14801.4|14781.4|14798.9|14778.9|1
1640889980000|2021-12-30 18:46:20|||||||||1
1640890150000|2021-12-30 18:49:10|||||||||1
1640890170000|2021-12-30 18:49:30|14791.4|14771.4|14791.4|14771.4|14791.4|14771.4|14791.4|14771.4|12
1640890220000|2021-12-30 18:50:20|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|0
1640890320000|2021-12-30 18:52:00|||||||||1
1640890350000|2021-12-30 18:52:30|14791.5|14771.5|14791.4|14771.4|14791.5|14771.5|14791.4|14771.4|0
1640890470000|2021-12-30 18:54:30|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|1
1640890500000|2021-12-30 18:55:00|14791.5|14771.5|14791.4|14771.4|14791.5|14771.5|14791.4|14771.4|0
1640890540000|2021-12-30 18:55:40|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|0
1640890600000|2021-12-30 18:56:40|||||||||1
1640890650000|2021-12-30 18:57:30|14793.8|14773.8|14768.9|14748.9|14793.8|14773.8|14768.9|14748.9|14
1640890660000|2021-12-30 18:57:40|14766.4|14746.4|14766.4|14746.4|14766.4|14746.4|14766.4|14746.4|0
1640890670000|2021-12-30 18:57:50|14768.8|14748.8|14771.4|14751.4|14771.4|14751.4|14768.8|14748.8|0
1640890680000|2021-12-30 18:58:00|14768.9|14748.9|14768.9|14748.9|14768.9|14748.9|14768.9|14748.9|0
1640890690000|2021-12-30 18:58:10|14771.5|14751.5|14776.3|14756.3|14776.3|14756.3|14771.5|14751.5|0
1640890710000|2021-12-30 18:58:30|14776.4|14756.4|14781.4|14761.4|14781.4|14761.4|14776.4|14756.4|0
1640890730000|2021-12-30 18:58:50|14783.9|14763.9|14786.4|14766.4|14786.4|14766.4|14783.9|14763.9|0
1640890760000|2021-12-30 18:59:20|14783.9|14763.9|14783.9|14763.9|14783.9|14763.9|14783.9|14763.9|0
1640890780000|2021-12-30 18:59:40|14786.4|14766.4|14786.4|14766.4|14786.4|14766.4|14786.4|14766.4|0
1640890790000|2021-12-30 18:59:50|||||||||1
1640890840000|2021-12-30 19:00:40|14788.8|14768.8|14788.9|14768.9|14788.9|14768.9|14788.8|14768.8|0
1640890890000|2021-12-30 19:01:30|14796.4|14776.4|14793.9|14773.9|14796.4|14776.4|14793.9|14773.9|6
1640890910000|2021-12-30 19:01:50|14796.4|14776.4|14793.9|14773.9|14796.4|14776.4|14793.9|14773.9|1
1640890930000|2021-12-30 19:02:10|||||||||17
1640890940000|2021-12-30 19:02:20|||||||||1
1640890950000|2021-12-30 19:02:30|||||||||2
1640890960000|2021-12-30 19:02:40|||||||||22
1640890970000|2021-12-30 19:02:50|||||||||9
1640891050000|2021-12-30 19:04:10|||||||||1
1640891060000|2021-12-30 19:04:20|14796.4|14776.4|14796.4|14776.4|14796.4|14776.4|14796.4|14776.4|0
1640891100000|2021-12-30 19:05:00|14794|14774|14793.9|14773.9|14794|14774|14793.9|14773.9|7
1640891160000|2021-12-30 19:06:00|||||||||1
1640891200000|2021-12-30 19:06:40|14781.4|14761.4|14781.4|14761.4|14781.4|14761.4|14773.9|14753.9|6
1640891210000|2021-12-30 19:06:50|14783.8|14763.8|14788.9|14768.9|14788.9|14768.9|14783.8|14763.8|0
1640891250000|2021-12-30 19:07:30|14791.4|14771.4|14791.4|14771.4|14798.9|14778.9|14791.4|14771.4|4
1640891270000|2021-12-30 19:07:50|||||||||1
1640891280000|2021-12-30 19:08:00|||||||||3
1640891330000|2021-12-30 19:08:50|||||||||3
1640891340000|2021-12-30 19:09:00|14793.8|14773.8|14803.9|14783.9|14803.9|14783.9|14793.8|14773.8|6
1640891370000|2021-12-30 19:09:30|||||||||5
1640891460000|2021-12-30 19:11:00|||||||||4
1640891500000|2021-12-30 19:11:40|14791.4|14771.4|14791.4|14771.4|14791.4|14771.4|14791.4|14771.4|12
1640891560000|2021-12-30 19:12:40|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|14791.3|14771.3|0
1640891590000|2021-12-30 19:13:10|||||||||1
1640891610000|2021-12-30 19:13:30|14796.1|14776.1|14796.3|14776.3|14796.3|14776.3|14796.1|14776.1|0
1640891620000|2021-12-30 19:13:40|14798.8|14778.8|14801.3|14781.3|14801.3|14781.3|14798.8|14778.8|2
1640891630000|2021-12-30 19:13:50|14798.8|14778.8|14798.8|14778.8|14801.3|14781.3|14798.8|14778.8|3
1640891640000|2021-12-30 19:14:00|14796.4|14776.4|14801.3|14781.3|14801.3|14781.3|14796.3|14776.3|5
1640891650000|2021-12-30 19:14:10|14799|14779|14801.3|14781.3|14801.3|14781.3|14798.8|14778.8|2
1640891660000|2021-12-30 19:14:20|14803.7|14783.7|14806.3|14786.3|14806.3|14786.3|14801.3|14781.3|7
1640891670000|2021-12-30 19:14:30|14808.8|14788.8|14811.3|14791.3|14811.4|14791.4|14808.8|14788.8|3
1640891680000|2021-12-30 19:14:40|14811.4|14791.4|14813.8|14793.8|14813.8|14793.8|14811.3|14791.3|8
1640891690000|2021-12-30 19:14:50|14818.8|14798.8|14813.8|14793.8|14821.3|14801.3|14813.8|14793.8|7
1640891700000|2021-12-30 19:15:00|14811.4|14791.4|14813.7|14793.7|14813.8|14793.8|14811.4|14791.4|0
1640891710000|2021-12-30 19:15:10|14813.8|14793.8|14813.8|14793.8|14813.8|14793.8|14813.8|14793.8|0
1640891720000|2021-12-30 19:15:20|14811.4|14791.4|14811.3|14791.3|14811.4|14791.4|14811.3|14791.3|0
1640891740000|2021-12-30 19:15:40|14813.8|14793.8|14813.8|14793.8|14813.8|14793.8|14813.8|14793.8|0
1640891940000|2021-12-30 19:19:00|||||||||1
1640891990000|2021-12-30 19:19:50|14806.3|14766.3|14776.4|14756.4|14806.3|14766.3|14776.3|14756.3|2
1640912400000|2021-12-31 01:00:00|14804.7|14744.7|14804.7|14744.7|14804.7|14744.7|14804.7|14744.7|0
1640912410000|2021-12-31 01:00:10|14806.8|14746.8|14824.7|14804.7|14824.7|14804.7|14806.8|14746.8|0
1640912550000|2021-12-31 01:02:30|14822.4|14802.4|14822.4|14802.4|14822.4|14802.4|14822.4|14802.4|0
1640912560000|2021-12-31 01:02:40|14822.2|14802.2|14822.2|14802.2|14822.2|14802.2|14822.2|14802.2|0
1640912670000|2021-12-31 01:04:30|14824.6|14804.6|14824.7|14804.7|14824.7|14804.7|14824.6|14804.6|0
1640913400000|2021-12-31 01:16:40|14824.8|14804.8|14824.8|14804.8|14824.8|14804.8|14824.8|14804.8|0
1640915590000|2021-12-31 01:53:10|14827.3|14807.3|14827.3|14807.3|14827.3|14807.3|14827.3|14807.3|0
1640915720000|2021-12-31 01:55:20|14839.8|14799.8|14839.8|14799.8|14839.8|14799.8|14839.8|14799.8|0
1640916000000|2021-12-31 02:00:00|14842.2|14802.2|14842.3|14802.3|14842.3|14802.3|14842.2|14802.2|0
1640916050000|2021-12-31 02:00:50|14844.8|14804.8|14844.8|14804.8|14844.8|14804.8|14844.8|14804.8|1
1640916720000|2021-12-31 02:12:00|14842.3|14802.3|14842.3|14802.3|14842.3|14802.3|14842.3|14802.3|0
1640916730000|2021-12-31 02:12:10|14840|14800|14842.3|14802.3|14842.3|14802.3|14839.8|14799.8|0
1640917050000|2021-12-31 02:17:30|14842.4|14802.4|14842.4|14802.4|14842.4|14802.4|14842.4|14802.4|0
1640917200000|2021-12-31 02:20:00|14847.4|14807.4|14842.4|14802.4|14847.4|14807.4|14842.4|14802.4|2
1640918290000|2021-12-31 02:38:10|14842.5|14802.5|14844.9|14804.9|14844.9|14804.9|14842.5|14802.5|0
1640918990000|2021-12-31 02:49:50|14847.5|14807.5|14847.4|14807.4|14849.9|14809.9|14847.4|14807.4|0
1640919400000|2021-12-31 02:56:40|14845|14805|14844.9|14804.9|14845|14805|14844.9|14804.9|0
1640961000000|2021-12-31 14:30:00|14851.1|14831.1|14858.6|14818.6|14858.7|14831.1|14846.2|14818.4|4
1640961010000|2021-12-31 14:30:10|14851.1|14831.1|14848.6|14828.6|14853.6|14833.6|14848.6|14828.6|0
1640961020000|2021-12-31 14:30:20|14848.7|14828.7|14853.6|14833.6|14853.6|14833.6|14848.7|14828.7|1
1640961030000|2021-12-31 14:30:30|14855.9|14835.9|14856.1|14836.1|14858.6|14838.6|14855.9|14835.9|3
1640961070000|2021-12-31 14:31:10|14858.4|14838.4|14858.6|14838.6|14858.6|14838.6|14858.4|14838.4|0
1640961130000|2021-12-31 14:32:10|||||||||12
1640961150000|2021-12-31 14:32:30|14858.3|14838.3|14858.3|14838.3|14858.3|14838.3|14858.3|14838.3|3
1640961200000|2021-12-31 14:33:20|||||||||2
1640961340000|2021-12-31 14:35:40|14860.6|14840.6|14860.8|14840.8|14860.8|14840.8|14860.6|14840.6|0
1640961420000|2021-12-31 14:37:00|14863.3|14843.3|14870.9|14850.9|14870.9|14850.9|14863.3|14843.3|4
1640961430000|2021-12-31 14:37:10|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|0
1640961440000|2021-12-31 14:37:20|14870.9|14850.9|14878.3|14858.3|14878.3|14858.3|14870.9|14850.9|0
1640961450000|2021-12-31 14:37:30|14878.4|14858.4|14878.3|14858.3|14880.8|14860.8|14878.3|14858.3|7
1640961470000|2021-12-31 14:37:50|14878.4|14858.4|14880.8|14860.8|14880.8|14860.8|14878.4|14858.4|1
1640961500000|2021-12-31 14:38:20|14878.4|14858.4|14878.3|14858.3|14878.4|14858.4|14878.3|14858.3|0
1640961550000|2021-12-31 14:39:10|14875.8|14855.8|14873.3|14853.3|14875.8|14855.8|14873.3|14853.3|4
1640961600000|2021-12-31 14:40:00|||||||||5
1640961630000|2021-12-31 14:40:30|14873.1|14853.1|14863.3|14843.3|14873.1|14853.1|14863.3|14843.3|1
1640961650000|2021-12-31 14:40:50|14853.9|14833.9|14848.3|14828.3|14853.9|14833.9|14848.3|14828.3|0
1640961870000|2021-12-31 14:44:30|14830.8|14810.8|14830.8|14810.8|14830.8|14810.8|14830.8|14810.8|2
1640961970000|2021-12-31 14:46:10|14828.4|14808.4|14828.3|14808.3|14828.4|14808.4|14828.3|14808.3|0
1640962010000|2021-12-31 14:46:50|14830.8|14810.8|14830.8|14810.8|14830.8|14810.8|14830.8|14810.8|0
1640962080000|2021-12-31 14:48:00|14833.1|14813.1|14833.3|14813.3|14833.3|14813.3|14833.1|14813.1|0
1640962130000|2021-12-31 14:48:50|||||||||2
1640962150000|2021-12-31 14:49:10|14835.8|14815.8|14835.8|14815.8|14835.8|14815.8|14835.8|14815.8|0
1640962230000|2021-12-31 14:50:30|14836.2|14816.2|14845.8|14825.8|14845.8|14825.8|14836.2|14816.2|1
1640962240000|2021-12-31 14:50:40|14838.1|14818.1|14838.1|14818.1|14838.1|14818.1|14838.1|14818.1|7
1640962250000|2021-12-31 14:50:50|14840.8|14820.8|14840.8|14820.8|14840.8|14820.8|14840.8|14820.8|0
1640962270000|2021-12-31 14:51:10|14843.1|14823.1|14845.8|14825.8|14845.8|14825.8|14843.1|14823.1|0
1640962400000|2021-12-31 14:53:20|14850.5|14830.5|14853.3|14833.3|14853.3|14833.3|14850.5|14830.5|0
1640962440000|2021-12-31 14:54:00|14848.3|14828.3|14850.8|14830.8|14850.8|14830.8|14848.3|14828.3|2
1640962600000|2021-12-31 14:56:40|14845.8|14825.8|14853.3|14833.3|14853.3|14833.3|14845.8|14825.8|1
1640962840000|2021-12-31 15:00:40|14850.8|14830.8|14850.8|14830.8|14850.8|14830.8|14850.8|14830.8|1
1640963040000|2021-12-31 15:04:00|14848.3|14828.3|14848.3|14828.3|14848.3|14828.3|14848.3|14828.3|2
1640963170000|2021-12-31 15:06:10|14843.3|14823.3|14843.3|14823.3|14843.3|14823.3|14843.3|14823.3|1
1640963390000|2021-12-31 15:09:50|14845.8|14825.8|14845.8|14825.8|14845.8|14825.8|14845.8|14825.8|0
1640963470000|2021-12-31 15:11:10|14848.2|14828.2|14848.3|14828.3|14848.3|14828.3|14848.2|14828.2|0
1640963520000|2021-12-31 15:12:00|14850.8|14830.8|14850.8|14830.8|14850.8|14830.8|14850.8|14830.8|0
1640963560000|2021-12-31 15:12:40|||||||||1
1640963570000|2021-12-31 15:12:50|14848.3|14828.3|14848.3|14828.3|14848.3|14828.3|14848.3|14828.3|0
1640963580000|2021-12-31 15:13:00|||||||||1
1640963590000|2021-12-31 15:13:10|||||||||1
1640963610000|2021-12-31 15:13:30|14850.7|14830.7|14850.8|14830.8|14850.8|14830.8|14850.7|14830.7|1
1640963620000|2021-12-31 15:13:40|14853.3|14833.3|14853.3|14833.3|14853.3|14833.3|14853.3|14833.3|1
1640963630000|2021-12-31 15:13:50|14853.5|14833.5|14855.8|14835.8|14855.8|14835.8|14853.5|14833.5|1
1640963650000|2021-12-31 15:14:10|14858.3|14838.3|14858.3|14838.3|14858.3|14838.3|14858.3|14838.3|1
1640963660000|2021-12-31 15:14:20|14860.7|14840.7|14858.3|14838.3|14860.7|14840.7|14858.3|14838.3|1
1640963670000|2021-12-31 15:14:30|14860.7|14840.7|14858.3|14838.3|14860.8|14840.8|14858.3|14838.3|1
1640963680000|2021-12-31 15:14:40|14860.8|14840.8|14858.3|14838.3|14860.8|14840.8|14858.3|14838.3|1
1640963690000|2021-12-31 15:14:50|14860.8|14840.8|14860.8|14840.8|14860.8|14840.8|14860.8|14840.8|1
1640963700000|2021-12-31 15:15:00|||||||||1
1640963710000|2021-12-31 15:15:10|||||||||1
1640963720000|2021-12-31 15:15:20|||||||||1
1640963730000|2021-12-31 15:15:30|14863.3|14843.3|14863.3|14843.3|14863.3|14843.3|14863.3|14843.3|1
1640963750000|2021-12-31 15:15:50|14865.7|14845.7|14865.8|14845.8|14865.8|14845.8|14865.7|14845.7|1
1640963760000|2021-12-31 15:16:00|||||||||1
1640963770000|2021-12-31 15:16:10|||||||||2
1640963780000|2021-12-31 15:16:20|14868.3|14848.3|14868.3|14848.3|14868.3|14848.3|14868.3|14848.3|1
1640963790000|2021-12-31 15:16:30|14868.5|14848.5|14870.8|14850.8|14870.8|14850.8|14868.5|14848.5|1
1640963800000|2021-12-31 15:16:40|14873.3|14853.3|14873.3|14853.3|14873.3|14853.3|14873.3|14853.3|3
1640963810000|2021-12-31 15:16:50|14871|14851|14870.8|14850.8|14871|14851|14870.8|14850.8|1
1640963820000|2021-12-31 15:17:00|||||||||1
1640963840000|2021-12-31 15:17:20|||||||||1
1640963850000|2021-12-31 15:17:30|||||||||1
1640963870000|2021-12-31 15:17:50|||||||||1
1640963880000|2021-12-31 15:18:00|14875.8|14855.8|14875.8|14855.8|14875.8|14855.8|14875.8|14855.8|1
1640963890000|2021-12-31 15:18:10|||||||||1
1640963910000|2021-12-31 15:18:30|||||||||1
1640963920000|2021-12-31 15:18:40|||||||||1
1640963930000|2021-12-31 15:18:50|||||||||4
1640963940000|2021-12-31 15:19:00|||||||||1
1640963960000|2021-12-31 15:19:20|14880.5|14860.5|14880.8|14860.8|14880.8|14860.8|14880.5|14860.5|5
1640963970000|2021-12-31 15:19:30|14881|14861|14883.3|14863.3|14883.3|14863.3|14881|14861|1
1640963980000|2021-12-31 15:19:40|14885.8|14865.8|14885.8|14865.8|14885.8|14865.8|14885.8|14865.8|2
1640963990000|2021-12-31 15:19:50|||||||||1
1640964010000|2021-12-31 15:20:10|||||||||1
1640964020000|2021-12-31 15:20:20|14885.2|14865.2|14875.8|14855.8|14885.2|14865.2|14875.8|14855.8|9
1640964040000|2021-12-31 15:20:40|||||||||1
1640964060000|2021-12-31 15:21:00|14876.1|14856.1|14880.8|14860.8|14880.8|14860.8|14876.1|14856.1|1
1640964070000|2021-12-31 15:21:10|||||||||1
1640964080000|2021-12-31 15:21:20|||||||||1
1640964090000|2021-12-31 15:21:30|||||||||1
1640964100000|2021-12-31 15:21:40|||||||||1
1640964110000|2021-12-31 15:21:50|||||||||1
1640964120000|2021-12-31 15:22:00|||||||||1
1640964130000|2021-12-31 15:22:10|||||||||1
1640964140000|2021-12-31 15:22:20|||||||||1
1640964150000|2021-12-31 15:22:30|||||||||1
1640964160000|2021-12-31 15:22:40|||||||||3
1640964170000|2021-12-31 15:22:50|||||||||1
1640964180000|2021-12-31 15:23:00|||||||||1
1640964190000|2021-12-31 15:23:10|||||||||1
1640964200000|2021-12-31 15:23:20|||||||||2
1640964220000|2021-12-31 15:23:40|||||||||2
1640964230000|2021-12-31 15:23:50|||||||||1
1640964240000|2021-12-31 15:24:00|14875.7|14855.7|14878.3|14858.3|14878.3|14858.3|14875.7|14855.7|8
1640964250000|2021-12-31 15:24:10|14876|14856|14875.8|14855.8|14876|14856|14875.8|14855.8|1
1640964260000|2021-12-31 15:24:20|14876|14856|14878.3|14858.3|14878.3|14858.3|14876|14856|1
1640964270000|2021-12-31 15:24:30|14873.5|14853.5|14873.3|14853.3|14873.5|14853.5|14873.3|14853.3|5
1640964280000|2021-12-31 15:24:40|||||||||1
1640964290000|2021-12-31 15:24:50|||||||||1
1640964300000|2021-12-31 15:25:00|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|1
1640964310000|2021-12-31 15:25:10|14868.5|14848.5|14868.3|14848.3|14868.5|14848.5|14868.3|14848.3|1
1640964320000|2021-12-31 15:25:20|14870.7|14850.7|14865.8|14845.8|14870.7|14850.7|14863.3|14843.3|3
1640964330000|2021-12-31 15:25:30|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|1
1640964340000|2021-12-31 15:25:40|14871|14851|14875.8|14855.8|14875.8|14855.8|14871|14851|1
1640964350000|2021-12-31 15:25:50|14873.3|14853.3|14875.8|14855.8|14878.3|14858.3|14873.3|14853.3|1
1640964360000|2021-12-31 15:26:00|14873.3|14853.3|14875.8|14855.8|14875.8|14855.8|14866.5|14846.5|6
1640964370000|2021-12-31 15:26:10|14876|14856|14878.3|14858.3|14878.3|14858.3|14876|14856|1
1640964380000|2021-12-31 15:26:20|||||||||1
1640964390000|2021-12-31 15:26:30|14880.8|14860.8|14880.8|14860.8|14880.8|14860.8|14880.8|14860.8|1
1640964400000|2021-12-31 15:26:40|14881|14861|14883.3|14863.3|14883.3|14863.3|14881|14861|2
1640964410000|2021-12-31 15:26:50|14885.8|14865.8|14885.8|14865.8|14885.8|14865.8|14885.8|14865.8|1
1640964420000|2021-12-31 15:27:00|||||||||1
1640964440000|2021-12-31 15:27:20|||||||||1
1640964450000|2021-12-31 15:27:30|||||||||1
1640964460000|2021-12-31 15:27:40|||||||||3
1640964470000|2021-12-31 15:27:50|||||||||1
1640964480000|2021-12-31 15:28:00|||||||||1
1640964500000|2021-12-31 15:28:20|14878.8|14858.8|14878.3|14858.3|14878.8|14858.8|14878.3|14858.3|2
1640964510000|2021-12-31 15:28:30|14880.8|14860.8|14880.8|14860.8|14880.8|14860.8|14880.8|14860.8|1
1640964520000|2021-12-31 15:28:40|||||||||1
1640964540000|2021-12-31 15:29:00|14870.8|14850.8|14878.3|14858.3|14878.3|14858.3|14870.8|14850.8|4
1640964550000|2021-12-31 15:29:10|||||||||1
1640964560000|2021-12-31 15:29:20|14876|14856|14878.2|14858.2|14878.3|14858.3|14875.8|14855.8|1
1640964570000|2021-12-31 15:29:30|14878.3|14858.3|14883.3|14863.3|14883.3|14863.3|14878.3|14858.3|1
1640964580000|2021-12-31 15:29:40|||||||||1
1640964590000|2021-12-31 15:29:50|14875.8|14855.8|14875.8|14855.8|14875.8|14855.8|14875.8|14855.8|2
1640964640000|2021-12-31 15:30:40|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|14870.8|14850.8|1
1640964720000|2021-12-31 15:32:00|14870.9|14850.9|14870.9|14850.9|14870.9|14850.9|14870.9|14850.9|0
1640964730000|2021-12-31 15:32:10|14868.4|14848.4|14868.4|14848.4|14868.4|14848.4|14868.4|14848.4|0
1640964780000|2021-12-31 15:33:00|14855.9|14835.9|14855.9|14835.9|14855.9|14835.9|14855.9|14835.9|3
1640964810000|2021-12-31 15:33:30|14855.7|14835.7|14855.9|14835.9|14855.9|14835.9|14855.7|14835.7|2
1640964890000|2021-12-31 15:34:50|||||||||2
1640965370000|2021-12-31 15:42:50|||||||||1
1640965550000|2021-12-31 15:45:50|||||||||1
1640965790000|2021-12-31 15:49:50|||||||||3
1640965840000|2021-12-31 15:50:40|||||||||2
1640965920000|2021-12-31 15:52:00|14865.9|14845.9|14865.9|14845.9|14865.9|14845.9|14865.9|14845.9|2
1640965950000|2021-12-31 15:52:30|14868.2|14848.2|14868.4|14848.4|14868.4|14848.4|14868.2|14848.2|0
1640965980000|2021-12-31 15:53:00|14860.9|14840.9|14860.9|14840.9|14860.9|14840.9|14860.9|14840.9|8
1640966100000|2021-12-31 15:55:00|14865.9|14845.9|14865.9|14845.9|14865.9|14845.9|14865.9|14845.9|2
1640966320000|2021-12-31 15:58:40|14868.4|14848.4|14868.4|14848.4|14868.4|14848.4|14868.4|14848.4|0
1640966620000|2021-12-31 16:03:40|14875.9|14855.9|14875.9|14855.9|14875.9|14855.9|14875.9|14855.9|1
1640966700000|2021-12-31 16:05:00|14876.1|14856.1|14878.4|14858.4|14878.4|14858.4|14876.1|14856.1|0
1640966980000|2021-12-31 16:09:40|14873.4|14853.4|14873.4|14853.4|14873.4|14853.4|14873.4|14853.4|16
1640967140000|2021-12-31 16:12:20|14873.1|14853.1|14870.9|14850.9|14873.1|14853.1|14870.9|14850.9|3
1640967180000|2021-12-31 16:13:00|14873.4|14853.4|14873.4|14853.4|14873.4|14853.4|14873.4|14853.4|0
1640967290000|2021-12-31 16:14:50|14875.9|14855.9|14875.9|14855.9|14875.9|14855.9|14875.9|14855.9|0
1640967710000|2021-12-31 16:21:50|||||||||1
1640967770000|2021-12-31 16:22:50|14878.4|14858.4|14878.4|14858.4|14878.4|14858.4|14878.4|14858.4|1
1640967800000|2021-12-31 16:23:20|14880.8|14860.8|14880.9|14860.9|14880.9|14860.9|14880.8|14860.8|0
1640967810000|2021-12-31 16:23:30|14880.6|14860.6|14875.9|14855.9|14880.6|14860.6|14875.9|14855.9|4
1640968010000|2021-12-31 16:26:50|14873.6|14853.6|14873.4|14853.4|14873.6|14853.6|14873.4|14853.4|0
1640968030000|2021-12-31 16:27:10|14873.6|14853.6|14875.9|14855.9|14875.9|14855.9|14873.6|14853.6|1
1640968240000|2021-12-31 16:30:40|14876.1|14856.1|14880.9|14860.9|14880.9|14860.9|14876.1|14856.1|1
1640968320000|2021-12-31 16:32:00|||||||||1
1640968410000|2021-12-31 16:33:30|14885.9|14865.9|14885.9|14865.9|14885.9|14865.9|14885.9|14865.9|1
1640968450000|2021-12-31 16:34:10|||||||||1
1640968480000|2021-12-31 16:34:40|14886|14866|14886|14866|14886|14866|14886|14866|0
1640968800000|2021-12-31 16:40:00|||||||||4
1640968870000|2021-12-31 16:41:10|||||||||2
1640968890000|2021-12-31 16:41:30|||||||||1
1640969020000|2021-12-31 16:43:40|||||||||1
1640969460000|2021-12-31 16:51:00|||||||||1
1640969680000|2021-12-31 16:54:40|||||||||1
1640970530000|2021-12-31 17:08:50|||||||||1
1640970670000|2021-12-31 17:11:10|||||||||1
1640970680000|2021-12-31 17:11:20|||||||||1
1640971410000|2021-12-31 17:23:30|||||||||1
1640971420000|2021-12-31 17:23:40|||||||||1
1640971810000|2021-12-31 17:30:10|||||||||1
1640971850000|2021-12-31 17:30:50|||||||||30
1640972130000|2021-12-31 17:35:30|||||||||1
1640972260000|2021-12-31 17:37:40|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|0
1640972380000|2021-12-31 17:39:40|||||||||1
1640972420000|2021-12-31 17:40:20|||||||||1
1640973020000|2021-12-31 17:50:20|||||||||1
1640973390000|2021-12-31 17:56:30|||||||||1
1640973460000|2021-12-31 17:57:40|||||||||10
1640973530000|2021-12-31 17:58:50|||||||||1
1640974510000|2021-12-31 18:15:10|14886.3|14866.3|14886.3|14866.3|14886.3|14866.3|14886.3|14866.3|0
1640974610000|2021-12-31 18:16:50|||||||||1
1640974620000|2021-12-31 18:17:00|||||||||1
1640974750000|2021-12-31 18:19:10|14871.3|14851.3|14871.3|14851.3|14871.3|14851.3|14871.3|14851.3|4
1640974760000|2021-12-31 18:19:20|14876.3|14856.3|14873.8|14853.8|14876.3|14856.3|14873.8|14853.8|1
1640974800000|2021-12-31 18:20:00|14873.9|14853.9|14876.3|14856.3|14876.3|14856.3|14873.9|14853.9|1
1640974810000|2021-12-31 18:20:10|14878.8|14858.8|14878.8|14858.8|14878.8|14858.8|14878.8|14858.8|0
1640974920000|2021-12-31 18:22:00|14878.6|14858.6|14881.1|14861.1|14881.1|14861.1|14878.6|14858.6|2
1640975060000|2021-12-31 18:24:20|14876.4|14856.4|14876.1|14856.1|14876.4|14856.4|14876.1|14856.1|1
1640975080000|2021-12-31 18:24:40|14866.1|14846.1|14863.6|14843.6|14866.1|14846.1|14861.1|14841.1|8
1640975110000|2021-12-31 18:25:10|14861.3|14841.3|14861.1|14841.1|14861.3|14841.3|14861.1|14841.1|0
1640975120000|2021-12-31 18:25:20|14863.6|14843.6|14866.1|14846.1|14866.1|14846.1|14863.6|14843.6|0
1640975260000|2021-12-31 18:27:40|14868.6|14848.6|14871.1|14851.1|14871.1|14851.1|14868.6|14848.6|1
1640975290000|2021-12-31 18:28:10|14868.8|14848.8|14868.6|14848.6|14868.8|14848.8|14868.6|14848.6|0
1640975320000|2021-12-31 18:28:40|||||||||1
1640975400000|2021-12-31 18:30:00|14873.3|14853.3|14873.3|14853.3|14873.3|14853.3|14873.3|14853.3|1
1640975410000|2021-12-31 18:30:10|14873.6|14853.6|14873.6|14853.6|14873.6|14853.6|14873.6|14853.6|0
1640975650000|2021-12-31 18:34:10|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|0
1640975720000|2021-12-31 18:35:20|14871.1|14851.1|14871.1|14851.1|14871.1|14851.1|14871.1|14851.1|14
1640975760000|2021-12-31 18:36:00|14870.5|14850.5|14861.1|14841.1|14870.5|14850.5|14861.1|14841.1|8
1640975780000|2021-12-31 18:36:20|14865.8|14845.8|14863.6|14843.6|14865.8|14845.8|14863.6|14843.6|0
1640976040000|2021-12-31 18:40:40|14863.7|14843.7|14863.7|14843.7|14863.7|14843.7|14863.7|14843.7|0
1640976080000|2021-12-31 18:41:20|14866|14846|14866.2|14846.2|14866.2|14846.2|14866|14846|0
1640976150000|2021-12-31 18:42:30|14863.7|14843.7|14863.7|14843.7|14863.7|14843.7|14863.7|14843.7|1
1640976290000|2021-12-31 18:44:50|14858.7|14838.7|14858.7|14838.7|14858.7|14838.7|14858.7|14838.7|2
1640976300000|2021-12-31 18:45:00|14843.8|14823.8|14843.7|14823.7|14843.8|14823.8|14843.7|14823.7|1
1640976310000|2021-12-31 18:45:10|14843.5|14823.5|14841.2|14821.2|14843.5|14823.5|14841.2|14821.2|1
1640976320000|2021-12-31 18:45:20|14838.8|14818.8|14823.7|14803.7|14838.8|14818.8|14823.7|14803.7|1
1640976330000|2021-12-31 18:45:30|14823.5|14803.5|14818.8|14798.8|14823.5|14803.5|14818.7|14798.7|1
1640976340000|2021-12-31 18:45:40|14821.2|14801.2|14821.2|14801.2|14821.2|14801.2|14821.2|14801.2|0
1640976350000|2021-12-31 18:45:50|14823.8|14803.8|14826.2|14806.2|14826.2|14806.2|14823.8|14803.8|0
1640976360000|2021-12-31 18:46:00|14826|14806|14826.2|14806.2|14826.2|14806.2|14823.7|14803.7|0
1640976370000|2021-12-31 18:46:10|14828.7|14808.7|14826.2|14806.2|14828.7|14808.7|14826.2|14806.2|0
1640976400000|2021-12-31 18:46:40|14826|14806|14823.7|14803.7|14826|14806|14823.7|14803.7|0
1640976410000|2021-12-31 18:46:50|14821.3|14801.3|14821.2|14801.2|14821.3|14801.3|14821.2|14801.2|0
1640976420000|2021-12-31 18:47:00|||||||||1
1640977060000|2021-12-31 18:57:40|||||||||1
1640977420000|2021-12-31 19:03:40|14821.3|14801.3|14821.2|14801.2|14821.3|14801.3|14821.2|14801.2|0
1640977680000|2021-12-31 19:08:00|||||||||2
1640977710000|2021-12-31 19:08:30|14826|14806|14826.2|14806.2|14826.2|14806.2|14826|14806|2
1640977740000|2021-12-31 19:09:00|14828.5|14808.5|14828.5|14808.5|14828.5|14808.5|14828.5|14808.5|0
1640977750000|2021-12-31 19:09:10|14828.7|14808.7|14828.7|14808.7|14828.7|14808.7|14828.7|14808.7|0
1640977760000|2021-12-31 19:09:20|14826.4|14806.4|14826.2|14806.2|14826.4|14806.4|14826.2|14806.2|1
1640977910000|2021-12-31 19:11:50|14846|14806|14846|14806|14846|14806|14846|14806|2
1640977920000|2021-12-31 19:12:00|14846.2|14806.2|14846.2|14806.2|14846.2|14806.2|14846.2|14806.2|0
1640977960000|2021-12-31 19:12:40|14846|14806|14846|14806|14846|14806|14846|14806|0
1640978010000|2021-12-31 19:13:30|14848.5|14808.5|14848.5|14808.5|14848.5|14820.9|14840.9|14808.5|0
1640978020000|2021-12-31 19:13:40|14850.9|14810.9|14853.5|14813.5|14853.5|14813.5|14850.9|14810.9|2
1640978030000|2021-12-31 19:13:50|14860.9|14820.9|14861|14821|14861|14821|14860.9|14820.9|2
1640978040000|2021-12-31 19:14:00|14863.4|14823.4|14868.5|14828.5|14868.5|14838.7|14853.5|14821|4
1640978050000|2021-12-31 19:14:10|14856|14836|14868.4|14828.4|14868.4|14836|14856|14828.4|1
1640978060000|2021-12-31 19:14:20|14868.5|14828.5|14861|14841|14868.5|14841|14861|14828.5|2
1640978070000|2021-12-31 19:14:30|14861.2|14841.2|14866|14846|14868.4|14848.4|14861|14841|4
1640978080000|2021-12-31 19:14:40|14868.5|14848.5|14868.5|14848.5|14868.5|14848.5|14866|14846|1
1640978090000|2021-12-31 19:14:50|14868.7|14848.7|14871|14851|14871|14851|14868.5|14848.5|2
1640978100000|2021-12-31 19:15:00|14866.4|14846.4|14866|14846|14866.4|14846.4|14866|14846|0
1640978110000|2021-12-31 19:15:10|||||||||1
1640978250000|2021-12-31 19:17:30|||||||||1
1640978260000|2021-12-31 19:17:40|14873.5|14853.5|14873.5|14853.5|14873.5|14853.5|14873.5|14853.5|4
1640978340000|2021-12-31 19:19:00|14876|14856|14876|14856|14876|14856|14876|14856|2
1640978350000|2021-12-31 19:19:10|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|14876.1|14856.1|0
1640978390000|2021-12-31 19:19:50|14865.6|14845.6|14861.2|14801.2|14869.2|14845.6|14861.2|14801.2|12
1641171600000|2022-01-03 01:00:00|14878.8|14838.8|14882.3|14862.3|14882.3|14862.3|14878.8|14838.8|0
1641171610000|2022-01-03 01:00:10|14883.8|14863.8|14878.8|14838.8|14883.8|14863.8|14878.8|14838.8|9
1641171630000|2022-01-03 01:00:30|14876.3|14836.3|14876.3|14836.3|14876.3|14836.3|14876.3|14836.3|0
1641171640000|2022-01-03 01:00:40|14873.8|14833.8|14858.8|14838.8|14873.8|14841.3|14858.8|14833.8|0
1641171660000|2022-01-03 01:01:00|14856.3|14836.3|14856.3|14836.3|14856.3|14836.3|14856.3|14836.3|0
1641171780000|2022-01-03 01:03:00|14853.8|14833.8|14853.8|14833.8|14853.8|14833.8|14853.8|14833.8|0
1641171890000|2022-01-03 01:04:50|14861.3|14841.3|14861.3|14841.3|14861.3|14841.3|14861.3|14841.3|1
1641172110000|2022-01-03 01:08:30|||||||||1
1641172390000|2022-01-03 01:13:10|14861.4|14841.4|14861.4|14841.4|14861.4|14841.4|14861.4|14841.4|0
1641172590000|2022-01-03 01:16:30|14858.9|14838.9|14858.9|14838.9|14858.9|14838.9|14858.9|14838.9|0
1641176170000|2022-01-03 02:16:10|14859|14839|14859|14839|14859|14839|14859|14839|0
1641220200000|2022-01-03 14:30:00|14867.6|14847.6|14867.6|14847.6|14867.6|14847.6|14867.6|14847.6|3
1641220260000|2022-01-03 14:31:00|14870.1|14850.1|14870.1|14850.1|14870.1|14850.1|14870.1|14850.1|0
1641220390000|2022-01-03 14:33:10|14872.3|14852.3|14882.6|14862.6|14882.6|14862.6|14872.3|14852.3|3
1641220420000|2022-01-03 14:33:40|14885.1|14865.1|14885.1|14865.1|14885.1|14865.1|14884.8|14864.8|2
1641220470000|2022-01-03 14:34:30|14890.1|14870.1|14890.1|14870.1|14890.1|14870.1|14890.1|14870.1|1
1641220540000|2022-01-03 14:35:40|14890.4|14870.4|14890.1|14870.1|14890.4|14870.4|14890.1|14870.1|3
1641220550000|2022-01-03 14:35:50|14892.6|14872.6|14892.6|14872.6|14892.6|14872.6|14892.6|14872.6|3
1641220570000|2022-01-03 14:36:10|14887.6|14867.6|14887.6|14867.6|14887.6|14867.6|14887.6|14867.6|5
1641220680000|2022-01-03 14:38:00|14890.1|14870.1|14890.1|14870.1|14890.1|14870.1|14890.1|14870.1|1
1641220690000|2022-01-03 14:38:10|||||||||1
1641220730000|2022-01-03 14:38:50|14892.6|14872.6|14892.6|14872.6|14892.6|14872.6|14892.6|14872.6|2
1641220750000|2022-01-03 14:39:10|||||||||2
1641220790000|2022-01-03 14:39:50|||||||||1
1641220870000|2022-01-03 14:41:10|14892.1|14872.1|14885.4|14865.4|14892.1|14872.1|14885.4|14865.4|4
1641220890000|2022-01-03 14:41:30|14885.1|14865.1|14879.9|14859.9|14885.1|14865.1|14879.9|14859.9|2
1641220900000|2022-01-03 14:41:40|14880.1|14860.1|14880.1|14860.1|14880.1|14860.1|14880.1|14860.1|0
1641220930000|2022-01-03 14:42:10|14882.4|14862.4|14882.6|14862.6|14885.1|14865.1|14882.4|14862.4|0
1641221020000|2022-01-03 14:43:40|14880.4|14860.4|14880.1|14860.1|14880.4|14860.4|14880.1|14860.1|0
1641221060000|2022-01-03 14:44:20|14882.4|14862.4|14882.6|14862.6|14882.6|14862.6|14882.4|14862.4|0
1641221490000|2022-01-03 14:51:30|14882.7|14862.7|14882.7|14862.7|14882.7|14862.7|14882.7|14862.7|0
1641221540000|2022-01-03 14:52:20|14885.2|14865.2|14885.2|14865.2|14885.2|14865.2|14885.2|14865.2|1
1641221570000|2022-01-03 14:52:50|14872.7|14852.7|14872.7|14852.7|14872.7|14852.7|14872.7|14852.7|6
1641221580000|2022-01-03 14:53:00|14870.4|14850.4|14870.2|14850.2|14870.4|14850.4|14870.2|14850.2|2
1641221600000|2022-01-03 14:53:20|14867.9|14847.9|14867.7|14847.7|14867.9|14847.9|14867.7|14847.7|1
1641221610000|2022-01-03 14:53:30|||||||||1
1641221620000|2022-01-03 14:53:40|14867.1|14847.1|14865.2|14845.2|14867.1|14847.1|14862.9|14842.9|1
1641221640000|2022-01-03 14:54:00|14867.4|14847.4|14867.4|14847.4|14867.4|14847.4|14867.4|14847.4|3
1641221650000|2022-01-03 14:54:10|14867.7|14847.7|14867.7|14847.7|14867.7|14847.7|14867.7|14847.7|0
1641221670000|2022-01-03 14:54:30|14870.2|14850.2|14875.2|14855.2|14875.2|14855.2|14870.2|14850.2|0
1641221680000|2022-01-03 14:54:40|14871.8|14851.8|14865.2|14845.2|14871.8|14851.8|14865.2|14845.2|2
1641221700000|2022-01-03 14:55:00|14862.7|14842.7|14862.7|14842.7|14862.7|14842.7|14862.7|14842.7|0
1641221710000|2022-01-03 14:55:10|14864.9|14844.9|14857.4|14837.4|14865.2|14845.2|14855.4|14835.4|2
1641221720000|2022-01-03 14:55:20|14855.2|14835.2|14857.7|14837.7|14857.7|14837.7|14855.2|14835.2|0
1641221730000|2022-01-03 14:55:30|14855.2|14835.2|14857.4|14837.4|14857.4|14837.4|14855.2|14835.2|0
1641221740000|2022-01-03 14:55:40|14857.7|14837.7|14855.2|14835.2|14857.7|14837.7|14855.2|14835.2|1
1641221750000|2022-01-03 14:55:50|14847.4|14827.4|14852.7|14832.7|14855.2|14835.2|14847.4|14827.4|3
1641221770000|2022-01-03 14:56:10|14860.2|14840.2|14850.2|14830.2|14860.2|14840.2|14845.2|14825.2|2
1641221780000|2022-01-03 14:56:20|14854.6|14834.6|14860.2|14840.2|14860.2|14840.2|14854.6|14834.6|0
1641221790000|2022-01-03 14:56:30|14862.7|14842.7|14862.7|14842.7|14862.7|14842.7|14862.7|14842.7|0
1641221800000|2022-01-03 14:56:40|||||||||1
1641221900000|2022-01-03 14:58:20|||||||||1
1641222010000|2022-01-03 15:00:10|14867.7|14847.7|14867.7|14847.7|14867.7|14847.7|14867.7|14847.7|0
1641222060000|2022-01-03 15:01:00|14867.4|14847.4|14870.2|14850.2|14870.2|14850.2|14867.4|14847.4|1
1641222070000|2022-01-03 15:01:10|14867.9|14847.9|14870.2|14850.2|14870.2|14850.2|14867.9|14847.9|1
1641222080000|2022-01-03 15:01:20|14872.7|14852.7|14872.7|14852.7|14872.7|14852.7|14872.7|14852.7|0
1641222090000|2022-01-03 15:01:30|14875.2|14855.2|14875.2|14855.2|14875.2|14855.2|14875.2|14855.2|0
1641222100000|2022-01-03 15:01:40|14877.4|14857.4|14882.7|14862.7|14884.9|14864.9|14877.4|14857.4|3
1641222120000|2022-01-03 15:02:00|14880.2|14860.2|14875.2|14855.2|14880.2|14860.2|14875.2|14855.2|3
1641222130000|2022-01-03 15:02:10|14879.6|14859.6|14880.2|14860.2|14880.2|14860.2|14879.6|14859.6|0
1641222360000|2022-01-03 15:06:00|14873.5|14853.5|14872.7|14852.7|14873.5|14853.5|14872.7|14852.7|0
1641222400000|2022-01-03 15:06:40|||||||||1
1641222520000|2022-01-03 15:08:40|14873|14853|14875.2|14855.2|14875.2|14855.2|14873|14853|2
1641222690000|2022-01-03 15:11:30|14870.7|14850.7|14870.7|14850.7|14870.7|14850.7|14870.7|14850.7|0
1641222750000|2022-01-03 15:12:30|14878.2|14858.2|14878.2|14858.2|14878.2|14858.2|14878.2|14858.2|1
1641222960000|2022-01-03 15:16:00|14880.4|14860.4|14880.7|14860.7|14880.7|14860.7|14880.4|14860.4|0
1641223060000|2022-01-03 15:17:40|14886.3|14866.3|14886.3|14866.3|14886.3|14866.3|14886.3|14866.3|1
1641223090000|2022-01-03 15:18:10|14888.8|14868.8|14888.8|14868.8|14888.8|14868.8|14888.8|14868.8|0
1641223110000|2022-01-03 15:18:30|14891.3|14871.3|14893.8|14873.8|14893.8|14873.8|14891.3|14871.3|1
1641223130000|2022-01-03 15:18:50|||||||||2
1641223210000|2022-01-03 15:20:10|||||||||1
1641223300000|2022-01-03 15:21:40|||||||||2
1641223390000|2022-01-03 15:23:10|||||||||1
1641223510000|2022-01-03 15:25:10|||||||||2
1641223630000|2022-01-03 15:27:10|||||||||1
1641223700000|2022-01-03 15:28:20|||||||||1
1641223820000|2022-01-03 15:30:20|||||||||12
1641223830000|2022-01-03 15:30:30|||||||||1
1641223960000|2022-01-03 15:32:40|||||||||1
1641223970000|2022-01-03 15:32:50|14888.8|14868.8|14888.8|14868.8|14888.8|14868.8|14888.8|14868.8|6
1641223980000|2022-01-03 15:33:00|||||||||1
1641223990000|2022-01-03 15:33:10|||||||||5
1641224000000|2022-01-03 15:33:20|||||||||2
1641224050000|2022-01-03 15:34:10|||||||||3
1641224110000|2022-01-03 15:35:10|||||||||1
1641224140000|2022-01-03 15:35:40|14881.3|14861.3|14858.8|14838.8|14881.3|14861.3|14856.3|14836.3|12
1641224150000|2022-01-03 15:35:50|14861.3|14841.3|14863.8|14843.8|14863.8|14843.8|14861.3|14841.3|1
1641224160000|2022-01-03 15:36:00|14861.3|14841.3|14861.3|14841.3|14861.3|14841.3|14861.3|14841.3|0
1641224230000|2022-01-03 15:37:10|14861.4|14841.4|14861.4|14841.4|14861.4|14841.4|14861.4|14841.4|0
1641224240000|2022-01-03 15:37:20|14861.6|14841.6|14863.9|14843.9|14863.9|14843.9|14861.6|14841.6|0
1641224250000|2022-01-03 15:37:30|14873.9|14853.9|14873.9|14853.9|14873.9|14853.9|14873.9|14853.9|0
1641224310000|2022-01-03 15:38:30|14878.3|14858.3|14878.9|14858.9|14878.9|14858.9|14878.3|14858.3|0
1641224370000|2022-01-03 15:39:30|14883.3|14863.3|14883.9|14863.9|14883.9|14863.9|14883.3|14863.3|0
1641224390000|2022-01-03 15:39:50|14883.3|14863.3|14878.9|14858.9|14883.3|14863.3|14878.9|14858.9|6
1641224440000|2022-01-03 15:40:40|||||||||1
1641224490000|2022-01-03 15:41:30|14881.4|14861.4|14881.4|14861.4|14881.4|14861.4|14881.4|14861.4|4
1641224620000|2022-01-03 15:43:40|14878.9|14858.9|14878.9|14858.9|14878.9|14858.9|14878.9|14858.9|1
1641224710000|2022-01-03 15:45:10|14888.9|14868.9|14888.9|14868.9|14888.9|14868.9|14888.9|14868.9|14
1641224740000|2022-01-03 15:45:40|||||||||1
1641224890000|2022-01-03 15:48:10|14893.9|14873.9|14893.9|14873.9|14893.9|14873.9|14893.9|14873.9|2
1641224900000|2022-01-03 15:48:20|||||||||1
1641225000000|2022-01-03 15:50:00|||||||||1
1641225320000|2022-01-03 15:55:20|||||||||1
1641225330000|2022-01-03 15:55:30|||||||||2
1641225530000|2022-01-03 15:58:50|||||||||4
1641225590000|2022-01-03 15:59:50|||||||||1
1641225740000|2022-01-03 16:02:20|||||||||3
1641225760000|2022-01-03 16:02:40|||||||||4
1641225970000|2022-01-03 16:06:10|||||||||1
1641226100000|2022-01-03 16:08:20|||||||||1
1641226150000|2022-01-03 16:09:10|||||||||2
1641226160000|2022-01-03 16:09:20|||||||||12
1641226270000|2022-01-03 16:11:10|||||||||1
1641226350000|2022-01-03 16:12:30|||||||||1
1641226440000|2022-01-03 16:14:00|||||||||1
1641226530000|2022-01-03 16:15:30|14893.3|14873.3|14891.4|14871.4|14893.3|14873.3|14891.1|14871.1|7
1641226550000|2022-01-03 16:15:50|14878.9|14858.9|14868.9|14848.9|14878.9|14858.9|14863.9|14843.9|12
1641226560000|2022-01-03 16:16:00|14858.9|14838.9|14863.9|14843.9|14868.9|14848.9|14858.9|14838.9|4
1641226570000|2022-01-03 16:16:10|14868.6|14848.6|14851.4|14831.4|14868.6|14848.6|14851.4|14831.4|9
1641226580000|2022-01-03 16:16:20|14848.9|14828.9|14844.5|14824.5|14848.9|14828.9|14841.4|14821.4|6
1641226590000|2022-01-03 16:16:30|14843.9|14823.9|14843.9|14823.9|14843.9|14823.9|14843.9|14823.9|1
1641226600000|2022-01-03 16:16:40|14844.8|14824.8|14858.9|14838.9|14858.9|14838.9|14844.8|14824.8|2
1641226630000|2022-01-03 16:17:10|14861.1|14841.1|14868.9|14848.9|14868.9|14848.9|14861.1|14841.1|0
1641226640000|2022-01-03 16:17:20|14866.4|14846.4|14863.9|14843.9|14866.4|14846.4|14863.9|14843.9|0
1641226660000|2022-01-03 16:17:40|14866.4|14846.4|14866.4|14846.4|14866.4|14846.4|14866.4|14846.4|0
1641226680000|2022-01-03 16:18:00|14868.9|14848.9|14871.4|14851.4|14871.4|14851.4|14868.9|14848.9|0
1641226720000|2022-01-03 16:18:40|14871.7|14851.7|14876.4|14856.4|14876.4|14856.4|14871.7|14851.7|0
1641226750000|2022-01-03 16:19:10|14873.9|14853.9|14876.4|14856.4|14876.4|14856.4|14873.9|14853.9|0
1641226780000|2022-01-03 16:19:40|14873.9|14853.9|14873.9|14853.9|14873.9|14853.9|14873.9|14853.9|0
1641226820000|2022-01-03 16:20:20|14876.4|14856.4|14876.4|14856.4|14876.4|14856.4|14876.4|14856.4|0
1641226980000|2022-01-03 16:23:00|14878.6|14858.6|14878.9|14858.9|14878.9|14858.9|14878.6|14858.6|0
1641226990000|2022-01-03 16:23:10|14883.9|14863.9|14883.9|14863.9|14883.9|14863.9|14883.9|14863.9|0
1641227000000|2022-01-03 16:23:20|14886.4|14866.4|14886.4|14866.4|14886.4|14866.4|14886.4|14866.4|0
1641227010000|2022-01-03 16:23:30|14888.9|14868.9|14891.4|14871.4|14891.4|14871.4|14888.9|14868.9|0
1641227170000|2022-01-03 16:26:10|14893.9|14873.9|14893.9|14873.9|14893.9|14873.9|14893.9|14873.9|0
1641227260000|2022-01-03 16:27:40|||||||||2
1641227400000|2022-01-03 16:30:00|||||||||3
1641227420000|2022-01-03 16:30:20|||||||||1
1641227460000|2022-01-03 16:31:00|||||||||1
1641227740000|2022-01-03 16:35:40|14894|14874|14894|14874|14894|14874|14894|14874|0
1641227780000|2022-01-03 16:36:20|||||||||2
1641227900000|2022-01-03 16:38:20|||||||||1
1641228100000|2022-01-03 16:41:40|||||||||1
1641228150000|2022-01-03 16:42:30|||||||||2
1641228180000|2022-01-03 16:43:00|14891.5|14871.5|14891.5|14871.5|14891.5|14871.5|14891.5|14871.5|9
1641228290000|2022-01-03 16:44:50|14893.7|14873.7|14891.5|14871.5|14893.7|14873.7|14891.5|14871.5|1
1641228390000|2022-01-03 16:46:30|14893.7|14873.7|14891.5|14871.5|14894|14874|14891.5|14871.5|5
1641228400000|2022-01-03 16:46:40|14889.3|14869.3|14891.5|14871.5|14891.5|14871.5|14889.3|14869.3|5
1641228430000|2022-01-03 16:47:10|14893.7|14873.7|14891.5|14871.5|14894|14874|14891.5|14871.5|1
1641228900000|2022-01-03 16:55:00|14894|14874|14894|14874|14894|14874|14894|14874|2
1641228930000|2022-01-03 16:55:30|||||||||1
1641229100000|2022-01-03 16:58:20|||||||||1
1641229140000|2022-01-03 16:59:00|14891.5|14871.5|14891.5|14871.5|14891.5|14871.5|14891.5|14871.5|13
1641229160000|2022-01-03 16:59:20|14889.3|14869.3|14889|14869|14889.3|14869.3|14889|14869|0
1641229640000|2022-01-03 17:07:20|||||||||1
1641229670000|2022-01-03 17:07:50|14888.7|14868.7|14884|14864|14888.7|14868.7|14884|14864|10
1641229680000|2022-01-03 17:08:00|14881.5|14861.5|14881.5|14861.5|14881.5|14861.5|14881.5|14861.5|14
1641229690000|2022-01-03 17:08:10|14879.3|14859.3|14884|14864|14884|14864|14879|14859|0
1641230190000|2022-01-03 17:16:30|||||||||1
1641230220000|2022-01-03 17:17:00|||||||||2
1641230450000|2022-01-03 17:20:50|||||||||1
1641230460000|2022-01-03 17:21:00|14879.3|14859.3|14879|14859|14879.3|14859.3|14879|14859|11
1641230470000|2022-01-03 17:21:10|14875.7|14855.7|14871.5|14851.5|14879|14855.7|14871.5|14839|3
1641230480000|2022-01-03 17:21:20|14869|14849|14869|14849|14869|14849|14869|14849|0
1641230630000|2022-01-03 17:23:50|14874|14854|14879|14859|14879|14859|14874|14854|0
1641230660000|2022-01-03 17:24:20|||||||||1
1641230680000|2022-01-03 17:24:40|||||||||2
1641230750000|2022-01-03 17:25:50|||||||||2
1641230760000|2022-01-03 17:26:00|14878.5|14858.5|14866.5|14846.5|14878.5|14858.5|14866.5|14846.5|4
1641230820000|2022-01-03 17:27:00|||||||||1
1641230990000|2022-01-03 17:29:50|||||||||1
1641231120000|2022-01-03 17:32:00|14869|14849|14869|14849|14869|14849|14869|14849|1
1641231130000|2022-01-03 17:32:10|14871.3|14851.3|14871.5|14851.5|14871.5|14851.5|14871.3|14851.3|0
1641231140000|2022-01-03 17:32:20|14874|14854|14874|14854|14874|14854|14874|14854|0
1641231150000|2022-01-03 17:32:30|14866.5|14846.5|14866.5|14846.5|14866.5|14846.5|14866.5|14846.5|2
1641231250000|2022-01-03 17:34:10|14866.6|14846.6|14866.6|14846.6|14866.6|14846.6|14866.6|14846.6|0
1641231280000|2022-01-03 17:34:40|14864.1|14844.1|14864.1|14844.1|14864.1|14844.1|14864.1|14844.1|0
1641231290000|2022-01-03 17:34:50|14861.8|14841.8|14861.6|14841.6|14861.8|14841.8|14861.6|14841.6|0
1641231300000|2022-01-03 17:35:00|14859.1|14839.1|14859.1|14839.1|14859.1|14839.1|14859.1|14839.1|0
1641231320000|2022-01-03 17:35:20|14836.8|14816.8|14844.1|14804.1|14844.1|14816.8|14836.8|14804.1|5
1641231330000|2022-01-03 17:35:30|14836.8|14816.8|14836.8|14816.8|14836.8|14816.8|14836.8|14816.8|0
1641231340000|2022-01-03 17:35:40|14839.1|14819.1|14839.1|14819.1|14839.1|14819.1|14839.1|14819.1|0
1641231370000|2022-01-03 17:36:10|14841.6|14821.6|14836.6|14816.6|14844.1|14824.1|14836.6|14816.6|3
1641231380000|2022-01-03 17:36:20|14841|14821|14841|14821|14841|14821|14841|14821|0
1641231390000|2022-01-03 17:36:30|14841.6|14821.6|14841.6|14821.6|14841.6|14821.6|14841.6|14821.6|0
1641231440000|2022-01-03 17:37:20|14842.4|14822.4|14846.6|14826.6|14846.6|14826.6|14842.4|14822.4|0
1641231450000|2022-01-03 17:37:30|14848.8|14828.8|14846.6|14826.6|14848.8|14828.8|14846.6|14826.6|0
1641231460000|2022-01-03 17:37:40|14848.8|14828.8|14846.6|14826.6|14848.8|14828.8|14846.6|14826.6|0
1641231470000|2022-01-03 17:37:50|14849.1|14829.1|14846.6|14826.6|14849.1|14829.1|14846.6|14826.6|0
1641231490000|2022-01-03 17:38:10|14846.8|14826.8|14849.1|14829.1|14849.1|14829.1|14846.8|14826.8|1
1641231500000|2022-01-03 17:38:20|14846.8|14826.8|14849.1|14829.1|14851.6|14831.6|14844.1|14824.1|1
1641231520000|2022-01-03 17:38:40|14851.6|14831.6|14851.6|14831.6|14851.6|14831.6|14851.6|14831.6|0
1641231540000|2022-01-03 17:39:00|14853.8|14833.8|14853.8|14833.8|14853.8|14833.8|14853.8|14833.8|0
1641231550000|2022-01-03 17:39:10|14854.1|14834.1|14854.1|14834.1|14854.1|14834.1|14854.1|14834.1|0
1641231590000|2022-01-03 17:39:50|||||||||1
1641231610000|2022-01-03 17:40:10|14849.1|14829.1|14849.1|14829.1|14849.1|14829.1|14849.1|14829.1|0
1641231640000|2022-01-03 17:40:40|14848.5|14828.5|14844.1|14824.1|14848.5|14828.5|14844.1|14824.1|4
1641231740000|2022-01-03 17:42:20|14843.5|14823.5|14831.6|14791.6|14843.5|14823.5|14831.6|14791.6|6
1641231780000|2022-01-03 17:43:00|14836.6|14796.6|14836.6|14796.6|14836.6|14796.6|14836.6|14796.6|0
1641231800000|2022-01-03 17:43:20|14819.1|14799.1|14819.1|14799.1|14819.1|14799.1|14819.1|14799.1|0
1641231820000|2022-01-03 17:43:40|14831.3|14791.3|14831.3|14791.3|14831.3|14791.3|14831.3|14791.3|0
1641231840000|2022-01-03 17:44:00|14831.6|14791.6|14831.6|14791.6|14831.6|14791.6|14831.6|14791.6|0
1641231850000|2022-01-03 17:44:10|14819.4|14799.4|14819.4|14799.4|14819.4|14799.4|14819.4|14799.4|0
1641231870000|2022-01-03 17:44:30|14819.1|14799.1|14819.1|14799.1|14819.1|14799.1|14819.1|14799.1|0
1641231910000|2022-01-03 17:45:10|14809.1|14789.1|14809.1|14789.1|14809.1|14789.1|14809.1|14789.1|11
1641231920000|2022-01-03 17:45:20|14806.9|14786.9|14806.6|14786.6|14806.9|14786.9|14806.6|14786.6|0
1641231950000|2022-01-03 17:45:50|14801.6|14781.6|14789.1|14769.1|14801.6|14781.6|14786.6|14766.6|5
1641231960000|2022-01-03 17:46:00|14786.9|14766.9|14786.6|14766.6|14786.9|14766.9|14786.6|14766.6|0
1641232010000|2022-01-03 17:46:50|14784.1|14764.1|14779.1|14759.1|14784.1|14764.1|14778.8|14758.8|2
1641232050000|2022-01-03 17:47:30|14776.9|14756.9|14776.6|14756.6|14776.9|14756.9|14776.6|14756.6|0
1641232130000|2022-01-03 17:48:50|14774.4|14754.4|14764.1|14744.1|14774.4|14754.4|14764.1|14744.1|2
1641232180000|2022-01-03 17:49:40|14763.8|14743.8|14756.6|14736.6|14763.8|14743.8|14756.6|14736.6|3
1641232310000|2022-01-03 17:51:50|14759.1|14739.1|14759.1|14739.1|14759.1|14739.1|14759.1|14739.1|0
1641232410000|2022-01-03 17:53:30|14761.6|14741.6|14761.6|14741.6|14761.6|14741.6|14761.6|14741.6|0
1641232470000|2022-01-03 17:54:30|14761.3|14741.3|14759.1|14739.1|14761.3|14741.3|14759.1|14739.1|0
1641232520000|2022-01-03 17:55:20|14756.9|14736.9|14754.1|14734.1|14756.9|14736.9|14754.1|14734.1|1
1641232740000|2022-01-03 17:59:00|14756.6|14736.6|14756.6|14736.6|14756.6|14736.6|14756.6|14736.6|0
1641232870000|2022-01-03 18:01:10|14758.8|14738.8|14765.7|14745.7|14765.7|14745.7|14758.8|14738.8|2
1641232880000|2022-01-03 18:01:20|14773.2|14753.2|14766.6|14746.6|14773.2|14753.2|14766.6|14746.6|1
1641233050000|2022-01-03 18:04:10|14766.3|14746.3|14764.1|14744.1|14766.3|14746.3|14764.1|14744.1|1
1641233210000|2022-01-03 18:06:50|14766.3|14746.3|14766.6|14746.6|14766.6|14746.6|14766.3|14746.3|0
1641233480000|2022-01-03 18:11:20|14769.1|14749.1|14769.1|14749.1|14769.1|14749.1|14769.1|14749.1|0
1641233540000|2022-01-03 18:12:20|14774.1|14754.1|14779.1|14759.1|14779.1|14759.1|14774.1|14754.1|1
1641233580000|2022-01-03 18:13:00|14784.1|14764.1|14794.1|14774.1|14796.6|14776.6|14784.1|14764.1|1
1641233590000|2022-01-03 18:13:10|14794.4|14774.4|14794.1|14774.1|14794.4|14774.4|14794.1|14774.1|0
1641233610000|2022-01-03 18:13:30|14796.3|14776.3|14799.1|14779.1|14799.1|14779.1|14796.3|14776.3|0
1641233700000|2022-01-03 18:15:00|14799.4|14779.4|14789.7|14749.7|14799.4|14779.4|14789.7|14749.7|1
1641233710000|2022-01-03 18:15:10|14789.4|14749.4|14789.4|14749.4|14789.4|14749.4|14789.4|14749.4|0
1641233730000|2022-01-03 18:15:30|14787.2|14747.2|14786.9|14746.9|14787.2|14747.2|14786.9|14746.9|0
1641233740000|2022-01-03 18:15:40|14786|14746|14761.9|14741.9|14786|14746|14761.9|14741.9|0
1641233750000|2022-01-03 18:15:50|14759.4|14739.4|14759.4|14739.4|14759.4|14739.4|14759.4|14739.4|0
1641233780000|2022-01-03 18:16:20|14756.6|14736.6|14754.4|14734.4|14756.6|14736.6|14754.4|14734.4|0
1641233850000|2022-01-03 18:17:30|14754.1|14734.1|14751.9|14731.9|14754.1|14734.1|14751.9|14731.9|0
1641233890000|2022-01-03 18:18:10|14754.4|14734.4|14754.4|14734.4|14754.4|14734.4|14754.4|14734.4|0
1641234040000|2022-01-03 18:20:40|14756.6|14736.6|14756.9|14736.9|14756.9|14736.9|14756.6|14736.6|0
1641234140000|2022-01-03 18:22:20|14759.4|14739.4|14759.4|14739.4|14759.4|14739.4|14759.4|14739.4|0
1641234270000|2022-01-03 18:24:30|14749.1|14729.1|14747.2|14727.2|14749.1|14729.1|14747.2|14727.2|2
1641234280000|2022-01-03 18:24:40|14746.6|14726.6|14716.9|14696.9|14746.6|14726.6|14716.9|14696.9|2
1641234290000|2022-01-03 18:24:50|14714.4|14694.4|14714.4|14694.4|14714.4|14694.4|14714.4|14694.4|0
1641234300000|2022-01-03 18:25:00|14714.1|14694.1|14714.4|14694.4|14714.4|14694.4|14714.1|14694.1|0
1641234310000|2022-01-03 18:25:10|14712.2|14692.2|14699.4|14679.4|14712.2|14692.2|14699.1|14666.9|0
1641234360000|2022-01-03 18:26:00|14684.4|14664.4|14684.4|14664.4|14684.4|14664.4|14684.4|14664.4|5
1641234370000|2022-01-03 18:26:10|14724.4||14724.4||14724.4||14724.4||1
1641234390000|2022-01-03 18:26:30|14711.6|14671.6|14711.6|14671.6|14711.6|14671.6|14711.6|14671.6|0
1641234400000|2022-01-03 18:26:40|14709.4|14669.4|14709.4|14669.4|14709.4|14669.4|14709.4|14669.4|0
1641234410000|2022-01-03 18:26:50|14709.1|14669.1|14706.9|14666.9|14709.1|14669.1|14706.9|14666.9|0
1641234490000|2022-01-03 18:28:10|14704.7|14664.7|14704.7|14664.7|14704.7|14664.7|14704.7|14664.7|0
1641234510000|2022-01-03 18:28:30|14704.4|14664.4|14704.4|14664.4|14704.4|14664.4|14704.4|14664.4|0
1641234570000|2022-01-03 18:29:30|14698.9|14678.9|14696.9|14676.9|14698.9|14678.9|14696.9|14676.9|1
1641234600000|2022-01-03 18:30:00|14697.2|14677.2|14699.4|14679.4|14700.6|14680.6|14696.9|14676.9|2
1641234660000|2022-01-03 18:31:00|14719.4||14719.4||14719.4||14719.4||1
1641234670000|2022-01-03 18:31:10|14721.9|14681.9|14721.9|14681.9|14721.9|14681.9|14721.9|14681.9|0
1641234710000|2022-01-03 18:31:50|14701.9|14674.4|14714.4|14674.4|14714.4|14674.4|14701.9|14674.4|1
1641234720000|2022-01-03 18:32:00|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|6
1641234740000|2022-01-03 18:32:20|||||||||2
1641234750000|2022-01-03 18:32:30|||||||||2
1641234770000|2022-01-03 18:32:50|14689.4|14669.4|14694.4|14674.4|14694.4|14674.4|14689.4|14669.4|6
1641234800000|2022-01-03 18:33:20|14706.9|14666.9|14706.9|14666.9|14706.9|14666.9|14706.9|14666.9|0
1641235220000|2022-01-03 18:40:20|14709.2|14669.2|14709.2|14669.2|14709.2|14669.2|14709.2|14669.2|0
1641235230000|2022-01-03 18:40:30|14709.5|14669.5|14709.5|14669.5|14709.5|14669.5|14709.5|14669.5|0
1641235310000|2022-01-03 18:41:50|14712|14672|14712|14672|14712|14672|14712|14672|0
1641235320000|2022-01-03 18:42:00|14714.5|14674.5|14714.5|14674.5|14714.5|14674.5|14714.5|14674.5|0
1641235330000|2022-01-03 18:42:10|14717|14677|14717|14677|14717|14677|14717|14677|0
1641235420000|2022-01-03 18:43:40|14714.5|14674.5|14714.5|14674.5|14714.5|14674.5|14714.5|14674.5|0
1641235510000|2022-01-03 18:45:10|14714.2|14674.2|14716.7|14676.7|14716.7|14676.7|14714.2|14674.2|0
1641235540000|2022-01-03 18:45:40|14716.4|14676.4|14716.4|14676.4|14716.4|14676.4|14716.4|14676.4|0
1641235550000|2022-01-03 18:45:50|14716.1|14676.1|14703.9|14683.9|14716.1|14683.9|14703.9|14676.1|1
1641235560000|2022-01-03 18:46:00|14703.6|14683.6|14703.6|14683.6|14703.6|14683.6|14703.6|14683.6|0
1641235570000|2022-01-03 18:46:10|14701.4|14681.4|14701.4|14681.4|14701.4|14681.4|14701.4|14681.4|0
1641235580000|2022-01-03 18:46:20|14698.9|14678.9|14698.9|14678.9|14698.9|14678.9|14698.9|14678.9|0
1641235600000|2022-01-03 18:46:40|14698.6|14678.6|14696.4|14676.4|14698.6|14678.6|14696.4|14676.4|0
1641235610000|2022-01-03 18:46:50|14693.6|14673.6|14693.6|14673.6|14693.6|14673.6|14693.6|14673.6|0
1641235620000|2022-01-03 18:47:00|14695|14675|14702|14682|14702|14682|14695|14675|2
1641235630000|2022-01-03 18:47:10|14694.5|14674.5|14702|14682|14702|14682|14694.5|14674.5|2
1641235650000|2022-01-03 18:47:30|14701.7|14681.7|14701.7|14681.7|14701.7|14681.7|14701.7|14681.7|0
1641235680000|2022-01-03 18:48:00|14701.4|14681.4|14698.9|14678.9|14701.4|14681.4|14698.9|14678.9|0
1641235700000|2022-01-03 18:48:20|14698.6|14678.6|14698.6|14678.6|14698.6|14678.6|14698.6|14678.6|0
1641235720000|2022-01-03 18:48:40|14696.4|14676.4|14696.1|14676.1|14696.4|14676.4|14694.2|14674.2|0
1641235730000|2022-01-03 18:48:50|14693.9|14673.9|14696.1|14676.1|14696.1|14676.1|14693.9|14673.9|0
1641235740000|2022-01-03 18:49:00|14693.9|14673.9|14693.6|14673.6|14693.9|14673.9|14693.6|14673.6|0
1641235770000|2022-01-03 18:49:30|14688.6|14668.6|14688.6|14668.6|14688.6|14668.6|14688.6|14668.6|2
1641235840000|2022-01-03 18:50:40|14688|14668|14681.4|14661.4|14688|14668|14681.4|14661.4|2
1641235870000|2022-01-03 18:51:10|14681.1|14661.1|14674.5|14654.5|14681.1|14661.1|14674.5|14654.5|0
1641235910000|2022-01-03 18:51:50|14678.9|14658.9|14678.9|14658.9|14678.9|14658.9|14678.9|14658.9|1
1641235940000|2022-01-03 18:52:20|14681.1|14661.1|14678.9|14658.9|14681.1|14661.1|14678.9|14658.9|0
1641235980000|2022-01-03 18:53:00|||||||||2
1641236120000|2022-01-03 18:55:20|||||||||1
1641236130000|2022-01-03 18:55:30|||||||||1
1641236190000|2022-01-03 18:56:30|14676.7|14656.7|14676.4|14656.4|14676.7|14656.7|14676.4|14656.4|1
1641236200000|2022-01-03 18:56:40|14678.6|14658.6|14678.9|14658.9|14678.9|14658.9|14678.6|14658.6|0
1641236260000|2022-01-03 18:57:40|||||||||1
1641236330000|2022-01-03 18:58:50|14676.7|14656.7|14676.7|14656.7|14676.7|14656.7|14676.7|14656.7|2
1641236400000|2022-01-03 19:00:00|14676.4|14656.4|14662|14642|14676.4|14656.4|14662|14642|6
1641236460000|2022-01-03 19:01:00|14657.6|14637.6|14654.5|14634.5|14657.6|14637.6|14654.5|14634.5|1
1641236490000|2022-01-03 19:01:30|14655.9|14635.9|14669.2|14649.2|14669.2|14649.2|14655.9|14635.9|2
1641236500000|2022-01-03 19:01:40|14654.5|14634.5|14654.5|14634.5|14654.5|14634.5|14654.5|14634.5|3
1641236510000|2022-01-03 19:01:50|14656.7|14636.7|14657|14637|14657|14637|14656.7|14636.7|0
1641236530000|2022-01-03 19:02:10|||||||||2
1641236600000|2022-01-03 19:03:20|||||||||1
1641236610000|2022-01-03 19:03:30|14659.5|14639.5|14659.5|14639.5|14659.5|14639.5|14659.5|14639.5|0
1641236670000|2022-01-03 19:04:30|||||||||1
1641236740000|2022-01-03 19:05:40|||||||||2
1641236880000|2022-01-03 19:08:00|14657|14637|14657|14637|14657|14637|14657|14637|2
1641236900000|2022-01-03 19:08:20|14652.6|14632.6|14652|14632|14652.6|14632.6|14652|14632|0
1641236980000|2022-01-03 19:09:40|14654.5|14634.5|14654.5|14634.5|14654.5|14634.5|14654.5|14634.5|0
1641237020000|2022-01-03 19:10:20|14652.3|14632.3|14649.8|14629.8|14652.3|14632.3|14649.8|14629.8|3
1641237030000|2022-01-03 19:10:30|14649.5|14629.5|14647|14627|14649.5|14629.5|14647|14627|0
1641237100000|2022-01-03 19:11:40|14644.5|14624.5|14644.5|14624.5|14644.5|14624.5|14644.5|14624.5|0
1641237120000|2022-01-03 19:12:00|14646.7|14626.7|14646.7|14626.7|14646.7|14626.7|14646.7|14626.7|3
1641237160000|2022-01-03 19:12:40|14644.2|14624.2|14646.7|14626.7|14646.7|14626.7|14644.2|14624.2|2
1641237220000|2022-01-03 19:13:40|14651.1|14631.1|14672|14652|14679.5|14652|14651.1|14631.1|4
1641237230000|2022-01-03 19:13:50|14669.8|14649.8|14679.5|14659.5|14689.5|14659.8|14669.8|14649.5|2
1641237240000|2022-01-03 19:14:00|14677.3|14657.3|14674.5|14654.5|14679.5|14659.5|14669.5|14649.5|5
1641237250000|2022-01-03 19:14:10|14672|14652|14659.5|14639.5|14672|14652|14654.5|14634.5|4
1641237260000|2022-01-03 19:14:20|14662|14642|14663.6|14643.6|14663.6|14643.6|14655.1|14635.1|3
1641237270000|2022-01-03 19:14:30|14664.5|14644.5|14649.5|14629.5|14664.5|14644.5|14649.5|14629.5|4
1641237280000|2022-01-03 19:14:40|14654.5|14634.5|14647|14627|14659.5|14639.5|14647|14627|11
1641237290000|2022-01-03 19:14:50|14644.8|14624.8|14654.5|14634.5|14657|14637|14644.5|14624.5|2
1641237300000|2022-01-03 19:15:00|14657|14637|14657|14637|14657|14637|14657|14637|0
1641237310000|2022-01-03 19:15:10|14654.8|14634.8|14657|14637|14657|14637|14652|14632|0
1641237340000|2022-01-03 19:15:40|14659.2|14639.2|14659.5|14639.5|14659.5|14639.5|14659.2|14639.2|0
1641237370000|2022-01-03 19:16:10|14659.2|14639.2|14659.5|14639.5|14659.5|14639.5|14659.2|14639.2|0
1641237560000|2022-01-03 19:19:20|14654.5|14634.5|14654.5|14634.5|14654.5|14634.5|14654.5|14634.5|1
1641237580000|2022-01-03 19:19:40|14642|14622|14644.5|14624.5|14649.5|14629.5|14642|14622|2
1641237590000|2022-01-03 19:19:50|14661.2|14621.2|14649.5|14629.5|14662|14629.5|14649.5|14621.2|0
1641258000000|2022-01-04 01:00:00|14627.6|14567.6|14612.6|14572.6|14627.6|14572.6|14612.6|14565.1|0
1641258010000|2022-01-04 01:00:10|14610.1|14570.1|14610.1|14570.1|14610.1|14570.1|14610.1|14570.1|0
1641258070000|2022-01-04 01:01:10|14610.4|14570.4|14610.1|14570.1|14610.4|14570.4|14610.1|14570.1|2
1641258110000|2022-01-04 01:01:50|14611.1|14591.1|14611.1|14591.1|14611.1|14591.1|14611.1|14591.1|0
1641258120000|2022-01-04 01:02:00|14612.6|14592.6|14612.9|14592.9|14612.9|14592.9|14612.6|14592.6|1
1641258130000|2022-01-04 01:02:10|14612.6|14592.6|14612.6|14592.6|14612.6|14592.6|14612.6|14592.6|0
1641258160000|2022-01-04 01:02:40|||||||||1
1641258410000|2022-01-04 01:06:50|14615.4|14575.4|14615.4|14575.4|14615.4|14575.4|14615.4|14575.4|1
1641258420000|2022-01-04 01:07:00|14615.1|14575.1|14615.4|14575.4|14615.4|14575.4|14615.1|14575.1|1
1641258430000|2022-01-04 01:07:10|14615.1|14575.1|14615.1|14575.1|14615.1|14575.1|14615.1|14575.1|0
1641258450000|2022-01-04 01:07:30|14612.9|14572.9|14612.6|14572.6|14612.9|14572.9|14612.6|14572.6|0
1641258730000|2022-01-04 01:12:10|14610.1|14570.1|14610.1|14570.1|14610.1|14570.1|14610.1|14570.1|0
1641259390000|2022-01-04 01:23:10|14627.4|14567.4|14637.6|14577.6|14637.6|14577.6|14627.4|14567.4|6
1641259400000|2022-01-04 01:23:20|14640.1|14580.1|14642.6|14582.6|14645.1|14585.1|14640.1|14580.1|0
1641259420000|2022-01-04 01:23:40|14642.7|14582.7|14642.7|14582.7|14642.7|14582.7|14642.7|14582.7|0
1641259450000|2022-01-04 01:24:10|14637.7|14577.7|14637.7|14577.7|14637.7|14577.7|14637.7|14577.7|0
1641259510000|2022-01-04 01:25:10|14635.2|14575.2|14635.2|14575.2|14635.2|14575.2|14635.2|14575.2|0
1641259640000|2022-01-04 01:27:20|14632.7|14572.7|14632.7|14572.7|14632.7|14572.7|14632.7|14572.7|0
1641259650000|2022-01-04 01:27:30|14633|14573|14635.2|14575.2|14635.2|14575.2|14633|14573|2
1641259750000|2022-01-04 01:29:10|14632.7|14572.7|14632.7|14572.7|14632.7|14572.7|14632.7|14572.7|0
1641259830000|2022-01-04 01:30:30|14637.7|14617.7|14637.7|14617.7|14637.7|14617.7|14637.7|14617.7|1
1641259860000|2022-01-04 01:31:00|14635.6|14615.6|14620.8|14580.8|14635.6|14615.6|14620.8|14575.2|1
1641259870000|2022-01-04 01:31:10|14618|14578|14635.2|14575.2|14635.2|14578|14612.7|14567.1|0
1641259880000|2022-01-04 01:31:20|14638|14578|14622.7|14582.7|14638|14590.2|14622.7|14577.7|0
1641259890000|2022-01-04 01:31:30|14637.7|14577.7|14638.3|14578.3|14638.3|14592.7|14624.9|14577.7|0
1641259900000|2022-01-04 01:31:40|14630.8|14570.8|14630.2|14570.2|14637.7|14577.7|14630.2|14570.2|0
1641259910000|2022-01-04 01:31:50|14630.8|14570.8|14637.7|14577.7|14637.7|14577.7|14630.8|14570.8|0
1641259920000|2022-01-04 01:32:00|14625.5|14585.5|14622.7|14582.7|14637.7|14585.5|14622.4|14570.2|0
1641259930000|2022-01-04 01:32:10|14630.2|14570.2|14630.2|14570.2|14630.2|14570.2|14630.2|14570.2|0
1641259960000|2022-01-04 01:32:40|||||||||2
1641260010000|2022-01-04 01:33:30|14627.7|14567.7|14627.7|14567.7|14627.7|14567.7|14627.7|14567.7|0
1641260020000|2022-01-04 01:33:40|||||||||1
1641260030000|2022-01-04 01:33:50|14628|14568|14630.2|14570.2|14630.2|14570.2|14628|14568|0
1641260040000|2022-01-04 01:34:00|14622.4|14582.4|14637.7|14577.7|14637.7|14582.4|14622.4|14574.6|0
1641260050000|2022-01-04 01:34:10|14635.5|14575.5|14635.2|14575.2|14635.5|14575.5|14635.2|14575.2|0
1641260060000|2022-01-04 01:34:20|14620.8|14580.8|14637.7|14577.7|14637.7|14580.8|14620.2|14574.6|0
1641261440000|2022-01-04 01:57:20|14637.4|14577.4|14637.4|14577.4|14637.4|14577.4|14637.4|14577.4|1
1641261450000|2022-01-04 01:57:30|14637.7|14577.7|14637.7|14577.7|14637.7|14577.7|14637.7|14577.7|0
1641262070000|2022-01-04 02:07:50|14637.4|14577.4|14637.4|14577.4|14637.4|14577.4|14637.4|14577.4|1
1641262080000|2022-01-04 02:08:00|14637.7|14577.7|14637.7|14577.7|14637.7|14577.7|14635.2|14575.2|1
1641262380000|2022-01-04 02:13:00|14627.7|14607.7|14627.7|14607.7|14627.7|14607.7|14627.7|14607.7|0
1641262530000|2022-01-04 02:15:30|14629.9|14609.9|14630.2|14610.2|14630.2|14610.2|14629.9|14609.9|0
1641262700000|2022-01-04 02:18:20|14632.4|14612.4|14635.2|14615.2|14640.5|14615.2|14632.4|14600.2|0
1641262870000|2022-01-04 02:21:10|14635.3|14615.3|14635.3|14615.3|14635.3|14615.3|14635.3|14615.3|0
1641264180000|2022-01-04 02:43:00|14637.8|14617.8|14637.8|14617.8|14637.8|14617.8|14637.8|14617.8|0
1641264720000|2022-01-04 02:52:00|14638.1|14618.1|14638.1|14618.1|14638.1|14618.1|14638.1|14618.1|0
1641265160000|2022-01-04 02:59:20|14635.6|14615.6|14635.6|14615.6|14635.6|14615.6|14635.6|14615.6|1
1641306600000|2022-01-04 14:30:00|14624.3|14604.3|14609.3|14569.3|14624.3|14604.3|14609.3|14569.3|12
1641306610000|2022-01-04 14:30:10|14611.8|14571.8|14592.2|14572.2|14611.8|14576.8|14592.2|14571.8|0
1641306620000|2022-01-04 14:30:20|14591.8|14571.8|14576.8|14556.8|14591.8|14571.8|14576.8|14556.8|3
1641306630000|2022-01-04 14:30:30|14570|14550|14566.8|14546.8|14570|14550|14566.8|14546.8|1
1641306640000|2022-01-04 14:30:40|14562.5|14542.5|14561.8|14541.8|14562.5|14542.5|14559.3|14539.3|0
1641306650000|2022-01-04 14:30:50|14556.8|14536.8|14544.3|14524.3|14556.8|14536.8|14544.3|14524.3|3
1641306660000|2022-01-04 14:31:00|14543.7|14523.7|14543.7|14523.7|14543.7|14523.7|14543.7|14523.7|6
1641306670000|2022-01-04 14:31:10|14539.3|14519.3|14527.5|14507.5|14539.3|14519.3|14527.5|14507.5|6
1641306680000|2022-01-04 14:31:20|14525.3|14505.3|14515.6|14495.6|14533.1|14505.3|14515.6|14490.6|0
1641306690000|2022-01-04 14:31:30|14513.5|14493.5|14525.3|14505.3|14533.1|14505.3|14513.5|14493.1|7
1641306700000|2022-01-04 14:31:40|14528.8|14488.8|14515|14495|14530|14495|14515|14487.2|13
1641306710000|2022-01-04 14:31:50|14514.7|14494.7|14507.5|14487.5|14514.7|14494.7|14507.5|14487.5|5
1641306720000|2022-01-04 14:32:00|14505|14485|14505|14485|14505|14485|14505|14485|0
1641306730000|2022-01-04 14:32:10|14504|14484|14497.5|14477.5|14504|14484|14497.5|14477.5|0
1641306740000|2022-01-04 14:32:20|14493.1|14473.1|14480|14460|14493.1|14473.1|14480|14460|15
1641306770000|2022-01-04 14:32:50|14482.5|14462.5|14482.5|14462.5|14482.5|14462.5|14482.5|14462.5|2
1641306780000|2022-01-04 14:33:00|14481.8|14461.8|14462.5|14402.5|14481.8|14461.8|14462.5|14402.5|8
1641306790000|2022-01-04 14:33:10|14457.5|14397.5|14492.5|14452.5|14492.5|14452.5|14445.3|14395|3
1641306800000|2022-01-04 14:33:20|14494.7|14454.7|14500|14460|14500|14460|14494.7|14454.7|0
1641306810000|2022-01-04 14:33:30|14502.2|14462.2|14514.7|14474.7|14522.5|14474.7|14502.2|14462.2|0
1641306820000|2022-01-04 14:33:40|14515|14495|14540|14500|14540|14500|14515|14489.7|0
1641306830000|2022-01-04 14:33:50|14542.5|14502.5|14550|14510|14550|14510|14542.5|14502.5|1
1641306840000|2022-01-04 14:34:00|14552.5|14512.5|14545|14525|14552.5|14525|14545|14512.5|0
1641306850000|2022-01-04 14:34:10|14540|14520|14531.3|14511.3|14540|14520|14531.3|14511.3|0
1641306860000|2022-01-04 14:34:20|14525.6|14505.6|14547.5|14507.5|14547.5|14507.5|14515|14495|2
1641306870000|2022-01-04 14:34:30|14550.3|14510.3|14552.5|14512.5|14552.5|14512.5|14550.3|14510.3|0
1641306880000|2022-01-04 14:34:40|14555|14515|14555|14515|14555|14515|14555|14515|0
1641306890000|2022-01-04 14:34:50|14557.2|14517.2|14549.3|14529.3|14557.2|14529.3|14549.3|14517.2|0
1641306900000|2022-01-04 14:35:00|14550|14530|14562.5|14522.5|14562.5|14539|14550|14522.5|0
1641306920000|2022-01-04 14:35:20|14549.7|14529.7|14550.3|14510.3|14552.5|14529.7|14549.7|14510|1
1641306930000|2022-01-04 14:35:30|14550|14510|14550|14510|14550|14510|14550|14510|0
1641307000000|2022-01-04 14:36:40|14552.8|14532.8|14555|14535|14555|14535|14552.8|14532.8|0
1641307020000|2022-01-04 14:37:00|14532.5|14512.5|14537.5|14477.5|14541.5|14512.5|14530|14470|3
1641307030000|2022-01-04 14:37:10|14542.5|14482.5|14575|14535|14575|14535|14542.5|14482.5|7
1641307040000|2022-01-04 14:37:20|14572.5|14532.5|14592.5|14552.5|14592.5|14552.5|14572.5|14532.5|5
1641307050000|2022-01-04 14:37:30|14588.1|14548.1|14587.5|14547.5|14592.5|14552.5|14582.5|14542.5|1
1641307060000|2022-01-04 14:37:40|14591.9|14551.9|14595|14575|14600.3|14575|14591.9|14551.9|8
1641307070000|2022-01-04 14:37:50|14612.5|14572.5|14615|14595|14619.7|14595|14612.2|14572.5|6
1641307080000|2022-01-04 14:38:00|14622.8|14582.8|14615|14555|14622.8|14582.8|14612.5|14555|1
1641307090000|2022-01-04 14:38:10|14602.8|14562.8|14635.3|14615.3|14635.3|14615.3|14597.8|14557.8|20
1641307100000|2022-01-04 14:38:20|14637.5|14617.5|14635|14595|14637.5|14617.5|14615|14582.5|4
1641307110000|2022-01-04 14:38:30|14635.3|14595.3|14635|14595|14637.5|14597.5|14635|14595|0
1641307120000|2022-01-04 14:38:40|14635.3|14595.3|14692.5|14632.5|14707.5|14654.7|14635.3|14595.3|3
1641307130000|2022-01-04 14:38:50|14696.9|14636.9|14707.5|14647.5|14707.5|14647.5|14695.3|14635.3|3
1641307140000|2022-01-04 14:39:00|14715|14655|14717.2|14677.2|14717.5|14677.5|14715|14655|12
1641307150000|2022-01-04 14:39:10|14717.5|14677.5|14735|14715|14735|14715|14717.5|14677.5|19
1641307160000|2022-01-04 14:39:20|14760|14720|14772.5|14752.5|14772.5|14752.5|14755|14720|8
1641307170000|2022-01-04 14:39:30|14770|14730|14770|14730|14770|14730|14767.5|14727.5|6
1641307180000|2022-01-04 14:39:40|14767.5|14727.5|14767.5|14727.5|14767.5|14727.5|14767.5|14727.5|0
1641307200000|2022-01-04 14:40:00|14766.5|14706.5|14766.5|14706.5|14766.5|14706.5|14766.5|14706.5|0
1641307210000|2022-01-04 14:40:10|14760|14700|14775|14715|14775|14722.8|14760|14700|0
1641307220000|2022-01-04 14:40:20|14762.5|14722.5|14775|14715|14777.2|14722.5|14762.5|14715|0
1641307240000|2022-01-04 14:40:40|14765.6|14705.6|14762.8|14722.8|14765.6|14735|14755|14705.6|0
1641307250000|2022-01-04 14:40:50|14760.3|14720.3|14747.5|14687.5|14760.3|14720.3|14747.5|14687.5|0
1641307260000|2022-01-04 14:41:00|14741|14681|14740|14700|14755|14702.8|14740|14680|0
1641307270000|2022-01-04 14:41:10|||||||||1
1641307280000|2022-01-04 14:41:20|14742.2|14702.2|14742.5|14722.5|14745|14722.8|14739.4|14702.2|0
1641307310000|2022-01-04 14:41:50|14744.7|14724.7|14735|14695|14745|14725|14732.5|14692.5|2
1641307320000|2022-01-04 14:42:00|14732.5|14692.5|14722.5|14702.5|14735|14702.5|14717.5|14692.5|0
1641307330000|2022-01-04 14:42:10|14715|14695|14717.5|14697.5|14717.5|14697.5|14715|14695|1
1641307360000|2022-01-04 14:42:40|14715.2|14695.2|14732.5|14692.5|14745|14695.2|14700|14680|6
1641307370000|2022-01-04 14:42:50|14731.2|14691.2|14727.5|14667.5|14732.5|14691.2|14727.5|14667.5|2
1641307380000|2022-01-04 14:43:00|14715|14675|14715|14675|14715|14675|14715|14675|0
1641307400000|2022-01-04 14:43:20|14717.5|14677.5|14720|14680|14720|14680|14717.5|14677.5|0
1641307410000|2022-01-04 14:43:30|14694.8|14674.8|14694.8|14674.8|14694.8|14674.8|14694.8|14674.8|0
1641307420000|2022-01-04 14:43:40|14692.5|14672.5|14715|14675|14715|14675|14673.2|14653.2|7
1641307430000|2022-01-04 14:43:50|14717.8|14677.8|14717.5|14697.5|14722.5|14700|14715|14677.8|0
1641307480000|2022-01-04 14:44:40|14720|14680|14720|14680|14720|14680|14719.7|14679.7|1
1641307560000|2022-01-04 14:46:00|14722.8|14682.8|14737.5|14697.5|14737.5|14700|14715|14682.8|0
1641307570000|2022-01-04 14:46:10|14730|14710|14727.5|14687.5|14735|14712.5|14727.5|14675|1
1641307580000|2022-01-04 14:46:20|14725.3|14685.3|14727.5|14687.5|14727.5|14700|14720|14685|0
1641307590000|2022-01-04 14:46:30|14725|14685|14725|14685|14725|14685|14725|14685|0
1641307600000|2022-01-04 14:46:40|14722.8|14682.8|14722.8|14682.8|14722.8|14682.8|14722.8|14682.8|0
1641307620000|2022-01-04 14:47:00|14722.5|14682.5|14732.5|14692.5|14735|14700|14719.7|14682.5|0
1641307630000|2022-01-04 14:47:10|14735|14695|14735|14695|14735|14695|14735|14695|0
1641307660000|2022-01-04 14:47:40|14732.5|14692.5|14720.3|14700.3|14732.5|14700.3|14720.3|14692.5|0
1641307680000|2022-01-04 14:48:00|14720|14700|14720|14700|14720|14700|14720|14700|0
1641307710000|2022-01-04 14:48:30|14717.5|14697.5|14717.5|14697.5|14717.5|14697.5|14717.5|14697.5|0
1641307720000|2022-01-04 14:48:40|14719.7|14699.7|14717.5|14697.5|14720|14700|14717.5|14697.5|0
1641307820000|2022-01-04 14:50:20|14714.3|14694.3|14695|14675|14714.3|14694.3|14692.5|14672.5|2
1641307850000|2022-01-04 14:50:50|14694.1|14674.1|14687.5|14667.5|14694.1|14674.1|14687.5|14667.5|2
1641307860000|2022-01-04 14:51:00|14727.5|14687.5|14725|14685|14727.5|14687.5|14722.8|14682.8|9
1641307870000|2022-01-04 14:51:10|14727.5|14687.5|14727.5|14687.5|14727.5|14687.5|14727.5|14687.5|0
1641307950000|2022-01-04 14:52:30|14721.9|14701.9|14721.9|14701.9|14721.9|14701.9|14721.9|14701.9|0
1641307960000|2022-01-04 14:52:40|14722.5|14702.5|14727.5|14707.5|14727.5|14707.5|14722.5|14702.5|0
1641307970000|2022-01-04 14:52:50|14732.5|14712.5|14732.5|14712.5|14732.5|14712.5|14732.5|14712.5|0
1641308070000|2022-01-04 14:54:30|14734.7|14714.7|14737.5|14717.5|14737.5|14717.5|14734.7|14714.7|1
1641308080000|2022-01-04 14:54:40|14740.4|14720.4|14740.7|14720.7|14741|14721|14740.4|14720.4|0
1641308090000|2022-01-04 14:54:50|14757.9|14737.9|14757.9|14737.9|14757.9|14737.9|14757.9|14737.9|2
1641308100000|2022-01-04 14:55:00|14758.2|14738.2|14763.2|14723.2|14773.2|14738.2|14758.2|14723.2|9
1641308130000|2022-01-04 14:55:30|14762.9|14722.9|14762.9|14722.9|14762.9|14722.9|14762.9|14722.9|0
1641308190000|2022-01-04 14:56:30|14760.7|14720.7|14757.9|14717.9|14760.7|14720.7|14757.9|14717.9|0
1641308340000|2022-01-04 14:59:00|14762.2|14722.2|14755.4|14735.4|14762.9|14735.4|14755.4|14722.2|0
1641308380000|2022-01-04 14:59:40|14772.9|14732.9|14772.9|14732.9|14772.9|14732.9|14772.9|14732.9|0
1641308480000|2022-01-04 15:01:20|14775.4|14715.4|14762.9|14722.9|14775.4|14722.9|14762.9|14715.4|2
1641308490000|2022-01-04 15:01:30|14760.4|14720.4|14760.4|14720.4|14760.4|14720.4|14760.4|14720.4|0
1641308570000|2022-01-04 15:02:50|14741.7|14721.7|14737.9|14717.9|14745.4|14721.7|14732.9|14692.9|1
1641308590000|2022-01-04 15:03:10|14733.5|14713.5|14732.9|14712.9|14733.5|14713.5|14732.9|14712.9|0
1641308600000|2022-01-04 15:03:20|14730.7|14710.7|14730.4|14710.4|14730.7|14710.7|14730.4|14710.4|0
1641308610000|2022-01-04 15:03:30|14727.9|14707.9|14737.9|14717.9|14737.9|14717.9|14727.9|14707.9|1
1641308620000|2022-01-04 15:03:40|14740|14720|14767.9|14747.9|14767.9|14747.9|14740|14720|2
1641308630000|2022-01-04 15:03:50|14785.4|14765.4|14785|14765|14785.4|14765.4|14782.9|14762.9|4
1641308640000|2022-01-04 15:04:00|14785.4|14765.4|14785.4|14765.4|14785.4|14765.4|14785.4|14765.4|0
1641308650000|2022-01-04 15:04:10|14783.2|14763.2|14780|14740|14783.2|14763.2|14777.5|14737.5|3
1641308660000|2022-01-04 15:04:20|14779.4|14739.4|14775.4|14735.4|14779.4|14739.4|14775.4|14735.4|0
1641308690000|2022-01-04 15:04:50|14777.9|14737.9|14777.9|14737.9|14777.9|14737.9|14777.9|14737.9|0
1641308900000|2022-01-04 15:08:20|14780.1|14740.1|14782.9|14742.9|14782.9|14742.9|14780.1|14740.1|0
1641308930000|2022-01-04 15:08:50|14780.7|14740.7|14775.4|14755.4|14782.6|14755.4|14775.4|14740.4|0
1641308960000|2022-01-04 15:09:20|14780.4|14740.4|14780.4|14740.4|14780.4|14740.4|14780.4|14740.4|0
1641308970000|2022-01-04 15:09:30|14775.4|14755.4|14775.4|14755.4|14775.4|14755.4|14775.4|14755.4|0
1641308990000|2022-01-04 15:09:50|14777.6|14757.6|14777.9|14757.9|14777.9|14757.9|14777.6|14757.6|0
1641309000000|2022-01-04 15:10:00|14780.1|14760.1|14782.9|14762.9|14782.9|14762.9|14780.1|14760.1|0
1641309010000|2022-01-04 15:10:10|14792.9|14772.9|14815.4|14775.4|14815.4|14775.4|14792.9|14772.9|2
1641309020000|2022-01-04 15:10:20|14813.2|14773.2|14812.9|14772.9|14813.2|14773.2|14812.9|14772.9|0
1641309040000|2022-01-04 15:10:40|14808.5|14768.5|14812.6|14772.6|14812.9|14772.6|14807.9|14752.9|0
1641309060000|2022-01-04 15:11:00|14812.9|14772.9|14807.9|14787.9|14812.9|14787.9|14807.9|14772.9|0
1641309090000|2022-01-04 15:11:30|14805.4|14785.4|14807.9|14787.9|14807.9|14787.9|14805.4|14785.4|4
1641309110000|2022-01-04 15:11:50|14805.4|14785.4|14812.9|14752.9|14812.9|14785.4|14805.4|14752.9|3
1641309120000|2022-01-04 15:12:00|14810.4|14770.4|14810.4|14770.4|14810.4|14770.4|14810.4|14770.4|0
1641309130000|2022-01-04 15:12:10|||||||||2
1641309140000|2022-01-04 15:12:20|||||||||1
1641309150000|2022-01-04 15:12:30|14808.2|14768.2|14795.4|14775.4|14808.2|14775.4|14795.4|14768.2|0
1641309170000|2022-01-04 15:12:50|14807.9|14767.9|14805.1|14785.1|14807.9|14785.1|14805.1|14767.9|0
1641309180000|2022-01-04 15:13:00|14805.4|14785.4|14810.4|14770.4|14814.5|14785.4|14805.4|14754.5|0
1641309190000|2022-01-04 15:13:10|14805.4|14785.4|14805.4|14785.4|14805.4|14785.4|14805.4|14785.4|0
1641309200000|2022-01-04 15:13:20|||||||||1
1641309280000|2022-01-04 15:14:40|14807.9|14787.9|14815.4|14795.4|14815.4|14795.4|14807.9|14787.9|0
1641309290000|2022-01-04 15:14:50|14806.7|14786.7|14807.9|14787.9|14807.9|14787.9|14805.4|14785.4|1
1641309300000|2022-01-04 15:15:00|14810.4|14790.4|14805.4|14785.4|14810.4|14790.4|14803.9|14783.9|0
1641309370000|2022-01-04 15:16:10|14805.1|14785.1|14805.1|14785.1|14805.1|14785.1|14805.1|14785.1|0
1641309430000|2022-01-04 15:17:10|14802.9|14782.9|14802.6|14782.6|14802.9|14782.9|14802.6|14782.6|0
1641309450000|2022-01-04 15:17:30|14804.7|14784.7|14807.6|14787.6|14807.6|14787.6|14804.7|14784.7|0
1641309480000|2022-01-04 15:18:00|14805.1|14785.1|14807.6|14787.6|14807.6|14787.6|14805.1|14785.1|0
1641309500000|2022-01-04 15:18:20|14803.2|14783.2|14802.6|14782.6|14803.2|14783.2|14802.6|14782.6|0
1641309530000|2022-01-04 15:18:50|14790.4|14770.4|14797.6|14777.6|14797.6|14777.6|14790.4|14770.4|4
1641309580000|2022-01-04 15:19:40|14799.7|14779.7|14800.1|14780.1|14800.1|14780.1|14799.7|14779.7|1
1641309590000|2022-01-04 15:19:50|||||||||2
1641309700000|2022-01-04 15:21:40|14802.6|14782.6|14802.6|14782.6|14805.1|14785.1|14802.6|14782.6|0
1641310040000|2022-01-04 15:27:20|14812.6|14792.6|14855.1|14795.1|14855.1|14797.6|14812.6|14788.1|12
1641310070000|2022-01-04 15:27:50|14852.9|14812.9|14860.4|14820.4|14862.6|14824.8|14844.8|14812.6|0
1641310080000|2022-01-04 15:28:00|14860.1|14820.1|14870.1|14830.1|14870.1|14842.6|14860.1|14820.1|0
1641310090000|2022-01-04 15:28:10|14862.6|14842.6|14857.9|14837.9|14870.4|14842.6|14857.9|14830.1|0
1641310100000|2022-01-04 15:28:20|14869.8|14829.8|14870.1|14830.1|14870.1|14830.1|14869.8|14829.8|0
1641310110000|2022-01-04 15:28:30|14857.6|14837.6|14825.1|14785.1|14857.6|14837.6|14825.1|14785.1|6
1641310120000|2022-01-04 15:28:40|14820.1|14780.1|14835.1|14795.1|14835.1|14795.1|14820.1|14780.1|0
1641310150000|2022-01-04 15:29:10|||||||||2
1641310200000|2022-01-04 15:30:00|14822.6|14802.6|14822.6|14802.6|14822.6|14802.6|14822.6|14802.6|0
1641310240000|2022-01-04 15:30:40|14822.9|14802.9|14822.9|14802.9|14822.9|14802.9|14822.9|14802.9|0
1641310250000|2022-01-04 15:30:50|14820.7|14800.7|14820.4|14800.4|14820.7|14800.7|14820.4|14800.4|0
1641310410000|2022-01-04 15:33:30|14817.9|14797.9|14813.2|14753.2|14817.9|14797.9|14813.2|14753.2|1
1641310420000|2022-01-04 15:33:40|14812.9|14752.9|14810.4|14770.4|14812.9|14770.4|14810.4|14750.4|0
1641310480000|2022-01-04 15:34:40|14808.2|14768.2|14795.4|14775.4|14808.2|14775.4|14795.4|14768.2|0
1641310500000|2022-01-04 15:35:00|14797.6|14777.6|14797.9|14777.9|14797.9|14777.9|14797.6|14777.6|0
1641310570000|2022-01-04 15:36:10|14800.4|14780.4|14800.4|14780.4|14800.4|14780.4|14800.4|14780.4|0
1641310620000|2022-01-04 15:37:00|14800.8|14780.8|14800.8|14780.8|14800.8|14780.8|14800.8|14780.8|0
1641310700000|2022-01-04 15:38:20|14803.3|14783.3|14803.3|14783.3|14803.3|14783.3|14803.3|14783.3|2
1641310730000|2022-01-04 15:38:50|14803.6|14783.6|14805.8|14785.8|14805.8|14785.8|14803.6|14783.6|0
1641310860000|2022-01-04 15:41:00|14806.7|14786.7|14815.8|14795.8|14815.8|14795.8|14806.7|14786.7|0
1641310870000|2022-01-04 15:41:10|14810.8|14790.8|14825.4|14785.4|14825.4|14793.3|14810.8|14785.4|1
1641310880000|2022-01-04 15:41:20|14813.3|14793.3|14813.3|14793.3|14813.3|14793.3|14813.3|14793.3|0
1641310890000|2022-01-04 15:41:30|14825.8|14785.8|14825.8|14785.8|14825.8|14785.8|14825.8|14785.8|0
1641310900000|2022-01-04 15:41:40|14813.3|14793.3|14815.8|14795.8|14815.8|14795.8|14813.3|14793.3|1
1641310940000|2022-01-04 15:42:20|14818.3|14798.3|14828.3|14808.3|14828.3|14808.3|14818.3|14798.3|0
1641310960000|2022-01-04 15:42:40|14830.8|14810.8|14830.8|14810.8|14830.8|14810.8|14830.8|14810.8|0
1641310990000|2022-01-04 15:43:10|14830.4|14810.4|14830.4|14810.4|14830.4|14810.4|14830.4|14810.4|0
1641311090000|2022-01-04 15:44:50|14832.6|14812.6|14832.9|14812.9|14832.9|14812.9|14830.4|14810.4|2
1641311100000|2022-01-04 15:45:00|14834.2|14814.2|14862.9|14822.9|14862.9|14822.9|14834.2|14814.2|7
1641311110000|2022-01-04 15:45:10|14855.1|14835.1|14870.4|14830.4|14870.4|14842.9|14855.1|14830.4|0
1641311150000|2022-01-04 15:45:50|14857.9|14837.9|14857.9|14837.9|14857.9|14837.9|14857.9|14837.9|0
1641311180000|2022-01-04 15:46:20|14875.4|14855.4|14875.4|14855.4|14875.4|14855.4|14875.4|14855.4|1
1641311190000|2022-01-04 15:46:30|14877.6|14857.6|14862.6|14842.6|14877.9|14857.9|14862.6|14830.4|4
1641311200000|2022-01-04 15:46:40|14865.4|14845.4|14862.9|14842.9|14865.4|14845.4|14862.9|14842.9|0
1641311210000|2022-01-04 15:46:50|14860.8|14840.8|14862.9|14842.9|14870.4|14842.9|14857.9|14817.9|1
1641311230000|2022-01-04 15:47:10|14865.4|14845.4|14865.4|14845.4|14865.4|14845.4|14865.4|14845.4|0
1641311290000|2022-01-04 15:48:10|14865.1|14845.1|14862.9|14842.9|14865.4|14845.4|14862.9|14842.9|2
1641311300000|2022-01-04 15:48:20|14865.4|14845.4|14865.4|14845.4|14865.4|14845.4|14865.4|14845.4|0
1641311320000|2022-01-04 15:48:40|14865.5|14845.5|14868|14848|14868|14848|14865.5|14845.5|0
1641311410000|2022-01-04 15:50:10|||||||||1
1641311460000|2022-01-04 15:51:00|14865.8|14845.8|14865.1|14825.1|14865.8|14845.8|14838|14818|2
1641311470000|2022-01-04 15:51:10|14865.5|14825.5|14865.5|14825.5|14865.5|14825.5|14865.5|14825.5|0
1641311490000|2022-01-04 15:51:30|14863.3|14823.3|14863|14823|14863.3|14823.3|14863|14823|0
1641311500000|2022-01-04 15:51:40|14865.5|14825.5|14870.5|14830.5|14870.5|14835.5|14855.5|14825.5|0
1641311530000|2022-01-04 15:52:10|14858|14838|14855.5|14835.5|14868|14838|14855.5|14823|0
1641311570000|2022-01-04 15:52:50|14870.5|14830.5|14858|14838|14870.5|14838|14858|14830.5|0
1641311740000|2022-01-04 15:55:40|14868|14848|14868|14848|14868|14848|14868|14848|0
1641311800000|2022-01-04 15:56:40|14865.5|14845.5|14865.5|14845.5|14865.5|14845.5|14865.5|14845.5|2
1641311830000|2022-01-04 15:57:10|14868|14848|14868|14848|14868|14848|14868|14848|0
1641311940000|2022-01-04 15:59:00|14865.4|14845.4|14858|14818|14865.4|14845.4|14858|14818|4
1641311950000|2022-01-04 15:59:10|14860.8|14820.8|14855.5|14835.5|14863|14835.5|14855.1|14820.8|0
1641311960000|2022-01-04 15:59:20|14855.1|14835.1|14858|14818|14860.5|14835.1|14855.1|14818|4
1641312020000|2022-01-04 16:00:20|14860.5|14820.5|14860.5|14820.5|14860.5|14820.5|14860.5|14820.5|0
1641312050000|2022-01-04 16:00:50|14860.1|14820.1|14853|14833|14860.1|14833|14848|14820.1|0
1641312080000|2022-01-04 16:01:20|14856.4|14816.4|14858|14818|14858|14818|14856.4|14816.4|1
1641312090000|2022-01-04 16:01:30|14860.5|14820.5|14858|14818|14860.5|14820.5|14858|14818|0
1641312240000|2022-01-04 16:04:00|14860.2|14820.2|14860.5|14820.5|14860.5|14820.5|14860.2|14820.2|0
1641312340000|2022-01-04 16:05:40|14848.3|14828.3|14848.3|14828.3|14848.3|14828.3|14848.3|14828.3|0
1641312360000|2022-01-04 16:06:00|14848|14828|14848|14828|14848|14828|14848|14828|0
1641312480000|2022-01-04 16:08:00|14845.5|14825.5|14845.5|14825.5|14845.5|14825.5|14845.5|14825.5|0
1641312620000|2022-01-04 16:10:20|14843|14823|14845.5|14825.5|14845.5|14825.5|14843|14823|2
1641312640000|2022-01-04 16:10:40|14845.8|14825.8|14848|14828|14848|14828|14845.8|14825.8|2
1641312910000|2022-01-04 16:15:10|14847.7|14827.7|14830.8|14790.8|14847.7|14827.7|14830.5|14790.5|15
1641312920000|2022-01-04 16:15:20|14832.7|14792.7|14828|14808|14835.5|14813|14827.7|14792.7|1
1641312930000|2022-01-04 16:15:30|14833|14793|14823|14803|14837.3|14807.3|14823|14793|1
1641312940000|2022-01-04 16:15:40|14820.8|14800.8|14825.2|14805.2|14825.2|14805.2|14820.5|14800.5|0
1641312950000|2022-01-04 16:15:50|14823|14803|14825.5|14785.5|14825.8|14803|14817.7|14765.5|1
1641313190000|2022-01-04 16:19:50|14813.3|14793.3|14813|14793|14815.5|14795.5|14813|14793|2
1641313200000|2022-01-04 16:20:00|14815.2|14795.2|14813|14793|14815.2|14795.2|14810.5|14790.5|1
1641313230000|2022-01-04 16:20:30|14811.4|14791.4|14815.5|14795.5|14818|14795.5|14805.5|14768.3|1
1641313240000|2022-01-04 16:20:40|14818|14798|14820.5|14800.5|14820.5|14800.5|14818|14798|0
1641313250000|2022-01-04 16:20:50|14813|14793|14818|14798|14818|14798|14813|14793|1
1641313260000|2022-01-04 16:21:00|14820.2|14800.2|14811.8|14791.8|14820.5|14800.5|14811.8|14791.8|1
1641313270000|2022-01-04 16:21:10|14818|14778|14818|14778|14818|14778|14818|14778|0
1641313420000|2022-01-04 16:23:40|14810.8|14790.8|14813|14793|14813|14793|14810.8|14790.8|0
1641313440000|2022-01-04 16:24:00|14810.8|14790.8|14815.5|14795.5|14815.5|14795.5|14810.5|14790.5|0
1641313600000|2022-01-04 16:26:40|14817.7|14797.7|14833|14813|14838|14813|14815.8|14795.8|9
1641313610000|2022-01-04 16:26:50|14835.5|14815.5|14835.5|14815.5|14835.5|14815.5|14835.5|14815.5|0
1641313750000|2022-01-04 16:29:10|14829|14809|14828|14808|14829|14809|14828|14808|0
1641313790000|2022-01-04 16:29:50|14826.4|14806.4|14818|14798|14826.4|14806.4|14817.7|14785.5|3
1641313870000|2022-01-04 16:31:10|14813.7|14793.7|14813|14793|14813.7|14793.7|14813|14793|0
1641313880000|2022-01-04 16:31:20|14810.5|14790.5|14810.5|14790.5|14810.5|14790.5|14810.5|14790.5|0
1641313970000|2022-01-04 16:32:50|14808.4|14788.4|14808|14788|14808.4|14788.4|14808|14788|0
1641313980000|2022-01-04 16:33:00|14808.4|14788.4|14810.5|14790.5|14810.5|14790.5|14808.4|14788.4|0
1641313990000|2022-01-04 16:33:10|14813|14793|14820.5|14800.5|14820.5|14800.5|14813|14793|7
1641314000000|2022-01-04 16:33:20|14845.5|14805.5|14840.5|14820.5|14845.5|14820.5|14838|14805.5|1
1641314020000|2022-01-04 16:33:40|14838.4|14818.4|14843.4|14803.4|14843.4|14818.4|14805.5|14773.4|3
1641314030000|2022-01-04 16:33:50|14845.5|14805.5|14840.5|14820.5|14845.5|14820.5|14838|14805.5|0
1641314250000|2022-01-04 16:37:30|14839.6|14819.6|14830.5|14810.5|14845.5|14819.6|14820.2|14768.4|5
1641314260000|2022-01-04 16:37:40|14833.4|14813.4|14840.5|14820.5|14845.9|14820.5|14833.4|14805.5|0
1641314560000|2022-01-04 16:42:40|14840.6|14820.6|14840.6|14820.6|14840.6|14820.6|14840.6|14820.6|0
1641314640000|2022-01-04 16:44:00|14838.4|14818.4|14838.1|14818.1|14838.4|14818.4|14838.1|14818.1|0
1641314730000|2022-01-04 16:45:30|14815.6|14775.6|14813.1|14773.1|14815.6|14785.6|14805.6|14768.1|2
1641314780000|2022-01-04 16:46:20|14805.2|14785.2|14805.2|14785.2|14805.2|14785.2|14805.2|14785.2|0
1641314790000|2022-01-04 16:46:30|14805.6|14785.6|14805.6|14785.6|14805.6|14785.6|14805.6|14785.6|0
1641315120000|2022-01-04 16:52:00|14808.1|14788.1|14808.1|14788.1|14808.1|14788.1|14808.1|14788.1|0
1641315130000|2022-01-04 16:52:10|14805.6|14785.6|14805.6|14785.6|14805.6|14785.6|14805.6|14785.6|2
1641315260000|2022-01-04 16:54:20|||||||||1
1641315380000|2022-01-04 16:56:20|14803.1|14783.1|14803.1|14783.1|14803.1|14783.1|14803.1|14783.1|1
1641315390000|2022-01-04 16:56:30|14802.7|14782.7|14798.1|14758.1|14802.7|14782.7|14798.1|14758.1|1
1641315400000|2022-01-04 16:56:40|14798.4|14758.4|14803.1|14763.1|14803.1|14763.1|14798.4|14758.4|0
1641315430000|2022-01-04 16:57:10|14801.8|14761.8|14807.8|14767.8|14807.8|14767.8|14798.1|14758.1|0
1641315440000|2022-01-04 16:57:20|14800.3|14780.3|14800.3|14780.3|14800.3|14780.3|14800.3|14780.3|0
1641315450000|2022-01-04 16:57:30|14800.6|14780.6|14800.6|14780.6|14800.6|14780.6|14800.6|14780.6|0
1641315460000|2022-01-04 16:57:40|14798.4|14778.4|14799.7|14759.7|14799.7|14778.4|14798.4|14759.7|0
1641315470000|2022-01-04 16:57:50|14800.6|14760.6|14803.1|14763.1|14803.1|14763.1|14800.6|14760.6|0
1641315500000|2022-01-04 16:58:20|14803.7|14743.7|14800.6|14780.6|14804.6|14780.6|14798.1|14743.7|0
1641315530000|2022-01-04 16:58:50|14800.9|14780.9|14803.1|14783.1|14803.1|14783.1|14800.9|14780.9|0
1641315560000|2022-01-04 16:59:20|14800.6|14780.6|14800.6|14780.6|14800.6|14780.6|14800.6|14780.6|0
1641315570000|2022-01-04 16:59:30|14803.1|14783.1|14803.1|14783.1|14803.1|14783.1|14803.1|14783.1|0
1641315600000|2022-01-04 17:00:00|14800.9|14780.9|14805.6|14785.6|14805.6|14785.6|14800.9|14780.9|0
1641315630000|2022-01-04 17:00:30|14805.9|14785.9|14808.1|14788.1|14808.1|14788.1|14805.9|14785.9|0
1641315660000|2022-01-04 17:01:00|14807.8|14787.8|14808.1|14788.1|14808.1|14788.1|14805.6|14785.6|0
1641315690000|2022-01-04 17:01:30|14805.6|14785.6|14805.6|14785.6|14805.6|14785.6|14805.6|14785.6|0
1641315700000|2022-01-04 17:01:40|14805.9|14785.9|14808.1|14788.1|14808.1|14788.1|14805.9|14785.9|0
1641315730000|2022-01-04 17:02:10|14807.8|14787.8|14805.6|14785.6|14807.8|14787.8|14805.6|14785.6|0
1641315740000|2022-01-04 17:02:20|14808.1|14788.1|14808.1|14788.1|14808.1|14788.1|14808.1|14788.1|0
1641315770000|2022-01-04 17:02:50|14807.4|14787.4|14805.3|14785.3|14813.1|14787.4|14805.3|14773.1|0
1641315780000|2022-01-04 17:03:00|14805.6|14785.6|14805.6|14785.6|14805.6|14785.6|14805.6|14785.6|0
1641315860000|2022-01-04 17:04:20|14800.6|14780.6|14800.6|14780.6|14800.6|14780.6|14800.6|14780.6|0
1641316230000|2022-01-04 17:10:30|||||||||2
1641316390000|2022-01-04 17:13:10|14803.1|14783.1|14800.6|14780.6|14803.1|14783.1|14800.6|14780.6|1
1641316400000|2022-01-04 17:13:20|14773.1|14753.1|14773.1|14753.1|14773.1|14753.1|14773.1|14753.1|4
1641316410000|2022-01-04 17:13:30|14775.3|14755.3|14773.4|14753.4|14775.3|14755.3|14773.4|14753.4|0
1641316420000|2022-01-04 17:13:40|14773.1|14753.1|14773.1|14753.1|14773.1|14753.1|14773.1|14753.1|0
1641316450000|2022-01-04 17:14:10|14770.6|14750.6|14768.4|14748.4|14770.6|14750.6|14768.4|14748.4|0
1641316460000|2022-01-04 17:14:20|14768.1|14748.1|14765.6|14725.6|14768.1|14748.1|14765.6|14725.6|5
1641316470000|2022-01-04 17:14:30|14768.1|14728.1|14760.6|14740.6|14768.1|14740.6|14760.6|14728.1|0
1641316480000|2022-01-04 17:14:40|14768.1|14728.1|14768.1|14728.1|14768.1|14728.1|14768.1|14728.1|1
1641316510000|2022-01-04 17:15:10|14760.3|14740.3|14760.6|14740.6|14760.6|14740.6|14760.3|14740.3|0
1641316640000|2022-01-04 17:17:20|14766.3|14726.3|14760.6|14720.6|14766.3|14726.3|14760.6|14720.6|1
1641316650000|2022-01-04 17:17:30|14767.1|14727.1|14768.1|14728.1|14768.1|14728.1|14767.1|14727.1|0
1641317040000|2022-01-04 17:24:00|14745.1|14725.1|14743.1|14723.1|14745.1|14725.1|14743.1|14723.1|0
1641317160000|2022-01-04 17:26:00|||||||||1
1641317280000|2022-01-04 17:28:00|14740.6|14720.6|14740.6|14720.6|14740.6|14720.6|14740.6|14720.6|1
1641317340000|2022-01-04 17:29:00|14733.1|14713.1|14733.1|14713.1|14733.1|14713.1|14733.1|14713.1|2
1641317360000|2022-01-04 17:29:20|14730.6|14710.6|14728.1|14708.1|14730.6|14710.6|14728.1|14708.1|2
1641317390000|2022-01-04 17:29:50|||||||||1
1641317490000|2022-01-04 17:31:30|14723.1|14703.1|14723.1|14703.1|14723.1|14703.1|14723.1|14703.1|0
1641317510000|2022-01-04 17:31:50|14722.3|14682.3|14722.3|14682.3|14722.3|14682.3|14722.3|14682.3|2
1641317520000|2022-01-04 17:32:00|14720.6|14680.6|14720.6|14680.6|14720.6|14680.6|14720.6|14680.6|0
1641317770000|2022-01-04 17:36:10|14703.1|14683.1|14703.1|14683.1|14703.1|14683.1|14703.1|14683.1|0
1641317780000|2022-01-04 17:36:20|14702.2|14682.2|14700.6|14660.6|14705.3|14682.2|14695.6|14660.6|2
1641317800000|2022-01-04 17:36:40|14700.7|14660.7|14700.7|14660.7|14700.7|14660.7|14700.7|14660.7|0
1641317810000|2022-01-04 17:36:50|14685.7|14665.7|14698.2|14658.2|14698.2|14665.7|14685.7|14655.7|0
1641317880000|2022-01-04 17:38:00|14700.3|14660.3|14700.7|14660.7|14700.7|14660.7|14700.3|14660.3|0
1641318040000|2022-01-04 17:40:40|14693.2|14673.2|14695.7|14675.7|14695.7|14675.7|14693.2|14673.2|0
1641318130000|2022-01-04 17:42:10|14697.8|14677.8|14698.2|14678.2|14698.2|14678.2|14697.8|14677.8|0
1641318190000|2022-01-04 17:43:10|14673.2|14653.2|14675.7|14655.7|14675.7|14655.7|14673.2|14653.2|2
1641318200000|2022-01-04 17:43:20|14676|14656|14700.7|14660.7|14703.2|14675.7|14675.7|14655.7|6
1641318370000|2022-01-04 17:46:10|14701|14661|14695.7|14675.7|14703.2|14675.7|14695.3|14661|0
1641318390000|2022-01-04 17:46:30|14708.2|14668.2|14708.2|14668.2|14708.2|14668.2|14708.2|14668.2|0
1641318450000|2022-01-04 17:47:30|14707.8|14667.8|14698.2|14678.2|14707.8|14678.2|14695.7|14667.8|2
1641318470000|2022-01-04 17:47:50|14700.7|14680.7|14703.2|14683.2|14703.2|14683.2|14700.7|14680.7|0
1641318550000|2022-01-04 17:49:10|14705.7|14685.7|14708.2|14688.2|14708.2|14688.2|14705.7|14685.7|0
1641318920000|2022-01-04 17:55:20|14738.2|14698.2|14738.2|14698.2|14738.2|14698.2|14738.2|14698.2|2
1641318930000|2022-01-04 17:55:30|14738.5|14698.5|14738.2|14718.2|14738.5|14718.2|14730.7|14698.5|0
1641318940000|2022-01-04 17:55:40|14731|14691|14728.2|14708.2|14735.7|14708.2|14728.2|14691|3
1641319150000|2022-01-04 17:59:10|14726|14706|14723.2|14703.2|14726|14706|14723.2|14703.2|0
1641319160000|2022-01-04 17:59:20|14721.9|14701.9|14723.2|14683.2|14723.2|14701.9|14721|14681|1
1641319350000|2022-01-04 18:02:30|14721|14681|14720.7|14680.7|14721|14681|14720.7|14680.7|0
1641319560000|2022-01-04 18:06:00|14719.4|14679.4|14710.7|14670.7|14719.4|14679.4|14708.5|14668.5|2
1641319590000|2022-01-04 18:06:30|14713.2|14673.2|14713.2|14673.2|14713.2|14673.2|14713.2|14673.2|0
1641319700000|2022-01-04 18:08:20|14711|14671|14710.7|14670.7|14711|14671|14710.7|14670.7|0
1641319790000|2022-01-04 18:09:50|14705.7|14685.7|14708.2|14688.2|14708.2|14688.2|14705.7|14685.7|0
1641320090000|2022-01-04 18:14:50|14706.1|14686.1|14705.7|14685.7|14706.1|14686.1|14705.7|14685.7|0
1641320110000|2022-01-04 18:15:10|14705.1|14685.1|14705.1|14685.1|14705.1|14685.1|14705.1|14685.1|0
1641320130000|2022-01-04 18:15:30|14704.7|14684.7|14704.7|14684.7|14704.7|14684.7|14704.7|14684.7|0
1641320450000|2022-01-04 18:20:50|14702.6|14682.6|14697.2|14677.2|14702.6|14682.6|14697.2|14677.2|0
1641320460000|2022-01-04 18:21:00|14687.2|14667.2|14689.7|14669.7|14689.7|14669.7|14687.2|14667.2|1
1641320520000|2022-01-04 18:22:00|14690.1|14670.1|14690.1|14670.1|14690.1|14670.1|14690.1|14670.1|1
1641320570000|2022-01-04 18:22:50|14689.7|14669.7|14690.1|14670.1|14690.1|14670.1|14687.6|14667.6|2
1641320590000|2022-01-04 18:23:10|14687.6|14667.6|14690.1|14670.1|14690.1|14670.1|14687.6|14667.6|1
1641320620000|2022-01-04 18:23:40|14687.6|14667.6|14690.1|14670.1|14690.1|14670.1|14687.6|14667.6|1
1641320650000|2022-01-04 18:24:10|14687.6|14667.6|14685.1|14665.1|14687.6|14667.6|14685.1|14665.1|1
1641320660000|2022-01-04 18:24:20|14687.6|14667.6|14675.1|14655.1|14687.6|14667.6|14675.1|14655.1|2
1641320680000|2022-01-04 18:24:40|14672.6|14652.6|14672.6|14652.6|14672.6|14652.6|14672.6|14652.6|1
1641321760000|2022-01-04 18:42:40|14673.6|14653.6|14680.1|14660.1|14680.1|14660.1|14673.6|14653.6|1
1641321920000|2022-01-04 18:45:20|14672.6|14652.6|14672.6|14652.6|14672.6|14652.6|14672.6|14652.6|0
1641321940000|2022-01-04 18:45:40|14670.4|14650.4|14670.1|14650.1|14670.4|14650.4|14670.1|14650.1|0
1641322010000|2022-01-04 18:46:50|14675.1|14655.1|14675.1|14655.1|14675.1|14655.1|14675.1|14655.1|1
1641322020000|2022-01-04 18:47:00|14670.8|14650.8|14670.1|14650.1|14670.8|14650.8|14670.1|14650.1|0
1641322090000|2022-01-04 18:48:10|14668|14648|14677.6|14657.6|14677.6|14657.6|14668|14648|2
1641322340000|2022-01-04 18:52:20|||||||||1
1641322500000|2022-01-04 18:55:00|14678.3|14658.3|14678.3|14658.3|14678.3|14658.3|14678.3|14658.3|0
1641322530000|2022-01-04 18:55:30|14681.5|14661.5|14686.1|14666.1|14686.1|14666.1|14681.5|14661.5|2
1641322540000|2022-01-04 18:55:40|14688.3|14668.3|14685.8|14665.8|14688.3|14668.3|14685.8|14665.8|0
1641322550000|2022-01-04 18:55:50|14686.1|14666.1|14685.8|14665.8|14688.3|14668.3|14685.8|14665.8|0
1641322560000|2022-01-04 18:56:00|14686.1|14666.1|14686.1|14666.1|14688.3|14668.3|14685.8|14665.8|0
1641322570000|2022-01-04 18:56:10|14685.8|14665.8|14686.1|14666.1|14688.3|14668.3|14685.8|14665.8|0
1641322580000|2022-01-04 18:56:20|14688|14668|14685.8|14665.8|14688.3|14668.3|14685.8|14665.8|0
1641322590000|2022-01-04 18:56:30|14686.1|14666.1|14685.8|14665.8|14688.3|14668.3|14685.8|14665.8|0
1641322600000|2022-01-04 18:56:40|14686.1|14666.1|14688|14668|14688.3|14668.3|14685.8|14665.8|0
1641322610000|2022-01-04 18:56:50|14685.8|14665.8|14685.8|14665.8|14688.3|14668.3|14685.8|14665.8|0
1641322620000|2022-01-04 18:57:00|14688.3|14668.3|14693.3|14673.3|14700.8|14673.3|14685.8|14660.8|1
1641322640000|2022-01-04 18:57:20|14695.8|14675.8|14698.3|14678.3|14698.3|14678.3|14695.8|14675.8|1
1641322800000|2022-01-04 19:00:00|14710.8|14670.8|14710.8|14670.8|14710.8|14670.8|14710.8|14670.8|0
1641322900000|2022-01-04 19:01:40|14703|14683|14703.6|14683.6|14703.6|14683.6|14703|14683|0
1641322910000|2022-01-04 19:01:50|14703.3|14683.3|14703.3|14683.3|14703.3|14683.3|14703.3|14683.3|0
1641323010000|2022-01-04 19:03:30|14702.7|14682.7|14708.3|14668.3|14708.3|14682.7|14702.7|14665.8|2
1641323040000|2022-01-04 19:04:00|14710.5|14670.5|14710.8|14670.8|14710.8|14670.8|14710.5|14670.5|0
1641323170000|2022-01-04 19:06:10|14698.3|14678.3|14685.8|14665.8|14708.3|14678.3|14683.3|14653.3|0
1641323390000|2022-01-04 19:09:50|14700.2|14660.2|14700.8|14660.8|14700.8|14660.8|14700.2|14660.2|0
1641323440000|2022-01-04 19:10:40|14693|14673|14700.8|14660.8|14700.8|14673|14693|14660.8|1
1641323460000|2022-01-04 19:11:00|14693|14673|14693.3|14673.3|14701.2|14673.3|14690.8|14661.2|0
1641323470000|2022-01-04 19:11:10|14707.7|14667.7|14715.8|14695.8|14715.8|14695.8|14705.8|14667.7|1
1641323480000|2022-01-04 19:11:20|14721.5|14681.5|14713.3|14693.3|14721.5|14695.8|14713.3|14681.5|1
1641323500000|2022-01-04 19:11:40|||||||||1
1641323510000|2022-01-04 19:11:50|||||||||1
1641323530000|2022-01-04 19:12:10|||||||||1
1641323540000|2022-01-04 19:12:20|14711.2|14691.2|14710.8|14690.8|14711.2|14691.2|14710.8|14690.8|1
1641323550000|2022-01-04 19:12:30|14713.3|14693.3|14715.2|14695.2|14715.8|14695.8|14713.3|14693.3|2
1641323560000|2022-01-04 19:12:40|14715.8|14695.8|14713.3|14693.3|14720.8|14695.8|14710.8|14680.8|1
1641323580000|2022-01-04 19:13:00|||||||||1
1641323590000|2022-01-04 19:13:10|||||||||1
1641323600000|2022-01-04 19:13:20|||||||||1
1641323620000|2022-01-04 19:13:40|||||||||1
1641323630000|2022-01-04 19:13:50|||||||||2
1641323640000|2022-01-04 19:14:00|14708.3|14673.3|14713.3|14693.3|14713.3|14693.3|14705.8|14668.3|6
1641323650000|2022-01-04 19:14:10|14720.8|14680.8|14720.8|14680.8|14720.8|14680.8|14720.8|14680.8|2
1641323660000|2022-01-04 19:14:20|14713.3|14693.3|14713.3|14693.3|14721.2|14693.3|14708.7|14680.5|4
1641323670000|2022-01-04 19:14:30|14720.8|14680.8|14738.3|14698.3|14738.3|14700.8|14713.3|14680.8|5
1641323680000|2022-01-04 19:14:40|14745.8|14685.8|14728.3|14688.3|14745.8|14693.7|14728.3|14685.8|2
1641323690000|2022-01-04 19:14:50|14730.8|14690.8|14728.7|14688.7|14733.3|14693.3|14728.7|14688.7|4
1641323700000|2022-01-04 19:15:00|14728.3|14688.3|14730.8|14690.8|14730.8|14690.8|14728.3|14688.3|0
1641323720000|2022-01-04 19:15:20|14733.3|14693.3|14733.3|14693.3|14733.3|14693.3|14733.3|14693.3|0
1641323730000|2022-01-04 19:15:30|14748.3|14688.3|14748.3|14688.3|14748.3|14688.3|14748.3|14688.3|0
1641323740000|2022-01-04 19:15:40|14740.5|14700.5|14748.3|14708.3|14750.8|14710.8|14740.5|14700.5|0
1641323750000|2022-01-04 19:15:50|14745.8|14705.8|14745.8|14705.8|14745.8|14705.8|14745.8|14705.8|0
1641323760000|2022-01-04 19:16:00|14748|14708|14748.3|14708.3|14748.3|14708.3|14748|14708|0
1641323810000|2022-01-04 19:16:50|14715.8|14695.8|14713.3|14693.3|14715.8|14695.8|14713.3|14693.3|4
1641323830000|2022-01-04 19:17:10|14693.3|14673.3|14693.3|14673.3|14693.3|14673.3|14693.3|14673.3|2
1641323850000|2022-01-04 19:17:30|14694.7|14674.7|14695.8|14675.8|14698.3|14678.3|14694.7|14674.7|13
1641323880000|2022-01-04 19:18:00|14714.5|14674.5|14713.3|14673.3|14715.8|14675.8|14712.7|14672.7|0
1641323890000|2022-01-04 19:18:10|14716.2|14676.2|14718.3|14678.3|14718.3|14678.3|14716.2|14676.2|0
1641323950000|2022-01-04 19:19:10|14720.5|14680.5|14720.8|14680.8|14720.8|14680.8|14720.5|14680.5|0
1641323960000|2022-01-04 19:19:20|14718.3|14678.3|14718.3|14678.3|14718.3|14678.3|14718.3|14678.3|0
1641323990000|2022-01-04 19:19:50|14716.2|14676.2|14718.3|14658.3|14719.3|14676.2|14715.8|14658.3|2
1641344400000|2022-01-05 01:00:00|14724|14664|14714|14654|14724|14664|14714|14654|0
1641344410000|2022-01-05 01:00:10|14711.5|14651.5|14759|14719|14774|14719.7|14711.5|14651.5|0
1641344420000|2022-01-05 01:00:20|14761.5|14721.5|14761.5|14721.5|14761.5|14721.5|14761.5|14721.5|0
1641344510000|2022-01-05 01:01:50|14761.8|14721.8|14764|14724|14764|14724|14761.8|14721.8|0
1641344540000|2022-01-05 01:02:20|14761.8|14721.8|14759|14719|14761.8|14721.8|14759|14719|0
1641344650000|2022-01-05 01:04:10|14761.5|14721.5|14761.5|14721.5|14761.5|14721.5|14761.5|14721.5|0
1641344810000|2022-01-05 01:06:50|14761.8|14721.8|14764|14724|14764|14724|14761.8|14721.8|0
1641345060000|2022-01-05 01:11:00|14761.8|14721.8|14761.8|14721.8|14761.8|14721.8|14761.8|14721.8|0
1641345070000|2022-01-05 01:11:10|14761.5|14721.5|14761.5|14721.5|14761.5|14721.5|14761.5|14721.5|0
1641345110000|2022-01-05 01:11:50|14742.9|14722.9|14741.5|14721.5|14742.9|14722.9|14741.5|14721.5|0
1641345130000|2022-01-05 01:12:10|14736.5|14716.5|14734|14714|14736.5|14716.5|14734|14714|0
1641345140000|2022-01-05 01:12:20|14734.3|14714.3|14736.5|14716.5|14736.5|14716.5|14734.3|14714.3|0
1641345240000|2022-01-05 01:14:00|14740|14720|14756.5|14716.5|14756.5|14720|14740|14716.5|0
1641345250000|2022-01-05 01:14:10|||||||||1
1641345970000|2022-01-05 01:26:10|14759|14719|14759|14719|14759|14719|14759|14719|0
1641346930000|2022-01-05 01:42:10|14759.1|14719.1|14759.1|14719.1|14759.1|14719.1|14759.1|14719.1|0
1641346940000|2022-01-05 01:42:20|||||||||1
1641347290000|2022-01-05 01:48:10|14766.6|14726.6|14766.6|14726.6|14766.6|14726.6|14766.6|14726.6|0
1641348910000|2022-01-05 02:15:10|14764.1|14724.1|14769.1|14729.1|14769.1|14729.1|14764.1|14724.1|0
1641350160000|2022-01-05 02:36:00|14769.2|14729.2|14769.2|14729.2|14769.2|14729.2|14769.2|14729.2|0
1641351590000|2022-01-05 02:59:50|14757|14737|14757|14737|14757|14737|14757|14737|0
1641351600000|2022-01-05 03:00:00|14756.7|14736.7|14756.7|14736.7|14756.7|14736.7|14756.7|14736.7|0
1641393000000|2022-01-05 14:30:00|14775.5|14755.5|14757.3|14737.3|14775.5|14755.5|14757.3|14737.3|4
1641393030000|2022-01-05 14:30:30|14755.2|14735.2|14756.9|14736.9|14757.3|14737.3|14752.7|14732.7|0
1641393040000|2022-01-05 14:30:40|14757.3|14737.3|14757.3|14737.3|14757.3|14737.3|14752.7|14732.7|0
1641393050000|2022-01-05 14:30:50|14754.8|14734.8|14753|14733|14757.3|14737.3|14752.7|14732.7|0
1641393060000|2022-01-05 14:31:00|14757.3|14737.3|14752.7|14732.7|14757.3|14737.3|14752.7|14732.7|0
1641393070000|2022-01-05 14:31:10|||||||||1
1641393090000|2022-01-05 14:31:30|14760.5|14720.5|14760.5|14720.5|14760.5|14720.5|14760.5|14720.5|1
1641393100000|2022-01-05 14:31:40|14748.4|14728.4|14748|14728|14748.4|14728.4|14748|14728|0
1641393120000|2022-01-05 14:32:00|14743.7|14723.7|14717.7|14677.7|14745.8|14725.8|14715.2|14655.2|23
1641393130000|2022-01-05 14:32:10|14725.2|14665.2|14722.7|14682.7|14725.2|14682.7|14722.7|14665.2|5
1641393180000|2022-01-05 14:33:00|14723|14683|14725.2|14685.2|14725.2|14685.2|14723|14683|0
1641393190000|2022-01-05 14:33:10|14724.8|14684.8|14724.8|14684.8|14724.8|14684.8|14724.8|14684.8|1
1641393200000|2022-01-05 14:33:20|14725.5|14685.5|14717.7|14697.7|14725.5|14697.7|14717.7|14685.5|0
1641393220000|2022-01-05 14:33:40|14713.4|14693.4|14706.3|14686.3|14713.4|14693.4|14706.3|14686.3|0
1641393240000|2022-01-05 14:34:00|14705.2|14685.2|14705.2|14685.2|14705.2|14685.2|14705.2|14685.2|0
1641393250000|2022-01-05 14:34:10|14709.4|14689.4|14710.2|14690.2|14710.2|14690.2|14709.4|14689.4|0
1641393260000|2022-01-05 14:34:20|14709.4|14689.4|14692.7|14672.7|14709.4|14689.4|14692.7|14672.7|0
1641393290000|2022-01-05 14:34:50|14702.7|14682.7|14702.7|14682.7|14702.7|14682.7|14702.7|14682.7|1
1641393360000|2022-01-05 14:36:00|14703|14683|14703|14683|14703|14683|14703|14683|0
1641393420000|2022-01-05 14:37:00|14703.4|14683.4|14703.4|14683.4|14703.4|14683.4|14703.4|14683.4|0
1641393460000|2022-01-05 14:37:40|14706.3|14686.3|14753.8|14733.8|14755.2|14733.8|14706.3|14683.8|8
1641393480000|2022-01-05 14:38:00|14751.6|14731.6|14735.2|14715.2|14751.6|14731.6|14735.2|14715.2|2
1641393490000|2022-01-05 14:38:10|14732.7|14712.7|14727.7|14687.7|14740.2|14712.7|14722.7|14682.7|1
1641393500000|2022-01-05 14:38:20|14710.2|14690.2|14680.2|14660.2|14715.2|14690.2|14680.2|14658|4
1641393520000|2022-01-05 14:38:40|14657.7|14637.7|14657.7|14637.7|14657.7|14637.7|14657.7|14637.7|1
1641393530000|2022-01-05 14:38:50|14667.7|14627.7|14640.5|14620.5|14667.7|14634.8|14640.5|14617.7|10
1641393540000|2022-01-05 14:39:00|14640.2|14620.2|14635.2|14615.2|14640.2|14620.2|14635.2|14615.2|4
1641393560000|2022-01-05 14:39:20|14641.6|14621.6|14642.7|14622.7|14642.7|14622.7|14641.6|14621.6|2
1641393570000|2022-01-05 14:39:30|14643|14623|14645.2|14625.2|14645.2|14625.2|14643|14623|0
1641393580000|2022-01-05 14:39:40|14647.7|14627.7|14645.2|14625.2|14647.7|14627.7|14645.2|14625.2|0
1641393590000|2022-01-05 14:39:50|14649.5|14629.5|14672.7|14632.7|14672.7|14635.2|14649.5|14629.5|0
1641393600000|2022-01-05 14:40:00|14664.8|14644.8|14679.1|14639.1|14679.5|14647.3|14664.8|14639.1|0
1641393610000|2022-01-05 14:40:10|14670.2|14630.2|14662.7|14642.7|14670.2|14642.7|14662.7|14630.2|0
1641393660000|2022-01-05 14:41:00|14664.8|14644.8|14663|14643|14665.2|14645.2|14663|14643|0
1641393670000|2022-01-05 14:41:10|14665.2|14645.2|14665.2|14645.2|14665.2|14645.2|14665.2|14645.2|0
1641393700000|2022-01-05 14:41:40|14663|14643|14663.1|14643.1|14663.1|14643.1|14663|14643|2
1641393760000|2022-01-05 14:42:40|||||||||8
1641393770000|2022-01-05 14:42:50|14668.8|14628.8|14645.6|14605.6|14668.8|14636.6|14645.6|14603.1|1
1641393780000|2022-01-05 14:43:00|14645.2|14605.2|14630.2|14610.2|14645.2|14618.7|14630.2|14605.2|1
1641393790000|2022-01-05 14:43:10|14628.7|14608.7|14615.2|14575.2|14628.7|14608.7|14615.2|14565.2|1
1641393800000|2022-01-05 14:43:20|14600.9|14580.9|14585.2|14565.2|14600.9|14580.9|14585.2|14553.8|0
1641393810000|2022-01-05 14:43:30|14580.9|14560.9|14585.2|14565.2|14585.2|14565.2|14580.2|14560.2|0
1641393820000|2022-01-05 14:43:40|14590.2|14550.2|14590.2|14550.2|14590.2|14557.7|14577.7|14540.2|2
1641393840000|2022-01-05 14:44:00|14583.1|14563.1|14583.1|14563.1|14583.1|14563.1|14583.1|14563.1|0
1641393850000|2022-01-05 14:44:10|14585.9|14565.9|14625.2|14585.2|14625.2|14585.2|14585.9|14555.2|2
1641393860000|2022-01-05 14:44:20|14617.3|14597.3|14625.2|14585.2|14625.2|14597.7|14617.3|14585.2|0
1641393870000|2022-01-05 14:44:30|14613.1|14593.1|14625.2|14585.2|14625.2|14593.1|14612.7|14585.2|0
1641393880000|2022-01-05 14:44:40|14627.7|14587.7|14619.8|14599.8|14627.7|14599.8|14619.8|14585.2|0
1641393890000|2022-01-05 14:44:50|14624.5|14604.5|14645.6|14605.6|14648.1|14608.1|14624.5|14602.7|5
1641393900000|2022-01-05 14:45:00|14645.2|14605.2|14662.7|14602.7|14667.6|14610.9|14630.9|14602.3|0
1641393910000|2022-01-05 14:45:10|14654.8|14614.8|14665.2|14625.2|14677.7|14625.2|14654.8|14614.8|0
1641393920000|2022-01-05 14:45:20|14663.7|14623.7|14672.7|14612.7|14672.7|14623.7|14655.2|14612.7|0
1641393930000|2022-01-05 14:45:30|14669.8|14609.8|14670.2|14610.2|14670.2|14610.2|14669.8|14609.8|0
1641393960000|2022-01-05 14:46:00|14662.3|14622.3|14662.7|14622.7|14662.7|14622.7|14662.3|14622.3|0
1641394020000|2022-01-05 14:47:00|14662.3|14622.3|14663.1|14603.1|14663.1|14622.3|14662.3|14603.1|1
1641394030000|2022-01-05 14:47:10|14668.1|14608.1|14682.7|14622.7|14683.1|14623.1|14668.1|14608.1|0
1641394060000|2022-01-05 14:47:40|14684.8|14624.8|14700.2|14640.2|14702|14642|14684.8|14624.8|0
1641394070000|2022-01-05 14:47:50|14704.5|14644.5|14705.2|14665.2|14705.2|14665.2|14697.3|14644.5|0
1641394080000|2022-01-05 14:48:00|14703.1|14643.1|14703.1|14643.1|14703.1|14643.1|14703.1|14643.1|0
1641394090000|2022-01-05 14:48:10|14702.7|14642.7|14697.7|14637.7|14702.7|14642.7|14697.7|14637.7|0
1641394100000|2022-01-05 14:48:20|14702.7|14642.7|14702.7|14642.7|14702.7|14642.7|14702.7|14642.7|0
1641394110000|2022-01-05 14:48:30|14705.6|14645.6|14697.7|14657.7|14705.6|14657.7|14697.7|14645.6|0
1641394120000|2022-01-05 14:48:40|14705.6|14645.6|14684.5|14624.5|14705.6|14645.6|14675.2|14615.2|1
1641394140000|2022-01-05 14:49:00|14685.2|14625.2|14672.7|14612.7|14705.2|14646.3|14672.7|14612.7|2
1641394150000|2022-01-05 14:49:10|14631.4|14611.4|14627.7|14587.7|14631.4|14611.4|14621.3|14587.7|0
1641394200000|2022-01-05 14:50:00|14625.6|14585.6|14625.2|14585.2|14625.6|14585.6|14625.2|14585.2|0
1641394240000|2022-01-05 14:50:40|14612.7|14592.7|14612.7|14592.7|14612.7|14592.7|14612.7|14592.7|0
1641394290000|2022-01-05 14:51:30|14606.2|14586.2|14585.2|14545.2|14606.2|14586.2|14584.8|14530.2|2
1641394300000|2022-01-05 14:51:40|14583.1|14543.1|14590.2|14530.2|14590.2|14543.1|14583.1|14530.2|0
1641394320000|2022-01-05 14:52:00|14582.7|14542.7|14582.7|14542.7|14582.7|14542.7|14582.7|14542.7|0
1641394340000|2022-01-05 14:52:20|14582|14542|14570.9|14530.9|14582|14542|14570.9|14530.9|0
1641394350000|2022-01-05 14:52:30|14568.8|14528.8|14568.4|14528.4|14570.9|14530.9|14566.3|14526.3|0
1641394370000|2022-01-05 14:52:50|14566.3|14526.3|14566.3|14526.3|14566.3|14526.3|14566.3|14526.3|0
1641394400000|2022-01-05 14:53:20|14568.4|14528.4|14568.4|14528.4|14568.4|14528.4|14568.4|14528.4|0
1641394410000|2022-01-05 14:53:30|14560.6|14540.6|14560.6|14540.6|14560.6|14540.6|14560.6|14540.6|0
1641394450000|2022-01-05 14:54:10|14568.4|14528.4|14568.8|14528.8|14568.8|14528.8|14568.4|14528.4|0
1641394460000|2022-01-05 14:54:20|14568.1|14528.1|14568.1|14528.1|14568.1|14528.1|14568.1|14528.1|3
1641394470000|2022-01-05 14:54:30|14565.2|14525.2|14565.2|14525.2|14565.6|14530.9|14550.6|14522.7|0
1641394480000|2022-01-05 14:54:40|14563.4|14523.4|14563.1|14523.1|14568.1|14530.9|14550.6|14522.7|3
1641394490000|2022-01-05 14:54:50|14550.9|14530.9|14562.7|14522.7|14563.1|14530.9|14550.6|14522.7|0
1641394500000|2022-01-05 14:55:00|14563.1|14523.1|14562.7|14522.7|14563.1|14530.9|14550.6|14522.7|0
1641394510000|2022-01-05 14:55:10|14550.6|14530.6|14565.2|14525.2|14565.6|14530.9|14550.6|14522.7|0
1641394520000|2022-01-05 14:55:20|14565.6|14525.6|14550.6|14530.6|14565.6|14531.3|14550.6|14523.4|0
1641394540000|2022-01-05 14:55:40|14555.2|14535.2|14555.9|14535.9|14555.9|14535.9|14555.2|14535.2|0
1641394580000|2022-01-05 14:56:20|14572.3|14532.3|14572.3|14532.3|14572.3|14532.3|14572.3|14532.3|1
1641394590000|2022-01-05 14:56:30|14573.4|14533.4|14575.9|14535.9|14575.9|14535.9|14573.4|14533.4|0
1641394610000|2022-01-05 14:56:50|||||||||1
1641394630000|2022-01-05 14:57:10|14580.9|14520.9|14567.7|14527.7|14580.9|14527.7|14567.7|14520.9|2
1641394640000|2022-01-05 14:57:20|14563.4|14523.4|14554.5|14514.5|14563.4|14523.4|14554.5|14514.5|2
1641394670000|2022-01-05 14:57:50|14550.9|14530.9|14550.9|14530.9|14550.9|14530.9|14550.9|14530.9|0
1641394690000|2022-01-05 14:58:10|14551.3|14531.3|14551.3|14531.3|14551.3|14531.3|14551.3|14531.3|0
1641394740000|2022-01-05 14:59:00|14551.7|14531.7|14551.7|14531.7|14551.7|14531.7|14551.7|14531.7|0
1641394750000|2022-01-05 14:59:10|14552|14532|14552|14532|14552|14532|14552|14532|0
1641394760000|2022-01-05 14:59:20|||||||||1
1641394780000|2022-01-05 14:59:40|14568.5|14528.5|14569.5|14529.5|14569.5|14529.5|14568.5|14528.5|1
1641394790000|2022-01-05 14:59:50|14568.1|14548.1|14569.5|14549.5|14569.5|14549.5|14568.1|14548.1|0
1641394810000|2022-01-05 15:00:10|14581.7|14541.7|14626|14566|14634.4|14614.4|14581.7|14541.7|7
1641394840000|2022-01-05 15:00:40|14628.1|14568.1|14713.8|14673.8|14726|14673.8|14628.1|14568.1|9
1641394850000|2022-01-05 15:00:50|14706.4|14646.4|14678.5|14618.5|14706.4|14646.4|14676|14616|0
1641394860000|2022-01-05 15:01:00|14676.3|14616.3|14676|14616|14676.3|14616.3|14676|14616|0
1641394870000|2022-01-05 15:01:10|14671|14611|14671|14611|14671|14611|14671|14611|0
1641394940000|2022-01-05 15:02:20|14656.7|14616.7|14656.7|14616.7|14656.7|14616.7|14656.7|14616.7|0
1641394950000|2022-01-05 15:02:30|14656|14616|14656|14616|14656|14616|14656|14616|0
1641394970000|2022-01-05 15:02:50|14670.2|14610.2|14670.2|14610.2|14670.2|14610.2|14670.2|14610.2|0
1641394980000|2022-01-05 15:03:00|14671.7|14611.7|14671.7|14611.7|14671.7|14611.7|14671.7|14611.7|0
1641394990000|2022-01-05 15:03:10|14666|14626|14666|14626|14666|14626|14666|14626|1
1641395000000|2022-01-05 15:03:20|14667.1|14627.1|14664.6|14624.6|14667.1|14627.1|14664.6|14624.6|0
1641395020000|2022-01-05 15:03:40|14662.4|14622.4|14662.4|14622.4|14662.4|14622.4|14662.4|14622.4|0
1641395030000|2022-01-05 15:03:50|14659.6|14619.6|14659.6|14619.6|14659.6|14619.6|14659.6|14619.6|0
1641395060000|2022-01-05 15:04:20|14647.1|14627.1|14633.5|14573.5|14647.1|14627.1|14633.5|14573.5|4
1641395070000|2022-01-05 15:04:30|14631.3|14571.3|14646.3|14586.3|14648.8|14608.8|14621.3|14561.3|0
1641395080000|2022-01-05 15:04:40|14638.8|14578.8|14636|14576|14638.8|14578.8|14633.8|14573.8|0
1641395090000|2022-01-05 15:04:50|14636.3|14576.3|14628.8|14568.8|14636.3|14576.3|14628.8|14568.8|0
1641395100000|2022-01-05 15:05:00|14631.3|14571.3|14631.3|14571.3|14631.3|14571.3|14631.3|14571.3|0
1641395120000|2022-01-05 15:05:20|14633.8|14573.8|14633.8|14573.8|14633.8|14573.8|14633.8|14573.8|1
1641395250000|2022-01-05 15:07:30|14633|14613|14631.3|14571.3|14633|14613|14631.3|14571.3|1
1641395280000|2022-01-05 15:08:00|14628.5|14568.5|14623.5|14563.5|14630.2|14570.2|14621.3|14561.3|0
1641395290000|2022-01-05 15:08:10|14621.3|14561.3|14623.8|14563.8|14623.8|14563.8|14621.3|14561.3|0
1641395300000|2022-01-05 15:08:20|14623.5|14563.5|14623.5|14563.5|14623.8|14563.8|14621.3|14561.3|0
1641395310000|2022-01-05 15:08:30|14623.8|14563.8|14623.5|14563.5|14623.8|14563.8|14621.3|14561.3|0
1641395320000|2022-01-05 15:08:40|14621.7|14561.7|14625.6|14565.6|14626.3|14566.3|14621.3|14561.3|0
1641395330000|2022-01-05 15:08:50|14626|14566|14626.3|14566.3|14626.3|14566.3|14621.3|14561.3|0
1641395340000|2022-01-05 15:09:00|14623.8|14563.8|14624.2|14564.2|14626.3|14566.3|14621.3|14561.3|0
1641395350000|2022-01-05 15:09:10|14621.3|14561.3|14625.6|14565.6|14626.3|14566.3|14621.3|14561.3|0
1641395360000|2022-01-05 15:09:20|14626|14566|14626.3|14566.3|14626.3|14566.3|14623.8|14563.8|0
1641395370000|2022-01-05 15:09:30|14623.8|14563.8|14626.3|14566.3|14626.3|14566.3|14623.8|14563.8|0
1641395380000|2022-01-05 15:09:40|14626|14566|14626.3|14566.3|14626.3|14566.3|14623.8|14563.8|0
1641395390000|2022-01-05 15:09:50|14624.2|14564.2|14626|14566|14626.3|14566.3|14623.8|14563.8|0
1641395400000|2022-01-05 15:10:00|14626.3|14566.3|14626.3|14566.3|14626.3|14566.3|14623.8|14563.8|0
1641395410000|2022-01-05 15:10:10|14624.2|14564.2|14626.3|14566.3|14626.3|14566.3|14623.8|14563.8|0
1641395420000|2022-01-05 15:10:20|14624.2|14564.2|14626.3|14566.3|14626.3|14566.3|14623.8|14563.8|0
1641395430000|2022-01-05 15:10:30|14624.2|14564.2|14626.3|14566.3|14626.3|14566.3|14623.8|14563.8|0
1641395440000|2022-01-05 15:10:40|14626|14566|14626.3|14566.3|14626.3|14566.3|14623.8|14563.8|0
1641395450000|2022-01-05 15:10:50|14626|14566|14624.2|14564.2|14626.3|14566.3|14623.8|14563.8|0
1641395460000|2022-01-05 15:11:00|14626|14566|14626.3|14566.3|14626.3|14566.3|14623.8|14563.8|0
1641395650000|2022-01-05 15:14:10|14626.7|14566.7|14626.7|14566.7|14626.7|14566.7|14626.7|14566.7|0
1641395670000|2022-01-05 15:14:30|14627.1|14567.1|14627.1|14567.1|14627.1|14567.1|14627.1|14567.1|0
1641395680000|2022-01-05 15:14:40|14627.4|14567.4|14627.4|14567.4|14627.4|14567.4|14627.4|14567.4|0
1641395700000|2022-01-05 15:15:00|14627.8|14567.8|14629.9|14569.9|14629.9|14569.9|14627.8|14567.8|0
1641395720000|2022-01-05 15:15:20|14630.3|14570.3|14630.3|14570.3|14630.3|14570.3|14630.3|14570.3|0
1641395740000|2022-01-05 15:15:40|14622.8|14582.8|14622.8|14582.8|14622.8|14582.8|14622.8|14582.8|0
1641395760000|2022-01-05 15:16:00|14625|14585|14625.3|14585.3|14625.3|14585.3|14625|14585|0
1641395780000|2022-01-05 15:16:20|14627.5|14587.5|14627.8|14587.8|14627.8|14587.8|14627.5|14587.5|0
1641395800000|2022-01-05 15:16:40|14630.3|14590.3|14630.3|14590.3|14630.3|14590.3|14630.3|14590.3|0
1641395820000|2022-01-05 15:17:00|14622.5|14602.5|14622.5|14602.5|14622.5|14602.5|14622.5|14602.5|0
1641395830000|2022-01-05 15:17:10|14622.8|14602.8|14622.8|14602.8|14622.8|14602.8|14622.8|14602.8|0
1641395840000|2022-01-05 15:17:20|14625.3|14605.3|14625.3|14605.3|14625.3|14605.3|14625.3|14605.3|0
1641395860000|2022-01-05 15:17:40|14627.5|14607.5|14627.8|14607.8|14627.8|14607.8|14627.5|14607.5|0
1641395880000|2022-01-05 15:18:00|14630.3|14610.3|14630.3|14610.3|14630.3|14610.3|14630.3|14610.3|0
1641395890000|2022-01-05 15:18:10|14621.4|14581.4|14621.4|14581.4|14621.4|14581.4|14621.4|14581.4|1
1641395900000|2022-01-05 15:18:20|14619.2|14579.2|14621.4|14581.4|14627.1|14581.4|14618.5|14566.4|0
1641395910000|2022-01-05 15:18:30|14620.6|14580.6|14621|14581|14627.1|14581.4|14620.6|14566.4|0
1641395920000|2022-01-05 15:18:40|14621.4|14581.4|14621.4|14581.4|14628.9|14581.4|14616.4|14566.4|0
1641395930000|2022-01-05 15:18:50|14620.6|14580.6|14620.6|14580.6|14627.1|14581.4|14618.5|14566.4|0
1641395940000|2022-01-05 15:19:00|14621.4|14581.4|14621.4|14581.4|14627.1|14581.4|14618.5|14566.4|0
1641395950000|2022-01-05 15:19:10|14620.6|14580.6|14633.5|14573.5|14633.9|14581.4|14620.6|14566.4|0
1641395960000|2022-01-05 15:19:20|14633.9|14573.9|14630|14570|14634.2|14582.1|14622.1|14569.6|0
1641395970000|2022-01-05 15:19:30|14634.2|14574.2|14634.2|14574.2|14634.6|14582.5|14622.5|14570|0
1641395980000|2022-01-05 15:19:40|14630|14570|14634.6|14574.6|14634.6|14582.5|14622.1|14570|0
1641395990000|2022-01-05 15:19:50|14636.7|14576.7|14634.6|14574.6|14637.5|14577.5|14630.3|14570.3|0
1641396000000|2022-01-05 15:20:00|14635|14575|14635|14575|14635|14582.8|14622.5|14570.3|0
1641396010000|2022-01-05 15:20:10|14622.8|14582.8|14640.3|14580.3|14640.3|14582.8|14622.8|14570.3|0
1641396020000|2022-01-05 15:20:20|14640|14580|14637.8|14577.8|14640.3|14585.7|14625.3|14577.5|0
1641396030000|2022-01-05 15:20:30|14640.3|14580.3|14625.3|14585.3|14640.3|14585.3|14625.3|14580|0
1641396080000|2022-01-05 15:21:20|14627.8|14587.8|14627.8|14587.8|14627.8|14587.8|14627.8|14587.8|0
1641396110000|2022-01-05 15:21:50|14630.3|14590.3|14630.3|14590.3|14630.3|14590.3|14630.3|14590.3|0
1641396130000|2022-01-05 15:22:10|14622.8|14602.8|14616.4|14556.4|14625|14602.8|14616.4|14556.4|1
1641396140000|2022-01-05 15:22:20|14612.1|14552.1|14612.8|14552.8|14616.4|14566.4|14596.4|14551.4|0
1641396150000|2022-01-05 15:22:30|14613.9|14553.9|14608.9|14568.9|14616.4|14568.9|14608.9|14553.9|0
1641396160000|2022-01-05 15:22:40|14616.7|14556.7|14616.4|14556.4|14616.7|14556.7|14616.4|14556.4|0
1641396170000|2022-01-05 15:22:50|14608.5|14568.5|14608.9|14568.9|14608.9|14568.9|14608.5|14568.5|0
1641396200000|2022-01-05 15:23:20|14606.4|14566.4|14606.4|14566.4|14606.4|14566.4|14606.4|14566.4|0
1641396300000|2022-01-05 15:25:00|14606.7|14566.7|14606.7|14566.7|14606.7|14566.7|14606.7|14566.7|0
1641396330000|2022-01-05 15:25:30|14607.1|14567.1|14600.3|14560.3|14607.1|14567.1|14600.3|14560.3|1
1641396360000|2022-01-05 15:26:00|14597.8|14557.8|14597.8|14557.8|14597.8|14557.8|14595.3|14555.3|0
1641396370000|2022-01-05 15:26:10|14597.5|14557.5|14597.8|14557.8|14597.8|14557.8|14595.3|14555.3|0
1641396380000|2022-01-05 15:26:20|14597.5|14557.5|14595.3|14555.3|14597.8|14557.8|14595.3|14555.3|0
1641396390000|2022-01-05 15:26:30|14597.8|14557.8|14597.5|14557.5|14597.8|14557.8|14595.3|14555.3|0
1641396400000|2022-01-05 15:26:40|14597.8|14557.8|14595.3|14555.3|14597.8|14557.8|14592.8|14552.8|0
1641396430000|2022-01-05 15:27:10|14587.5|14567.5|14587.5|14567.5|14587.8|14567.8|14585.3|14565.3|0
1641396440000|2022-01-05 15:27:20|14587.8|14567.8|14587.8|14567.8|14587.8|14567.8|14585.3|14565.3|0
1641396460000|2022-01-05 15:27:40|14590|14570|14590|14570|14590.3|14570.3|14587.8|14567.8|0
1641396470000|2022-01-05 15:27:50|14590.3|14570.3|14590.3|14570.3|14590.3|14570.3|14587.8|14567.8|0
1641396480000|2022-01-05 15:28:00|14592.8|14572.8|14592.8|14572.8|14592.8|14572.8|14592.8|14572.8|0
1641396510000|2022-01-05 15:28:30|14595.3|14575.3|14595.3|14575.3|14595.3|14575.3|14595.3|14575.3|0
1641396540000|2022-01-05 15:29:00|14597.8|14577.8|14597.8|14577.8|14597.8|14577.8|14597.8|14577.8|0
1641396560000|2022-01-05 15:29:20|14600.3|14580.3|14600.3|14580.3|14600.3|14580.3|14600.3|14580.3|0
1641396600000|2022-01-05 15:30:00|14586.4|14566.4|14586.4|14566.4|14586.4|14566.4|14586.4|14566.4|1
1641396660000|2022-01-05 15:31:00|14586.8|14566.8|14586.8|14566.8|14586.8|14566.8|14586.8|14566.8|0
1641396720000|2022-01-05 15:32:00|14587.1|14567.1|14587.1|14567.1|14587.1|14567.1|14587.1|14567.1|0
1641396780000|2022-01-05 15:33:00|14587.5|14567.5|14587.5|14567.5|14587.5|14567.5|14587.5|14567.5|0
1641396800000|2022-01-05 15:33:20|14588.6|14568.6|14650.4|14610.4|14650.4|14617.9|14588.6|14568.6|6
1641396840000|2022-01-05 15:34:00|14642.5|14622.5|14647.1|14627.1|14647.1|14627.1|14642.5|14622.5|0
1641396850000|2022-01-05 15:34:10|14647.9|14627.9|14695|14675|14700|14675|14647.9|14627.9|4
1641396860000|2022-01-05 15:34:20|14692.9|14672.9|14695|14675|14695|14675|14692.9|14672.9|0
1641396870000|2022-01-05 15:34:30|14697.1|14677.1|14697.1|14677.1|14697.1|14677.1|14697.1|14677.1|0
1641396880000|2022-01-05 15:34:40|||||||||4
1641396890000|2022-01-05 15:34:50|14701.4|14681.4|14721.4|14701.4|14724.2|14701.4|14701.4|14681.4|2
1641396900000|2022-01-05 15:35:00|14722.9|14702.9|14727.5|14707.5|14727.5|14707.5|14722.9|14702.9|0
1641396910000|2022-01-05 15:35:10|14725.4|14705.4|14725|14705|14725.4|14705.4|14725|14705|0
1641396920000|2022-01-05 15:35:20|||||||||2
1641396930000|2022-01-05 15:35:30|14722.9|14702.9|14696.8|14656.8|14722.9|14702.9|14696.8|14656.8|6
1641396940000|2022-01-05 15:35:40|14693.9|14653.9|14676.4|14616.4|14693.9|14653.9|14668.9|14608.9|0
1641396950000|2022-01-05 15:35:50|14679.3|14619.3|14691|14631|14691|14631|14679.3|14619.3|0
1641396960000|2022-01-05 15:36:00|14691.4|14631.4|14678.9|14638.9|14691.8|14661|14678.9|14631.4|0
1641396970000|2022-01-05 15:36:10|14676.4|14636.4|14671.4|14611.4|14676.4|14636.4|14671.4|14611.4|0
1641397050000|2022-01-05 15:37:30|14673.9|14613.9|14668.9|14628.9|14673.9|14628.9|14668.5|14613.9|0
1641397060000|2022-01-05 15:37:40|14671|14631|14671.4|14631.4|14671.4|14631.4|14671|14631|0
1641397180000|2022-01-05 15:39:40|14669.3|14629.3|14669.3|14629.3|14669.3|14629.3|14669.3|14629.3|0
1641397200000|2022-01-05 15:40:00|14668.9|14628.9|14668.9|14628.9|14668.9|14628.9|14668.9|14628.9|0
1641397240000|2022-01-05 15:40:40|14673.9|14633.9|14673.9|14633.9|14673.9|14633.9|14673.9|14633.9|0
1641397290000|2022-01-05 15:41:30|14674.3|14634.3|14674.3|14634.3|14674.3|14634.3|14674.3|14634.3|0
1641397320000|2022-01-05 15:42:00|14674.6|14634.6|14674.6|14634.6|14674.6|14634.6|14674.6|14634.6|0
1641397350000|2022-01-05 15:42:30|14675|14635|14675|14635|14675|14635|14675|14635|0
1641397370000|2022-01-05 15:42:50|14675.4|14635.4|14675.4|14635.4|14675.4|14635.4|14675.4|14635.4|0
1641397390000|2022-01-05 15:43:10|14667.5|14647.5|14667.5|14647.5|14667.5|14647.5|14667.5|14647.5|0
1641397400000|2022-01-05 15:43:20|14667.9|14647.9|14667.9|14647.9|14667.9|14647.9|14667.9|14647.9|0
1641397430000|2022-01-05 15:43:50|14670.4|14650.4|14670.4|14650.4|14670.4|14650.4|14670.4|14650.4|0
1641397460000|2022-01-05 15:44:20|14672.9|14652.9|14695.4|14655.4|14707.9|14655.4|14672.9|14647.9|2
1641397470000|2022-01-05 15:44:30|14696|14676|14697.9|14677.9|14697.9|14677.9|14696|14676|0
1641397490000|2022-01-05 15:44:50|14700|14680|14702.9|14682.9|14702.9|14682.9|14700|14680|0
1641397500000|2022-01-05 15:45:00|14705|14685|14705.4|14685.4|14705.4|14685.4|14705|14685|0
1641397510000|2022-01-05 15:45:10|14706.4|14646.4|14703.9|14663.9|14706.4|14663.9|14699.3|14646.4|1
1641397520000|2022-01-05 15:45:20|14696.4|14656.4|14696.4|14656.4|14696.4|14656.4|14696.4|14656.4|0
1641397580000|2022-01-05 15:46:20|14695.8|14635.8|14688.9|14628.9|14695.8|14635.8|14688.9|14628.9|0
1641397590000|2022-01-05 15:46:30|14691.1|14631.1|14691.4|14631.4|14691.4|14631.4|14691.1|14631.1|0
1641397630000|2022-01-05 15:47:10|14691.8|14631.8|14691.8|14631.8|14691.8|14631.8|14691.8|14631.8|0
1641397660000|2022-01-05 15:47:40|14692.2|14632.2|14692.2|14632.2|14692.2|14632.2|14692.2|14632.2|0
1641397680000|2022-01-05 15:48:00|14692.5|14632.5|14692.5|14632.5|14692.5|14632.5|14692.5|14632.5|0
1641397690000|2022-01-05 15:48:10|14692.9|14632.9|14692.9|14632.9|14692.9|14632.9|14692.9|14632.9|0
1641397710000|2022-01-05 15:48:30|14685.4|14645.4|14685.4|14645.4|14685.4|14645.4|14685.4|14645.4|0
1641397740000|2022-01-05 15:49:00|14687.9|14647.9|14687.9|14647.9|14687.9|14647.9|14687.9|14647.9|0
1641397760000|2022-01-05 15:49:20|14690|14650|14690.4|14650.4|14690.4|14650.4|14690|14650|0
1641397780000|2022-01-05 15:49:40|14682.9|14662.9|14682.9|14662.9|14682.9|14662.9|14682.9|14662.9|0
1641397800000|2022-01-05 15:50:00|14685.4|14665.4|14685.4|14665.4|14685.4|14665.4|14685.4|14665.4|0
1641397820000|2022-01-05 15:50:20|14687.9|14667.9|14687.9|14667.9|14687.9|14667.9|14687.9|14667.9|0
1641397840000|2022-01-05 15:50:40|14690|14670|14690|14670|14690|14670|14690|14670|0
1641397860000|2022-01-05 15:51:00|14690.4|14670.4|14692.9|14672.9|14692.9|14672.9|14690.4|14670.4|0
1641397890000|2022-01-05 15:51:30|14695.4|14675.4|14691.4|14631.4|14695.4|14675.4|14691.4|14631.4|0
1641397950000|2022-01-05 15:52:30|14691.8|14631.8|14691.8|14631.8|14691.8|14631.8|14689.7|14629.7|2
1641397990000|2022-01-05 15:53:10|14692.2|14632.2|14692.2|14632.2|14692.2|14632.2|14692.2|14632.2|0
1641398050000|2022-01-05 15:54:10|14692.5|14632.5|14692.5|14632.5|14692.5|14632.5|14692.5|14632.5|0
1641398080000|2022-01-05 15:54:40|14692.9|14632.9|14692.9|14632.9|14692.9|14632.9|14692.9|14632.9|0
1641398120000|2022-01-05 15:55:20|14678.6|14638.6|14678.6|14638.6|14678.6|14638.6|14678.6|14638.6|0
1641398130000|2022-01-05 15:55:30|14677.9|14637.9|14677.9|14637.9|14677.9|14637.9|14677.9|14637.9|0
1641398140000|2022-01-05 15:55:40|14675.8|14635.8|14672.9|14632.9|14675.8|14635.8|14672.9|14632.9|0
1641398220000|2022-01-05 15:57:00|14660.8|14640.8|14660.8|14640.8|14660.8|14640.8|14660.8|14640.8|0
1641398230000|2022-01-05 15:57:10|14660.4|14640.4|14660.4|14640.4|14660.4|14640.4|14660.4|14640.4|0
1641398360000|2022-01-05 15:59:20|14662.9|14642.9|14662.9|14642.9|14662.9|14642.9|14662.9|14642.9|0
1641398410000|2022-01-05 16:00:10|14665|14645|14665.4|14645.4|14667.5|14647.5|14665|14645|1
1641398460000|2022-01-05 16:01:00|14667.9|14647.9|14656.8|14636.8|14667.9|14647.9|14656.4|14616.4|1
1641398470000|2022-01-05 16:01:10|14651.8|14631.8|14646.8|14586.8|14651.8|14631.8|14640.7|14586.8|0
1641398480000|2022-01-05 16:01:20|14641.8|14601.8|14644.3|14604.3|14644.3|14604.3|14639.7|14599.7|0
1641398540000|2022-01-05 16:02:20|14636.5|14616.5|14639.3|14619.3|14639.3|14619.3|14636.5|14616.5|0
1641398580000|2022-01-05 16:03:00|14641.5|14621.5|14639.3|14619.3|14641.5|14621.5|14639.3|14619.3|0
1641398610000|2022-01-05 16:03:30|14639.7|14619.7|14639.7|14619.7|14639.7|14619.7|14639.7|14619.7|0
1641398620000|2022-01-05 16:03:40|14644.3|14624.3|14641.8|14621.8|14644.3|14624.3|14641.8|14621.8|1
1641398730000|2022-01-05 16:05:30|14642.2|14622.2|14642.2|14622.2|14642.2|14622.2|14642.2|14622.2|0
1641398740000|2022-01-05 16:05:40|14637.9|14617.9|14637.9|14617.9|14637.9|14617.9|14637.9|14617.9|1
1641398760000|2022-01-05 16:06:00|14632.9|14612.9|14632.9|14612.9|14632.9|14612.9|14632.9|14612.9|0
1641398820000|2022-01-05 16:07:00|14635.1|14615.1|14635.1|14615.1|14635.1|14615.1|14635.1|14615.1|2
1641398840000|2022-01-05 16:07:20|14642.9|14622.9|14642.9|14622.9|14642.9|14622.9|14642.9|14622.9|2
1641398850000|2022-01-05 16:07:30|14650.4|14630.4|14650.4|14630.4|14650.4|14630.4|14650.4|14630.4|0
1641398880000|2022-01-05 16:08:00|14644.3|14604.3|14644.3|14604.3|14644.3|14604.3|14641.8|14601.8|1
1641398910000|2022-01-05 16:08:30|14642.2|14602.2|14640.1|14600.1|14642.2|14602.2|14640.1|14600.1|0
1641398920000|2022-01-05 16:08:40|14642.6|14602.6|14642.6|14602.6|14642.6|14602.6|14642.6|14602.6|0
1641398930000|2022-01-05 16:08:50|14640.4|14600.4|14625.1|14605.1|14640.4|14605.1|14622.9|14600.4|0
1641398940000|2022-01-05 16:09:00|14627.2|14607.2|14627.2|14607.2|14627.9|14607.9|14627.2|14607.2|1
1641399060000|2022-01-05 16:11:00|14627.6|14607.6|14627.6|14607.6|14627.6|14607.6|14627.6|14607.6|0
1641399080000|2022-01-05 16:11:20|14627.9|14607.9|14627.9|14607.9|14627.9|14607.9|14627.9|14607.9|0
1641399110000|2022-01-05 16:11:50|14630.1|14610.1|14649.4|14629.4|14649.4|14629.4|14630.1|14608.7|1
1641399120000|2022-01-05 16:12:00|14651.5|14631.5|14651.9|14631.9|14651.9|14631.9|14651.5|14631.5|0
1641399130000|2022-01-05 16:12:10|14649.8|14629.8|14632.6|14612.6|14649.8|14629.8|14632.6|14612.6|1
1641399250000|2022-01-05 16:14:10|14632.9|14612.9|14632.9|14612.9|14632.9|14612.9|14632.9|14612.9|0
1641399280000|2022-01-05 16:14:40|14633.3|14613.3|14633.3|14613.3|14633.3|14613.3|14633.3|14613.3|0
1641399310000|2022-01-05 16:15:10|14633.7|14613.7|14631.2|14611.2|14633.7|14613.7|14631.2|14611.2|0
1641399370000|2022-01-05 16:16:10|14631.6|14611.6|14631.6|14611.6|14631.6|14611.6|14631.6|14611.6|0
1641399400000|2022-01-05 16:16:40|14634.1|14614.1|14639.1|14619.1|14639.1|14619.1|14634.1|14614.1|0
1641399430000|2022-01-05 16:17:10|14639.4|14619.4|14639.4|14619.4|14639.4|14619.4|14639.4|14619.4|0
1641399460000|2022-01-05 16:17:40|14641.9|14621.9|14644.1|14624.1|14644.1|14624.1|14641.9|14621.9|0
1641399470000|2022-01-05 16:17:50|||||||||1
1641399480000|2022-01-05 16:18:00|14644.4|14624.4|14644.4|14624.4|14644.4|14624.4|14644.4|14624.4|0
1641399510000|2022-01-05 16:18:30|14646.6|14626.6|14646.9|14626.9|14646.9|14626.9|14646.6|14626.6|0
1641399520000|2022-01-05 16:18:40|14653.3|14633.3|14647.6|14627.6|14656.9|14636.9|14647.6|14627.6|2
1641399540000|2022-01-05 16:19:00|14645.5|14625.5|14645.1|14625.1|14645.5|14625.5|14645.1|14625.1|0
1641399550000|2022-01-05 16:19:10|14642.6|14622.6|14642.6|14622.6|14642.6|14622.6|14642.6|14622.6|0
1641399630000|2022-01-05 16:20:30|14643|14623|14643|14623|14643|14623|14643|14623|0
1641399670000|2022-01-05 16:21:10|||||||||1
1641399720000|2022-01-05 16:22:00|14643.3|14623.3|14643.3|14623.3|14643.3|14623.3|14643.3|14623.3|0
1641399770000|2022-01-05 16:22:50|14640.8|14620.8|14634.4|14614.4|14640.8|14620.8|14634.4|14614.4|1
1641399890000|2022-01-05 16:24:50|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|14636.9|14616.9|0
1641399980000|2022-01-05 16:26:20|14639.4|14619.4|14639.4|14619.4|14639.4|14619.4|14639.4|14619.4|0
1641400060000|2022-01-05 16:27:40|14641.2|14621.2|14641.2|14621.2|14641.2|14621.2|14641.2|14621.2|0
1641400120000|2022-01-05 16:28:40|||||||||1
1641400220000|2022-01-05 16:30:20|14642|14622|14644.1|14624.1|14644.1|14624.1|14642|14622|2
1641400230000|2022-01-05 16:30:30|14642|14622|14642|14622|14642|14622|14642|14622|0
1641400240000|2022-01-05 16:30:40|14639.5|14619.5|14639.5|14619.5|14639.5|14619.5|14639.5|14619.5|0
1641400710000|2022-01-05 16:38:30|14635.1|14575.1|14635.1|14575.1|14635.1|14575.1|14635.1|14575.1|1
1641400720000|2022-01-05 16:38:40|14622.3|14582.3|14620.1|14580.1|14622.3|14582.3|14620.1|14580.1|0
1641400730000|2022-01-05 16:38:50|14628|14568|14627.6|14567.6|14628|14568|14627.6|14567.6|0
1641400740000|2022-01-05 16:39:00|14615.5|14575.5|14610.1|14570.1|14615.5|14575.5|14610.1|14570.1|0
1641400780000|2022-01-05 16:39:40|14657.6|14637.6|14660.1|14620.1|14660.1|14637.6|14657.6|14620.1|6
1641400790000|2022-01-05 16:39:50|14648|14628|14647.6|14627.6|14648|14628|14647.6|14627.6|0
1641400830000|2022-01-05 16:40:30|14652.6|14612.6|14652.6|14612.6|14652.6|14612.6|14652.6|14612.6|0
1641400880000|2022-01-05 16:41:20|14650.5|14610.5|14650.1|14610.1|14650.5|14610.5|14650.1|14610.1|0
1641400920000|2022-01-05 16:42:00|14650.5|14610.5|14650.5|14610.5|14650.5|14610.5|14650.5|14610.5|0
1641400950000|2022-01-05 16:42:30|14650.9|14610.9|14650.9|14610.9|14650.9|14618.7|14638.4|14610.5|0
1641400980000|2022-01-05 16:43:00|14651.2|14611.2|14651.2|14611.2|14651.2|14611.2|14651.2|14611.2|0
1641400990000|2022-01-05 16:43:10|14651.6|14611.6|14651.6|14611.6|14651.6|14611.6|14651.6|14611.6|0
1641401010000|2022-01-05 16:43:30|14652|14612|14652|14612|14652|14612|14652|14612|0
1641401040000|2022-01-05 16:44:00|14644.5|14624.5|14644.5|14624.5|14644.5|14624.5|14644.5|14624.5|0
1641401060000|2022-01-05 16:44:20|14646.6|14626.6|14646.6|14626.6|14646.6|14626.6|14646.6|14626.6|0
1641401070000|2022-01-05 16:44:30|14647|14627|14647|14627|14647|14627|14647|14627|0
1641401090000|2022-01-05 16:44:50|14649.5|14629.5|14649.5|14629.5|14649.5|14629.5|14649.5|14629.5|0
1641401110000|2022-01-05 16:45:10|14651.6|14631.6|14652|14632|14652|14632|14651.6|14631.6|0
1641401140000|2022-01-05 16:45:40|14654.5|14634.5|14654.5|14634.5|14654.5|14634.5|14654.5|14634.5|0
1641401160000|2022-01-05 16:46:00|14656.6|14636.6|14657|14637|14657|14637|14656.6|14636.6|0
1641401170000|2022-01-05 16:46:10|14645.1|14625.1|14650.1|14610.1|14650.1|14625.1|14645.1|14610.1|1
1641401200000|2022-01-05 16:46:40|14650.2|14610.2|14650.2|14610.2|14650.2|14618|14638|14610.2|0
1641401220000|2022-01-05 16:47:00|14650.5|14610.5|14650.5|14610.5|14650.5|14610.5|14650.5|14610.5|0
1641401250000|2022-01-05 16:47:30|14650.9|14610.9|14650.9|14610.9|14650.9|14610.9|14650.9|14610.9|0
1641401310000|2022-01-05 16:48:30|14651.3|14611.3|14651.3|14611.3|14651.3|14611.3|14651.3|14611.3|0
1641401370000|2022-01-05 16:49:30|14651.6|14611.6|14651.6|14611.6|14651.6|14611.6|14651.6|14611.6|0
1641401410000|2022-01-05 16:50:10|14652|14612|14652|14612|14652|14612|14652|14612|0
1641401470000|2022-01-05 16:51:10|14644.1|14624.1|14644.1|14624.1|14644.1|14624.1|14644.1|14624.1|0
1641401490000|2022-01-05 16:51:30|14646.6|14626.6|14646.6|14626.6|14646.6|14626.6|14646.6|14626.6|0
1641401530000|2022-01-05 16:52:10|14647|14627|14647|14627|14647|14627|14647|14627|0
1641401590000|2022-01-05 16:53:10|14649.1|14629.1|14651.6|14631.6|14651.6|14631.6|14649.1|14629.1|0
1641401650000|2022-01-05 16:54:10|14652|14632|14652|14632|14652|14632|14652|14632|0
1641401670000|2022-01-05 16:54:30|14649.9|14629.9|14649.5|14629.5|14649.9|14629.9|14649.5|14629.5|0
1641401740000|2022-01-05 16:55:40|14659.5|14639.5|14669.5|14649.5|14669.5|14649.5|14659.5|14639.5|2
1641401770000|2022-01-05 16:56:10|14672|14652|14672|14652|14672|14652|14672|14652|0
1641401780000|2022-01-05 16:56:20|14673.1|14653.1|14687|14667|14687|14667|14673.1|14653.1|1
1641401840000|2022-01-05 16:57:20|14675.2|14635.2|14675.2|14635.2|14675.2|14635.2|14675.2|14635.2|2
1641401880000|2022-01-05 16:58:00|||||||||1
1641401890000|2022-01-05 16:58:10|14673|14633|14673|14633|14673|14633|14673|14633|0
1641401980000|2022-01-05 16:59:40|14673.4|14633.4|14673.4|14633.4|14673.4|14633.4|14673.4|14633.4|0
1641402030000|2022-01-05 17:00:30|14673.8|14633.8|14673.8|14633.8|14673.8|14633.8|14673.8|14633.8|0
1641402060000|2022-01-05 17:01:00|14669.5|14629.5|14669.5|14629.5|14669.5|14629.5|14669.5|14629.5|3
1641402070000|2022-01-05 17:01:10|14671.7|14631.7|14657.7|14597.7|14675.6|14632|14657.7|14597.7|3
1641402090000|2022-01-05 17:01:30|14627.7|14587.7|14627.7|14587.7|14627.7|14587.7|14627.7|14587.7|0
1641402100000|2022-01-05 17:01:40|14625.6|14585.6|14627.3|14587.3|14627.3|14587.3|14625.6|14585.6|0
1641402120000|2022-01-05 17:02:00|14627.7|14587.7|14605.2|14565.2|14627.7|14587.7|14602.7|14565.2|3
1641402260000|2022-01-05 17:04:20|14600.2|14580.2|14600.2|14580.2|14600.2|14580.2|14600.2|14580.2|0
1641402300000|2022-01-05 17:05:00|14606.6|14586.6|14607.7|14587.7|14607.7|14587.7|14606.6|14586.6|0
1641402310000|2022-01-05 17:05:10|14608.8|14588.8|14615.2|14595.2|14615.2|14595.2|14608.8|14588.8|1
1641402330000|2022-01-05 17:05:30|14610.2|14590.2|14622.7|14602.7|14630.2|14602.7|14610.2|14588.7|2
1641402350000|2022-01-05 17:05:50|14629.1|14609.1|14630.2|14610.2|14630.2|14610.2|14629.1|14609.1|0
1641402370000|2022-01-05 17:06:10|14647.7|14627.7|14647.7|14627.7|14647.7|14627.7|14647.7|14627.7|1
1641402400000|2022-01-05 17:06:40|14649.8|14629.8|14650.2|14630.2|14650.2|14630.2|14649.8|14629.8|0
1641402520000|2022-01-05 17:08:40|14662.3|14622.3|14667.7|14627.7|14667.7|14627.7|14662.3|14622.3|0
1641402540000|2022-01-05 17:09:00|14668.8|14628.8|14668.8|14628.8|14668.8|14628.8|14668.8|14628.8|0
1641402550000|2022-01-05 17:09:10|14669.2|14629.2|14669.2|14629.2|14669.2|14629.2|14669.2|14629.2|0
1641402580000|2022-01-05 17:09:40|14669.5|14629.5|14669.5|14629.5|14669.5|14629.5|14669.5|14629.5|0
1641402600000|2022-01-05 17:10:00|14672|14632|14672|14632|14672|14632|14672|14632|0
1641402630000|2022-01-05 17:10:30|14674.5|14634.5|14674.5|14634.5|14674.5|14634.5|14674.5|14634.5|0
1641402640000|2022-01-05 17:10:40|14674.6|14634.6|14674.6|14634.6|14674.6|14634.6|14674.6|14634.6|0
1641402670000|2022-01-05 17:11:10|14666.7|14646.7|14667.1|14647.1|14668.8|14648.8|14666.7|14646.7|0
1641402700000|2022-01-05 17:11:40|14669.2|14649.2|14669.6|14649.6|14669.6|14649.6|14669.2|14649.2|0
1641402730000|2022-01-05 17:12:10|14672.1|14652.1|14672.1|14652.1|14672.1|14652.1|14672.1|14652.1|0
1641402760000|2022-01-05 17:12:40|14674.2|14654.2|14674.2|14654.2|14674.2|14654.2|14674.2|14654.2|0
1641402780000|2022-01-05 17:13:00|14674.6|14654.6|14672.1|14652.1|14674.6|14654.6|14672.1|14652.1|0
1641402790000|2022-01-05 17:13:10|14655.2|14635.2|14655.6|14615.6|14662.7|14635.2|14655.2|14602.7|1
1641402810000|2022-01-05 17:13:30|14657.7|14617.7|14657.7|14617.7|14657.7|14617.7|14657.7|14617.7|0
1641402840000|2022-01-05 17:14:00|14656.6|14616.6|14650.2|14610.2|14656.6|14616.6|14650.2|14610.2|0
1641402870000|2022-01-05 17:14:30|14650.6|14610.6|14650.6|14610.6|14650.6|14610.6|14650.6|14610.6|0
1641402880000|2022-01-05 17:14:40|14651|14611|14651|14611|14651|14611|14651|14611|0
1641402910000|2022-01-05 17:15:10|14651.3|14611.3|14651.3|14611.3|14651.3|14611.3|14651.3|14611.3|0
1641402930000|2022-01-05 17:15:30|14651.7|14611.7|14651.7|14611.7|14651.7|14611.7|14651.7|14611.7|0
1641402940000|2022-01-05 17:15:40|14659.6|14599.6|14659.6|14599.6|14659.6|14599.6|14659.6|14599.6|0
1641402950000|2022-01-05 17:15:50|14651.7|14611.7|14651.7|14611.7|14651.7|14611.7|14651.7|14611.7|0
1641402960000|2022-01-05 17:16:00|14652.1|14612.1|14652.1|14612.1|14652.1|14612.1|14652.1|14612.1|0
1641402970000|2022-01-05 17:16:10|14654.6|14614.6|14654.6|14614.6|14654.6|14614.6|14654.6|14614.6|0
1641403000000|2022-01-05 17:16:40|14657.1|14617.1|14657.1|14617.1|14657.1|14617.1|14657.1|14617.1|0
1641403020000|2022-01-05 17:17:00|14649.6|14629.6|14649.6|14629.6|14649.6|14629.6|14649.6|14629.6|0
1641403040000|2022-01-05 17:17:20|14652.1|14632.1|14652.1|14632.1|14652.1|14632.1|14652.1|14632.1|0
1641403060000|2022-01-05 17:17:40|14654.2|14634.2|14654.6|14634.6|14654.6|14634.6|14654.2|14634.2|0
1641403090000|2022-01-05 17:18:10|14657.1|14637.1|14657.1|14637.1|14657.1|14637.1|14657.1|14637.1|0
1641403110000|2022-01-05 17:18:30|14659.2|14639.2|14659.6|14639.6|14659.6|14639.6|14659.2|14639.2|0
1641403130000|2022-01-05 17:18:50|14656.2|14636.2|14642.7|14602.7|14656.2|14636.2|14642.7|14602.7|0
1641403160000|2022-01-05 17:19:20|14648.5|14588.5|14647.7|14587.7|14648.5|14588.5|14647.7|14587.7|0
1641403170000|2022-01-05 17:19:30|14640.2|14600.2|14640.2|14600.2|14640.2|14600.2|14640.2|14600.2|0
1641403180000|2022-01-05 17:19:40|14642.4|14602.4|14642.7|14602.7|14645.2|14605.2|14642.4|14602.4|0
1641403190000|2022-01-05 17:19:50|14645.2|14605.2|14642.7|14602.7|14645.2|14605.2|14642.7|14602.7|0
1641403240000|2022-01-05 17:20:40|14643.1|14603.1|14643.1|14603.1|14643.1|14603.1|14643.1|14603.1|0
1641403250000|2022-01-05 17:20:50|14641.6|14621.6|14641.6|14621.6|14641.6|14621.6|14641.6|14621.6|0
1641403260000|2022-01-05 17:21:00|14642.7|14622.7|14642.7|14622.7|14642.7|14622.7|14642.7|14622.7|0
1641403280000|2022-01-05 17:21:20|14660.2|14640.2|14660.2|14640.2|14660.2|14640.2|14660.2|14640.2|2
1641403300000|2022-01-05 17:21:40|14661.7|14621.7|14661.7|14621.7|14661.7|14621.7|14661.7|14621.7|0
1641403340000|2022-01-05 17:22:20|14662.1|14622.1|14664.2|14624.2|14664.2|14636.3|14656.3|14622.1|0
1641403360000|2022-01-05 17:22:40|14664.6|14624.6|14664.6|14624.6|14664.6|14624.6|14664.6|14624.6|0
1641403380000|2022-01-05 17:23:00|14657.1|14637.1|14657.1|14637.1|14657.1|14637.1|14657.1|14637.1|0
1641403400000|2022-01-05 17:23:20|14659.2|14639.2|14659.6|14639.6|14659.6|14639.6|14659.2|14639.2|0
1641403410000|2022-01-05 17:23:30|14657.1|14637.1|14657.1|14637.1|14657.1|14637.1|14657.1|14637.1|0
1641403440000|2022-01-05 17:24:00|14659.6|14639.6|14664.6|14644.6|14664.6|14644.6|14659.6|14639.6|0
1641403470000|2022-01-05 17:24:30|14666.7|14646.7|14667.1|14647.1|14667.1|14647.1|14666.7|14646.7|1
1641403500000|2022-01-05 17:25:00|14668.2|14648.2|14674.6|14654.6|14674.6|14654.6|14668.2|14648.2|1
1641403530000|2022-01-05 17:25:30|14677.1|14657.1|14677.1|14657.1|14677.1|14657.1|14677.1|14657.1|0
1641403750000|2022-01-05 17:29:10|14672.1|14652.1|14672.1|14652.1|14672.1|14652.1|14672.1|14652.1|0
1641403760000|2022-01-05 17:29:20|14667.1|14647.1|14667.1|14647.1|14667.1|14647.1|14667.1|14647.1|0
1641403770000|2022-01-05 17:29:30|14663|14643|14648.1|14628.1|14663|14643|14648.1|14628.1|1
1641403780000|2022-01-05 17:29:40|14655.6|14615.6|14655.6|14615.6|14655.6|14615.6|14655.6|14615.6|0
1641403800000|2022-01-05 17:30:00|14650.6|14610.6|14650.6|14610.6|14650.6|14610.6|14650.6|14610.6|0
1641403840000|2022-01-05 17:30:40|14651|14611|14651|14611|14651|14611|14651|14611|0
1641403860000|2022-01-05 17:31:00|14656|14616|14648.1|14628.1|14656|14628.1|14648.1|14616|0
1641403880000|2022-01-05 17:31:20|14680.6|14620.6|14676.4|14636.4|14682.1|14636.4|14676.4|14620.6|0
1641403890000|2022-01-05 17:31:30|14678.5|14638.5|14683.1|14643.1|14683.5|14655.6|14675.6|14638.5|0
1641403930000|2022-01-05 17:32:10|14683.5|14643.5|14683.5|14643.5|14683.5|14643.5|14683.5|14643.5|0
1641403950000|2022-01-05 17:32:30|14683.9|14643.9|14683.9|14643.9|14683.9|14643.9|14683.9|14643.9|0
1641403980000|2022-01-05 17:33:00|14684.2|14644.2|14684.2|14644.2|14684.2|14644.2|14684.2|14644.2|0
1641403990000|2022-01-05 17:33:10|14684.6|14644.6|14684.6|14644.6|14684.6|14644.6|14684.6|14644.6|0
1641404020000|2022-01-05 17:33:40|14677.1|14657.1|14674.6|14654.6|14677.1|14657.1|14674.6|14654.6|0
1641404030000|2022-01-05 17:33:50|14676.7|14656.7|14676.7|14656.7|14676.7|14656.7|14676.7|14656.7|0
1641404050000|2022-01-05 17:34:10|14668.2|14648.2|14667.1|14647.1|14668.2|14648.2|14667.1|14647.1|1
1641404080000|2022-01-05 17:34:40|14655.3|14615.3|14655.6|14615.6|14655.6|14615.6|14655.3|14615.3|1
1641404090000|2022-01-05 17:34:50|14643.1|14623.1|14643.1|14623.1|14643.1|14623.1|14643.1|14623.1|0
1641404100000|2022-01-05 17:35:00|14660.6|14620.6|14660.6|14620.6|14660.6|14620.6|14660.6|14620.6|0
1641404170000|2022-01-05 17:36:10|14663.1|14623.1|14663.1|14623.1|14663.1|14623.1|14663.1|14623.1|0
1641404180000|2022-01-05 17:36:20|14666|14626|14658.1|14638.1|14666|14638.1|14658.1|14626|0
1641404350000|2022-01-05 17:39:10|14658.5|14638.5|14658.5|14638.5|14658.5|14638.5|14658.5|14638.5|0
1641404400000|2022-01-05 17:40:00|14658.9|14638.9|14658.9|14638.9|14658.9|14638.9|14658.9|14638.9|0
1641404440000|2022-01-05 17:40:40|14659.3|14639.3|14659.3|14639.3|14659.3|14639.3|14659.3|14639.3|0
1641404490000|2022-01-05 17:41:30|14659.6|14639.6|14659.6|14639.6|14659.6|14639.6|14659.6|14639.6|0
1641404540000|2022-01-05 17:42:20|14664.3|14644.3|14664.3|14644.3|14664.3|14644.3|14664.3|14644.3|0
1641404590000|2022-01-05 17:43:10|14664.6|14644.6|14668.9|14648.9|14668.9|14648.9|14664.6|14644.6|0
1641404600000|2022-01-05 17:43:20|14688.1|14668.1|14694.6|14674.6|14694.6|14674.6|14688.1|14668.1|1
1641404610000|2022-01-05 17:43:30|14708.9|14668.9|14704.6|14684.6|14708.9|14684.6|14703.9|14668.9|0
1641404620000|2022-01-05 17:43:40|14706.8|14686.8|14708.9|14688.9|14708.9|14688.9|14706.8|14686.8|0
1641404640000|2022-01-05 17:44:00|14709.3|14689.3|14709.3|14689.3|14709.3|14689.3|14709.3|14689.3|1
1641404670000|2022-01-05 17:44:30|14707.1|14687.1|14693.1|14633.1|14707.1|14687.1|14693.1|14633.1|4
1641404690000|2022-01-05 17:44:50|14695.3|14635.3|14695.6|14635.6|14695.6|14635.6|14695.3|14635.3|0
1641404700000|2022-01-05 17:45:00|14693.1|14633.1|14693.1|14633.1|14693.1|14633.1|14693.1|14633.1|0
1641404710000|2022-01-05 17:45:10|14693.2|14633.2|14678.2|14638.2|14693.2|14638.2|14678.2|14633.2|0
1641404720000|2022-01-05 17:45:20|14675.3|14615.3|14670.7|14610.7|14675.3|14615.3|14670.7|14610.7|0
1641404750000|2022-01-05 17:45:50|14673.5|14613.5|14668.2|14608.2|14673.5|14613.5|14663.2|14603.2|0
1641404760000|2022-01-05 17:46:00|14667.8|14607.8|14667.8|14607.8|14667.8|14607.8|14665.7|14605.7|0
1641404770000|2022-01-05 17:46:10|14668.2|14608.2|14668.2|14608.2|14668.2|14608.2|14668.2|14608.2|0
1641404790000|2022-01-05 17:46:30|14638.2|14578.2|14645.7|14585.7|14645.7|14585.7|14638.2|14578.2|0
1641404830000|2022-01-05 17:47:10|14646|14586|14646|14586|14646|14586|14646|14586|0
1641404860000|2022-01-05 17:47:40|14646.4|14586.4|14646.4|14586.4|14646.4|14586.4|14646.4|14586.4|0
1641404870000|2022-01-05 17:47:50|14648.5|14588.5|14649.6|14589.6|14649.6|14589.6|14648.5|14588.5|0
1641404880000|2022-01-05 17:48:00|14651.8|14591.8|14666.8|14606.8|14666.8|14606.8|14651.8|14591.8|0
1641404890000|2022-01-05 17:48:10|14664.6|14604.6|14658.5|14618.5|14667.1|14618.9|14652.1|14604.3|0
1641404900000|2022-01-05 17:48:20|14664.6|14604.6|14652.1|14612.1|14664.6|14614.6|14652.1|14604.6|0
1641404960000|2022-01-05 17:49:20|14654.3|14614.3|14654.6|14614.6|14654.6|14614.6|14654.3|14614.3|0
1641404980000|2022-01-05 17:49:40|14657.1|14617.1|14657.1|14617.1|14657.1|14617.1|14657.1|14617.1|0
1641405000000|2022-01-05 17:50:00|14649.6|14629.6|14649.6|14629.6|14649.6|14629.6|14649.6|14629.6|0
1641405020000|2022-01-05 17:50:20|14664.6|14624.6|14656.8|14636.8|14664.6|14636.8|14656.8|14624.6|0
1641405030000|2022-01-05 17:50:30|14657.1|14637.1|14657.1|14637.1|14657.1|14637.1|14657.1|14637.1|0
1641405040000|2022-01-05 17:50:40|14659.6|14639.6|14659.6|14639.6|14659.6|14639.6|14659.6|14639.6|0
1641405060000|2022-01-05 17:51:00|14661.8|14641.8|14658.2|14598.2|14661.8|14641.8|14658.2|14598.2|0
1641405120000|2022-01-05 17:52:00|14643.9|14603.9|14642.8|14602.8|14643.9|14603.9|14640.7|14600.7|0
1641405130000|2022-01-05 17:52:10|14643.2|14603.2|14642.8|14602.8|14643.2|14603.2|14640.7|14600.7|0
1641405140000|2022-01-05 17:52:20|14640.7|14600.7|14643.2|14603.2|14643.2|14603.2|14640.7|14600.7|0
1641405160000|2022-01-05 17:52:40|14643.5|14603.5|14643.5|14603.5|14643.5|14603.5|14643.5|14603.5|0
1641405190000|2022-01-05 17:53:10|14643.9|14603.9|14643.9|14603.9|14643.9|14603.9|14643.9|14603.9|0
1641405210000|2022-01-05 17:53:30|14644.3|14604.3|14644.3|14604.3|14644.3|14604.3|14644.3|14604.3|0
1641405230000|2022-01-05 17:53:50|14646.8|14606.8|14646.8|14606.8|14646.8|14606.8|14646.8|14606.8|0
1641405250000|2022-01-05 17:54:10|14647.2|14607.2|14647.2|14607.2|14647.2|14607.2|14647.2|14607.2|0
1641405270000|2022-01-05 17:54:30|14649.7|14609.7|14649.7|14609.7|14649.7|14609.7|14649.7|14609.7|0
1641405300000|2022-01-05 17:55:00|14651.8|14611.8|14652.2|14612.2|14652.2|14612.2|14651.8|14611.8|0
1641405320000|2022-01-05 17:55:20|14644.3|14624.3|14644.3|14624.3|14644.3|14624.3|14644.3|14624.3|0
1641405330000|2022-01-05 17:55:30|14644.7|14624.7|14644.7|14624.7|14644.7|14624.7|14644.7|14624.7|0
1641405340000|2022-01-05 17:55:40|14646.8|14626.8|14647.2|14627.2|14647.2|14627.2|14646.8|14626.8|0
1641405360000|2022-01-05 17:56:00|14649.7|14629.7|14649.7|14629.7|14649.7|14629.7|14649.7|14629.7|0
1641405390000|2022-01-05 17:56:30|14651.8|14631.8|14652.2|14632.2|14652.2|14632.2|14651.8|14631.8|0
1641405400000|2022-01-05 17:56:40|14663.5|14643.5|14663.5|14643.5|14663.5|14643.5|14663.5|14643.5|1
1641405410000|2022-01-05 17:56:50|14664.7|14644.7|14664.7|14644.7|14664.7|14644.7|14664.7|14644.7|0
1641405430000|2022-01-05 17:57:10|14655.7|14615.7|14650.7|14610.7|14655.7|14615.7|14650.7|14610.7|1
1641405460000|2022-01-05 17:57:40|14658.2|14598.2|14658.2|14598.2|14658.2|14598.2|14658.2|14598.2|0
1641405510000|2022-01-05 17:58:30|14658.6|14598.6|14658.6|14598.6|14658.6|14598.6|14658.6|14598.6|0
1641405540000|2022-01-05 17:59:00|14661.4|14601.4|14658.9|14598.9|14661.4|14601.4|14658.9|14598.9|0
1641405600000|2022-01-05 18:00:00|14659.3|14599.3|14659.3|14599.3|14659.3|14599.3|14659.3|14599.3|0
1641405610000|2022-01-05 18:00:10|14651.4|14611.4|14651.4|14611.4|14651.4|14611.4|14651.4|14611.4|0
1641405640000|2022-01-05 18:00:40|14651.8|14611.8|14651.8|14611.8|14651.8|14611.8|14651.8|14611.8|0
1641405680000|2022-01-05 18:01:20|14652.2|14612.2|14652.2|14612.2|14652.2|14612.2|14652.2|14612.2|0
1641405730000|2022-01-05 18:02:10|14654.3|14614.3|14654.7|14614.7|14654.7|14614.7|14654.3|14614.3|0
1641405770000|2022-01-05 18:02:50|14656.8|14616.8|14657.2|14617.2|14657.2|14617.2|14656.8|14616.8|0
1641405820000|2022-01-05 18:03:40|14649.7|14629.7|14649.7|14629.7|14649.7|14629.7|14649.7|14629.7|0
1641405870000|2022-01-05 18:04:30|14651.8|14631.8|14652.2|14632.2|14652.2|14632.2|14651.8|14631.8|0
1641405910000|2022-01-05 18:05:10|14654.3|14634.3|14654.7|14634.7|14654.7|14634.7|14654.3|14634.3|0
1641405960000|2022-01-05 18:06:00|14657.2|14637.2|14657.2|14637.2|14657.2|14637.2|14657.2|14637.2|0
1641406010000|2022-01-05 18:06:50|14659.7|14639.7|14659.7|14639.7|14659.7|14639.7|14659.7|14639.7|0
1641406050000|2022-01-05 18:07:30|14662.2|14642.2|14662.2|14642.2|14662.2|14642.2|14662.2|14642.2|0
1641406120000|2022-01-05 18:08:40|14664.7|14644.7|14664.7|14644.7|14664.7|14644.7|14664.7|14644.7|2
1641406130000|2022-01-05 18:08:50|14665.1|14645.1|14667.2|14647.2|14667.2|14647.2|14665.1|14645.1|2
1641406180000|2022-01-05 18:09:40|14664.7|14644.7|14664.7|14644.7|14664.7|14644.7|14664.7|14644.7|0
1641406260000|2022-01-05 18:11:00|14662.2|14642.2|14664.7|14644.7|14664.7|14644.7|14662.2|14642.2|0
1641406310000|2022-01-05 18:11:50|14662.2|14642.2|14659.4|14619.4|14664.7|14644.7|14659.4|14619.4|1
1641406320000|2022-01-05 18:12:00|14655.7|14615.7|14658.2|14598.2|14663.2|14615.7|14651.1|14598.2|0
1641406420000|2022-01-05 18:13:40|14648.2|14588.2|14628.2|14588.2|14648.2|14588.2|14626.1|14586.1|0
1641406430000|2022-01-05 18:13:50|14626.1|14586.1|14625.7|14585.7|14626.1|14586.1|14625.7|14585.7|0
1641406440000|2022-01-05 18:14:00|14628.2|14588.2|14628.2|14588.2|14628.2|14588.2|14628.2|14588.2|2
1641406450000|2022-01-05 18:14:10|14624.9|14584.9|14648.2|14588.2|14651.1|14603.2|14595.7|14575.7|3
1641406460000|2022-01-05 18:14:20|14645.7|14585.7|14633.2|14593.2|14645.7|14593.2|14633.2|14585.7|0
1641406480000|2022-01-05 18:14:40|14633.6|14593.6|14633.6|14593.6|14633.6|14593.6|14633.6|14593.6|0
1641406510000|2022-01-05 18:15:10|14634.3|14594.3|14634.3|14594.3|14634.3|14594.3|14634.3|14594.3|0
1641406550000|2022-01-05 18:15:50|14636.8|14616.8|14636.8|14616.8|14636.8|14616.8|14636.8|14616.8|0
1641406570000|2022-01-05 18:16:10|14641.1|14621.1|14644.3|14624.3|14644.3|14624.3|14641.1|14621.1|0
1641406590000|2022-01-05 18:16:30|14654.3|14634.3|14646.8|14606.8|14654.3|14634.3|14646.8|14606.8|3
1641406620000|2022-01-05 18:17:00|14644.3|14604.3|14644.3|14604.3|14644.3|14604.3|14644.3|14604.3|0
1641406630000|2022-01-05 18:17:10|14641.8|14601.8|14641.8|14601.8|14641.8|14601.8|14641.8|14601.8|0
1641406640000|2022-01-05 18:17:20|14644.3|14604.3|14641.8|14601.8|14649.3|14604.3|14641.8|14589.3|0
1641406780000|2022-01-05 18:19:40|14644|14604|14646.8|14606.8|14646.8|14606.8|14644|14604|0
1641406790000|2022-01-05 18:19:50|14651.8|14611.8|14644.3|14624.3|14651.8|14624.3|14644.3|14611.8|0
1641406800000|2022-01-05 18:20:00|14659.3|14619.3|14659.3|14619.3|14659.3|14619.3|14659.3|14619.3|0
1641406820000|2022-01-05 18:20:20|14659.7|14619.7|14661.8|14621.8|14661.8|14621.8|14659.7|14619.7|0
1641406830000|2022-01-05 18:20:30|14664.3|14624.3|14664.3|14624.3|14664.3|14624.3|14664.3|14624.3|0
1641406920000|2022-01-05 18:22:00|||||||||21
1641406970000|2022-01-05 18:22:50|14664.7|14624.7|14656.8|14636.8|14664.7|14636.8|14656.8|14624.7|0
1641407020000|2022-01-05 18:23:40|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|0
1641407040000|2022-01-05 18:24:00|14657.2|14637.2|14657.2|14637.2|14657.2|14637.2|14657.2|14637.2|0
1641407110000|2022-01-05 18:25:10|14659.7|14639.7|14659.7|14639.7|14659.7|14639.7|14659.7|14639.7|0
1641407180000|2022-01-05 18:26:20|14662.2|14642.2|14662.2|14642.2|14662.2|14642.2|14662.2|14642.2|0
1641407210000|2022-01-05 18:26:50|14664.4|14644.4|14667.2|14647.2|14667.2|14647.2|14664.4|14644.4|0
1641407260000|2022-01-05 18:27:40|14669.7|14649.7|14669.7|14649.7|14669.7|14649.7|14669.7|14649.7|0
1641407330000|2022-01-05 18:28:50|14671.9|14651.9|14672.2|14652.2|14672.2|14652.2|14671.9|14651.9|0
1641407440000|2022-01-05 18:30:40|||||||||3
1641407740000|2022-01-05 18:35:40|14672.3|14652.3|14672.3|14652.3|14672.3|14652.3|14672.3|14652.3|0
1641407760000|2022-01-05 18:36:00|14656.8|14636.8|14656.8|14636.8|14656.8|14636.8|14656.8|14636.8|1
1641407930000|2022-01-05 18:38:50|14661.8|14621.8|14654.3|14614.3|14661.8|14621.8|14654.3|14614.3|0
1641408120000|2022-01-05 18:42:00|14654.7|14614.7|14654.7|14614.7|14654.7|14614.7|14654.7|14614.7|0
1641408130000|2022-01-05 18:42:10|14655|14615|14655|14615|14655|14615|14655|14615|0
1641408160000|2022-01-05 18:42:40|14655.4|14615.4|14655.4|14615.4|14655.4|14615.4|14655.4|14615.4|0
1641408180000|2022-01-05 18:43:00|14655.8|14615.8|14655.8|14615.8|14655.8|14615.8|14655.8|14615.8|0
1641408190000|2022-01-05 18:43:10|14656.2|14616.2|14656.2|14616.2|14656.2|14616.2|14656.2|14616.2|0
1641408210000|2022-01-05 18:43:30|14656.5|14616.5|14656.5|14616.5|14656.5|14616.5|14656.5|14616.5|0
1641408240000|2022-01-05 18:44:00|14656.9|14616.9|14657.3|14617.3|14657.3|14617.3|14656.9|14616.9|0
1641408260000|2022-01-05 18:44:20|14659.4|14619.4|14661.5|14621.5|14661.5|14621.5|14659.4|14619.4|0
1641408270000|2022-01-05 18:44:30|14661.9|14621.9|14661.9|14621.9|14661.9|14621.9|14661.9|14621.9|0
1641408280000|2022-01-05 18:44:40|14662.3|14622.3|14662.3|14622.3|14662.3|14622.3|14662.3|14622.3|0
1641408300000|2022-01-05 18:45:00|14664.8|14624.8|14664.8|14624.8|14664.8|14624.8|14664.8|14624.8|0
1641408320000|2022-01-05 18:45:20|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|14656.9|14636.9|0
1641408330000|2022-01-05 18:45:30|14657.3|14637.3|14661.5|14641.5|14661.5|14641.5|14657.3|14637.3|0
1641408340000|2022-01-05 18:45:40|14664|14644|14664|14644|14664|14644|14664|14644|0
1641408370000|2022-01-05 18:46:10|14664.4|14644.4|14664.4|14644.4|14664.4|14644.4|14664.4|14644.4|0
1641408380000|2022-01-05 18:46:20|14664.8|14644.8|14664.8|14644.8|14664.8|14644.8|14664.8|14644.8|0
1641408390000|2022-01-05 18:46:30|14666.9|14646.9|14667.3|14647.3|14667.3|14647.3|14666.9|14646.9|0
1641408420000|2022-01-05 18:47:00|14671.9|14651.9|14671.9|14651.9|14671.9|14651.9|14671.9|14651.9|3
1641408430000|2022-01-05 18:47:10|14669.8|14649.8|14671.9|14651.9|14671.9|14651.9|14669.8|14649.8|1
1641408450000|2022-01-05 18:47:30|14674.8|14654.8|14674.8|14654.8|14674.8|14654.8|14674.8|14654.8|2
1641408750000|2022-01-05 18:52:30|||||||||2
1641408890000|2022-01-05 18:54:50|14672.3|14652.3|14672.3|14652.3|14672.3|14652.3|14672.3|14652.3|0
1641409060000|2022-01-05 18:57:40|14664.3|14644.3|14664.3|14644.3|14664.3|14644.3|14664.3|14644.3|1
1641409090000|2022-01-05 18:58:10|14671.8|14631.8|14671.8|14631.8|14671.8|14631.8|14671.8|14631.8|0
1641409440000|2022-01-05 19:04:00|14672.2|14632.2|14672.2|14632.2|14672.2|14632.2|14672.2|14632.2|0
1641409450000|2022-01-05 19:04:10|14672.6|14632.6|14672.6|14632.6|14672.6|14632.6|14672.6|14632.6|0
1641409480000|2022-01-05 19:04:40|14673|14633|14673|14633|14673|14633|14673|14633|0
1641409500000|2022-01-05 19:05:00|14673.3|14633.3|14673.3|14633.3|14673.3|14633.3|14673.3|14633.3|0
1641409530000|2022-01-05 19:05:30|14673.7|14633.7|14673.7|14633.7|14673.7|14633.7|14673.7|14633.7|0
1641409540000|2022-01-05 19:05:40|14674.1|14634.1|14674.1|14634.1|14674.1|14634.1|14674.1|14634.1|0
1641409570000|2022-01-05 19:06:10|14674.4|14634.4|14674.4|14634.4|14674.4|14634.4|14674.4|14634.4|0
1641409580000|2022-01-05 19:06:20|14674.8|14634.8|14674.8|14634.8|14674.8|14634.8|14674.8|14634.8|0
1641409610000|2022-01-05 19:06:50|14667|14647|14667.3|14647.3|14667.3|14647.3|14667|14647|0
1641409630000|2022-01-05 19:07:10|14669.5|14649.5|14669.8|14649.8|14669.8|14649.8|14669.5|14649.5|0
1641409650000|2022-01-05 19:07:30|14672.3|14652.3|14672.3|14652.3|14672.3|14652.3|14672.3|14652.3|0
1641409680000|2022-01-05 19:08:00|14674.8|14654.8|14674.8|14654.8|14674.8|14654.8|14674.8|14654.8|0
1641409700000|2022-01-05 19:08:20|14677|14657|14677|14657|14677|14657|14677|14657|0
1641409710000|2022-01-05 19:08:30|14677.3|14657.3|14677.3|14657.3|14677.3|14657.3|14677.3|14657.3|0
1641409740000|2022-01-05 19:09:00|||||||||1
1641409750000|2022-01-05 19:09:10|14671.8|14651.8|14671.8|14651.8|14671.8|14651.8|14671.8|14651.8|2
1641409780000|2022-01-05 19:09:40|14665.5|14645.5|14665.5|14645.5|14665.5|14645.5|14665.5|14645.5|1
1641409800000|2022-01-05 19:10:00|14664.3|14644.3|14664.3|14644.3|14664.3|14644.3|14664.3|14644.3|0
1641409810000|2022-01-05 19:10:10|14667.2|14647.2|14659.3|14639.3|14667.2|14647.2|14659.3|14639.3|1
1641409820000|2022-01-05 19:10:20|14671.5|14631.5|14671.5|14631.5|14671.5|14631.5|14671.5|14631.5|0
1641409830000|2022-01-05 19:10:30|14671.8|14631.8|14671.8|14631.8|14671.8|14631.8|14671.8|14631.8|0
1641409840000|2022-01-05 19:10:40|14676.8|14656.8|14676.8|14656.8|14676.8|14656.8|14676.8|14656.8|0
1641409860000|2022-01-05 19:11:00|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|14676.9|14656.9|0
1641409910000|2022-01-05 19:11:50|14674.4|14654.4|14666.5|14646.5|14674.4|14654.4|14666.5|14646.5|1
1641409920000|2022-01-05 19:12:00|14666.9|14646.9|14666.9|14646.9|14666.9|14646.9|14666.9|14646.9|0
1641409930000|2022-01-05 19:12:10|14664.7|14644.7|14671.9|14631.9|14671.9|14644.7|14664.7|14631.9|0
1641410010000|2022-01-05 19:13:30|14664|14644|14666.9|14646.9|14666.9|14646.9|14664|14644|0
1641410020000|2022-01-05 19:13:40|14668.7|14648.7|14681.9|14661.9|14684.4|14664.4|14668.7|14648.7|8
1641410030000|2022-01-05 19:13:50|14691.9|14671.9|14694.4|14674.4|14694.4|14674.4|14691.9|14671.9|12
1641410040000|2022-01-05 19:14:00|14691.9|14671.9|14691.9|14671.9|14691.9|14671.9|14691.9|14671.9|2
1641410050000|2022-01-05 19:14:10|||||||||2
1641410060000|2022-01-05 19:14:20|14694|14674|14696.9|14676.9|14696.9|14676.9|14694|14674|3
1641410070000|2022-01-05 19:14:30|14699.4|14679.4|14699.4|14679.4|14699.4|14679.4|14699.4|14679.4|3
1641410080000|2022-01-05 19:14:40|14705.1|14665.1|14709.4|14669.4|14714.4|14681.5|14699|14665.1|2
1641410090000|2022-01-05 19:14:50|14701.9|14681.9|14714.4|14674.4|14714.4|14681.9|14701.9|14669.4|2
1641410100000|2022-01-05 19:15:00|14712.2|14672.2|14714|14674|14714|14674|14712.2|14672.2|0
1641410110000|2022-01-05 19:15:10|14714.4|14674.4|14716.9|14676.9|14716.9|14676.9|14714.4|14674.4|0
1641410140000|2022-01-05 19:15:40|14704.4|14684.4|14716.5|14676.5|14716.5|14684.4|14704.4|14676.5|0
1641410150000|2022-01-05 19:15:50|14709|14689|14709|14689|14709|14689|14709|14689|0
1641410160000|2022-01-05 19:16:00|14709.4|14689.4|14714.4|14694.4|14714.4|14694.4|14709.4|14689.4|1
1641410180000|2022-01-05 19:16:20|14726.5|14686.5|14726.9|14686.9|14726.9|14686.9|14726.5|14686.5|0
1641410190000|2022-01-05 19:16:30|14714.7|14694.7|14719.4|14699.4|14719.4|14699.4|14714.7|14694.7|0
1641410390000|2022-01-05 19:19:50|14716.5|14696.5|14721.9|14681.9|14721.9|14696.5|14716.5|14681.9|1
1641430800000|2022-01-06 01:00:00|14692.6|14632.6|14702.6|14642.6|14702.6|14642.6|14692.6|14632.6|0
1641431700000|2022-01-06 01:15:00|14703|14643|14705.1|14645.1|14705.1|14645.1|14703|14643|0
1641431800000|2022-01-06 01:16:40|14705.9|14645.9|14705.1|14665.1|14710.5|14665.1|14702.6|14645.1|0
1641432280000|2022-01-06 01:24:40|14705.5|14665.5|14707.6|14667.6|14707.6|14667.6|14705.5|14665.5|0
1641432510000|2022-01-06 01:28:30|14707.7|14667.7|14707.7|14667.7|14707.7|14667.7|14707.7|14667.7|0
1641432700000|2022-01-06 01:31:40|14708.4|14668.4|14702.7|14682.7|14708.4|14682.7|14702.7|14668.4|0
1641432730000|2022-01-06 01:32:10|14709.4|14669.4|14707.7|14667.7|14709.4|14669.4|14705.2|14665.2|0
1641435340000|2022-01-06 02:15:40|14707.8|14667.8|14707.8|14667.8|14707.8|14667.8|14707.8|14667.8|0
1641435690000|2022-01-06 02:21:30|14705.3|14665.3|14705.3|14665.3|14705.3|14665.3|14705.3|14665.3|0
1641435730000|2022-01-06 02:22:10|14707.8|14667.8|14707.8|14667.8|14707.8|14667.8|14707.8|14667.8|0
1641435740000|2022-01-06 02:22:20|14705.6|14665.6|14705.3|14665.3|14707.8|14667.8|14705.3|14665.3|0
1641479400000|2022-01-06 14:30:00|14644.3|14624.3|14639.3|14619.3|14644.3|14624.3|14639.3|14619.3|0
1641479410000|2022-01-06 14:30:10|14636.8|14616.8|14642.7|14622.7|14642.7|14622.7|14634.3|14614.3|3
1641479420000|2022-01-06 14:30:20|14650.6|14630.6|14650.6|14630.6|14650.6|14630.6|14650.6|14630.6|0
1641479430000|2022-01-06 14:30:30|14651.8|14631.8|14673.9|14633.9|14673.9|14633.9|14649.7|14629.7|3
1641479440000|2022-01-06 14:30:40|14666.4|14646.4|14671.8|14631.8|14674.7|14646.8|14666.4|14631.8|0
1641479470000|2022-01-06 14:31:10||14651.8||14651.8||14651.8||14651.8|0
1641479510000|2022-01-06 14:31:50|||||||||1
1641479710000|2022-01-06 14:35:10|14675.5|14631.8|14674.3|14614.3|14675.5|14631.8|14674.3|14614.3|1
1641479740000|2022-01-06 14:35:40|14669.3|14609.3|14669.3|14609.3|14669.3|14609.3|14669.3|14609.3|0
1641479880000|2022-01-06 14:38:00|14651|14611|14651|14611|14651|14611|14651|14611|0
1641479890000|2022-01-06 14:38:10|14649.3|14609.3|14649.3|14609.3|14649.3|14609.3|14649.3|14609.3|0
1641479910000|2022-01-06 14:38:30|14671.8|14611.8|14674.3|14614.3|14674.3|14614.3|14671.8|14611.8|3
1641479950000|2022-01-06 14:39:10|14666.8|14626.8|14666.8|14626.8|14666.8|14626.8|14666.8|14626.8|0
1641479970000|2022-01-06 14:39:30|14683.5|14623.5|14673.9|14633.9|14683.5|14636|14673.9|14623.5|0
1641480000000|2022-01-06 14:40:00|14676|14636|14676|14636|14676|14636|14676|14636|0
1641480010000|2022-01-06 14:40:10|14666.1|14626.1|14663.6|14623.6|14666.1|14626.1|14663.6|14623.6|0
1641480020000|2022-01-06 14:40:20|14671.5|14611.5|14672.7|14612.7|14672.7|14612.7|14671.5|14611.5|2
1641480030000|2022-01-06 14:40:30|14671.1|14611.1|14671.1|14611.1|14671.1|14611.1|14671.1|14611.1|0
1641480040000|2022-01-06 14:40:40|14671.5|14611.5|14622.8|14602.8|14671.5|14611.5|14622.8|14602.8|0
1641480050000|2022-01-06 14:40:50|14618.2|14598.2|14618.2|14598.2|14618.2|14598.2|14618.2|14598.2|1
1641480060000|2022-01-06 14:41:00|14617.8|14597.8|14618.2|14558.2|14625.7|14597.8|14617.8|14558.2|0
1641480080000|2022-01-06 14:41:20|14608.6|14588.6|14610.7|14590.7|14610.7|14590.7|14608.6|14588.6|0
1641480090000|2022-01-06 14:41:30|14625.3|14585.3|14625.3|14585.3|14625.3|14585.3|14625.3|14585.3|1
1641480100000|2022-01-06 14:41:40|14626.1|14606.1|14625.3|14585.3|14636.1|14606.1|14625.3|14585.3|1
1641480130000|2022-01-06 14:42:10|14617.8|14577.8|14617.8|14577.8|14617.8|14577.8|14617.8|14577.8|0
1641480140000|2022-01-06 14:42:20|14579|14559|14615.7|14555.7|14617.8|14559|14579|14555.7|2
1641480150000|2022-01-06 14:42:30|14613.6|14553.6|14590.7|14550.7|14613.6|14556.9|14576.9|14546.5|0
1641480160000|2022-01-06 14:42:40|14596.5|14556.5|14591.5|14551.5|14596.5|14556.5|14591.5|14551.5|0
1641480240000|2022-01-06 14:44:00|14589.4|14549.4|14596.5|14556.5|14596.5|14556.5|14576.5|14549.4|0
1641480380000|2022-01-06 14:46:20|14600.7|14560.7|14600.7|14560.7|14600.7|14560.7|14600.7|14560.7|0
1641480390000|2022-01-06 14:46:30|14601.5|14561.5|14608.2|14568.2|14608.2|14568.2|14601.5|14561.5|0
1641480470000|2022-01-06 14:47:50|14606.1|14566.1|14603.6|14563.6|14606.1|14566.1|14603.6|14563.6|0
1641480700000|2022-01-06 14:51:40|14606.1|14566.1|14604|14564|14606.1|14566.1|14604|14564|0
1641480710000|2022-01-06 14:51:50|14603.6|14563.6|14603.6|14563.6|14603.6|14563.6|14603.6|14563.6|0
1641480720000|2022-01-06 14:52:00|14584|14564|14584|14564|14584|14564|14584|14564|0
1641480790000|2022-01-06 14:53:10|14586.5|14566.5|14586.5|14566.5|14586.5|14566.5|14586.5|14566.5|0
1641480800000|2022-01-06 14:53:20|14590.2|14550.2|14584|14544|14590.2|14560.2|14576.9|14544|1
1641480830000|2022-01-06 14:53:50|14567.4|14547.4|14573.2|14533.2|14577.4|14547.4|14567.4|14533.2|0
1641480840000|2022-01-06 14:54:00|14572.8|14532.8|14572.8|14532.8|14572.8|14532.8|14572.8|14532.8|0
1641480850000|2022-01-06 14:54:10|14560.7|14540.7|14558.6|14538.6|14560.7|14540.7|14558.6|14538.6|0
1641480960000|2022-01-06 14:56:00|14572.8|14532.8|14572.8|14532.8|14572.8|14532.8|14572.8|14532.8|0
1641480970000|2022-01-06 14:56:10|14560.7|14540.7|14560.7|14540.7|14560.7|14540.7|14560.7|14540.7|0
1641480980000|2022-01-06 14:56:20|14558.6|14538.6|14560.7|14540.7|14560.7|14540.7|14556.5|14536.5|0
1641481030000|2022-01-06 14:57:10|14563.2|14543.2|14563.2|14543.2|14563.2|14543.2|14563.2|14543.2|0
1641481110000|2022-01-06 14:58:30|14565.3|14545.3|14565.3|14545.3|14565.3|14545.3|14565.3|14545.3|0
1641481130000|2022-01-06 14:58:50|14563.2|14543.2|14563.2|14543.2|14563.2|14543.2|14563.2|14543.2|0
1641481240000|2022-01-06 15:00:40|14561.1|14541.1|14558.6|14538.6|14561.1|14541.1|14558.6|14538.6|1
1641481260000|2022-01-06 15:01:00|14558.2|14538.2|14556.1|14536.1|14558.2|14538.2|14556.1|14536.1|2
1641481340000|2022-01-06 15:02:20|14549.8|14529.8|14549.8|14529.8|14549.8|14529.8|14549.8|14529.8|2
1641481350000|2022-01-06 15:02:30|14549|14529|14549|14529|14549|14529|14549|14529|0
1641481380000|2022-01-06 15:03:00|||||||||3
1641481530000|2022-01-06 15:05:30|14556.5|14536.5|14556.5|14536.5|14556.5|14536.5|14556.5|14536.5|0
1641481670000|2022-01-06 15:07:50|14559|14539|14559|14539|14559|14539|14559|14539|0
1641481690000|2022-01-06 15:08:10|14561.5|14541.5|14567.8|14547.8|14567.8|14547.8|14561.5|14541.5|0
1641481700000|2022-01-06 15:08:20|14569.8|14549.8|14630.3|14590.3|14638.6|14590.3|14569.8|14549.8|7
1641481710000|2022-01-06 15:08:30|14631.1|14591.1|14631.1|14591.1|14631.1|14591.1|14631.1|14591.1|0
1641481730000|2022-01-06 15:08:50|14621.1|14601.1|14621.1|14601.1|14621.1|14601.1|14621.1|14601.1|0
1641481740000|2022-01-06 15:09:00|14633.6|14593.6|14633.6|14593.6|14633.6|14593.6|14633.6|14593.6|0
1641481760000|2022-01-06 15:09:20|14637.8|14597.8|14637.8|14597.8|14637.8|14597.8|14637.8|14597.8|0
1641481770000|2022-01-06 15:09:30|14638.6|14598.6|14658.6|14638.6|14658.6|14638.6|14638.6|14598.6|2
1641481830000|2022-01-06 15:10:30|14658.2|14638.2|14658.2|14638.2|14658.2|14638.2|14658.2|14638.2|0
1641482110000|2022-01-06 15:15:10|14655.7|14635.7|14655.7|14635.7|14655.7|14635.7|14655.7|14635.7|2
1641482210000|2022-01-06 15:16:50|14653.6|14633.6|14650.7|14630.7|14653.6|14633.6|14650.7|14630.7|0
1641482220000|2022-01-06 15:17:00|14654.5|14614.5|14648.2|14588.2|14654.5|14614.5|14643.2|14583.2|1
1641482230000|2022-01-06 15:17:10|14640.7|14600.7|14635.7|14595.7|14640.7|14600.7|14635.7|14595.7|0
1641482240000|2022-01-06 15:17:20|14633.2|14593.2|14623.2|14603.2|14635.7|14603.6|14620.7|14593.2|0
1641482250000|2022-01-06 15:17:30|14621.1|14601.1|14615.7|14595.7|14621.1|14601.1|14615.7|14595.7|0
1641482280000|2022-01-06 15:18:00|14617.8|14597.8|14655.7|14615.7|14655.7|14615.7|14617.8|14597.8|2
1641482290000|2022-01-06 15:18:10|14662.8|14602.8|14648.2|14608.2|14662.8|14620.3|14648.2|14602.8|0
1641482300000|2022-01-06 15:18:20|14658.2|14618.2|14655.7|14615.7|14658.2|14618.2|14635.7|14609.9|0
1641482310000|2022-01-06 15:18:30|14657.8|14617.8|14658.2|14618.2|14658.2|14618.2|14657.8|14617.8|0
1641482340000|2022-01-06 15:19:00|14663.2|14603.2|14660.7|14600.7|14663.2|14603.2|14660.7|14600.7|0
1641482350000|2022-01-06 15:19:10|14653.2|14613.2|14653.2|14613.2|14653.2|14613.2|14653.2|14613.2|0
1641482590000|2022-01-06 15:23:10|14653.7|14613.7|14653.7|14613.7|14653.7|14613.7|14653.7|14613.7|0
1641482600000|2022-01-06 15:23:20|14655.7|14615.7|14656.2|14616.2|14656.2|14616.2|14655.7|14615.7|0
1641482620000|2022-01-06 15:23:40|14658.2|14618.2|14658.7|14618.7|14658.7|14618.7|14658.2|14618.2|0
1641482650000|2022-01-06 15:24:10|14656.2|14616.2|14658.7|14618.7|14658.7|14618.7|14656.2|14616.2|0
1641482680000|2022-01-06 15:24:40|14656.2|14616.2|14656.2|14616.2|14656.2|14616.2|14656.2|14616.2|0
1641482690000|2022-01-06 15:24:50|14658.7|14618.7|14658.7|14618.7|14658.7|14618.7|14658.7|14618.7|0
1641482720000|2022-01-06 15:25:20|14656.6|14616.6|14653.7|14613.7|14658.7|14626.6|14646.6|14613.7|0
1641482850000|2022-01-06 15:27:30|14652.4|14612.4|14646.6|14606.6|14652.4|14612.4|14644.1|14604.1|6
1641482880000|2022-01-06 15:28:00|14649.1|14609.1|14657|14597|14657|14609.1|14649.1|14597|0
1641482890000|2022-01-06 15:28:10|14649.1|14609.1|14649.1|14609.1|14649.1|14609.1|14649.1|14609.1|0
1641482900000|2022-01-06 15:28:20|14654.1|14614.1|14654.1|14614.1|14654.1|14614.1|14654.1|14614.1|0
1641482950000|2022-01-06 15:29:10|14660.7|14620.7|14671.6|14631.6|14671.6|14631.6|14660.7|14620.7|0
1641482960000|2022-01-06 15:29:20|14673.7|14633.7|14674.1|14634.1|14674.1|14634.1|14673.7|14633.7|0
1641482970000|2022-01-06 15:29:30|14671.6|14631.6|14674.1|14634.1|14674.1|14634.1|14671.6|14631.6|0
1641483110000|2022-01-06 15:31:50|14678.3|14638.3|14679.1|14639.1|14679.1|14639.1|14678.3|14638.3|0
1641483140000|2022-01-06 15:32:20|14678.7|14638.7|14679.1|14639.1|14679.1|14639.1|14676.6|14636.6|0
1641483170000|2022-01-06 15:32:50|14677|14637|14676.6|14636.6|14677|14637|14676.6|14636.6|0
1641483180000|2022-01-06 15:33:00|14679.1|14639.1|14679.1|14639.1|14679.1|14639.1|14679.1|14639.1|0
1641483210000|2022-01-06 15:33:30|14676.6|14636.6|14679.1|14639.1|14679.1|14639.1|14676.6|14636.6|0
1641483240000|2022-01-06 15:34:00|14676.6|14636.6|14679.1|14639.1|14679.1|14639.1|14676.6|14636.6|0
1641483270000|2022-01-06 15:34:30|14679.5|14639.5|14681.6|14641.6|14681.6|14641.6|14679.5|14639.5|0
1641483280000|2022-01-06 15:34:40|14673.7|14653.7|14674.1|14654.1|14674.1|14654.1|14673.7|14653.7|0
1641483320000|2022-01-06 15:35:20|||||||||1
1641483460000|2022-01-06 15:37:40|14678.3|14658.3|14701.6|14681.6|14701.6|14681.6|14678.3|14658.3|2
1641483490000|2022-01-06 15:38:10|14714.1|14694.1|14731.2|14711.2|14731.2|14711.2|14714.1|14694.1|3
1641483510000|2022-01-06 15:38:30|14732|14712|14704.9|14644.9|14732.8|14712.8|14704.9|14644.9|5
1641483520000|2022-01-06 15:38:40|14707|14647|14719.9|14679.9|14722.4|14682.4|14707|14647|0
1641483550000|2022-01-06 15:39:10|14719.5|14679.5|14717|14677|14719.5|14679.5|14717|14677|0
1641483560000|2022-01-06 15:39:20|14704.5|14644.5|14719.5|14679.5|14719.5|14679.5|14702.9|14644.5|0
1641483570000|2022-01-06 15:39:30|14714.5|14674.5|14714.5|14674.5|14719.5|14679.5|14714.5|14674.5|0
1641483580000|2022-01-06 15:39:40|14716.6|14676.6|14714.5|14674.5|14719.5|14679.5|14714.5|14674.5|0
1641483590000|2022-01-06 15:39:50|14712.4|14672.4|14712|14672|14717.8|14672.4|14707|14647|0
1641483620000|2022-01-06 15:40:20|14714.1|14674.1|14714.5|14674.5|14714.5|14674.5|14714.1|14674.1|0
1641483810000|2022-01-06 15:43:30|||||||||1
1641483850000|2022-01-06 15:44:10|14712|14692|14712|14692|14712|14692|14712|14692|0
1641483960000|2022-01-06 15:46:00|14717|14697|14722|14702|14722|14702|14717|14697|2
1641483970000|2022-01-06 15:46:10|14729.5|14709.5|14732|14712|14732|14712|14729.5|14709.5|2
1641483980000|2022-01-06 15:46:20|14730.4|14710.4|14729.5|14669.5|14730.4|14710.4|14729.5|14669.5|1
1641483990000|2022-01-06 15:46:30|14722|14682|14721.6|14701.6|14727|14701.6|14721.6|14682|0
1641484000000|2022-01-06 15:46:40|14722|14702|14722|14702|14722|14702|14722|14702|0
1641484020000|2022-01-06 15:47:00|14724.5|14684.5|14727|14687|14727|14687|14722|14682|0
1641484030000|2022-01-06 15:47:10|14719.5|14699.5|14719.5|14699.5|14719.5|14699.5|14719.5|14699.5|0
1641484060000|2022-01-06 15:47:40|14722.4|14702.4|14729.5|14709.5|14729.5|14709.5|14722.4|14702.4|0
1641484070000|2022-01-06 15:47:50|14731.6|14711.6|14732|14712|14732|14712|14731.6|14711.6|3
1641484080000|2022-01-06 15:48:00|14734.5|14714.5|14772|14732|14772|14732|14734.5|14714.5|4
1641484090000|2022-01-06 15:48:10|14774.1|14734.1|14774.5|14734.5|14774.5|14734.5|14774.1|14734.1|0
1641484120000|2022-01-06 15:48:40|14767.5|14727.5|14764.5|14724.5|14767.5|14727.5|14762|14702|2
1641484140000|2022-01-06 15:49:00|14769.1|14729.1|14769.1|14729.1|14769.1|14729.1|14769.1|14729.1|0
1641484150000|2022-01-06 15:49:10|14767.4|14727.4|14759.5|14719.5|14767.4|14727.4|14759.5|14699.5|0
1641484160000|2022-01-06 15:49:20|||||||||1
1641484190000|2022-01-06 15:49:50|14757|14717|14759.5|14719.5|14759.5|14719.5|14757|14717|0
1641484200000|2022-01-06 15:50:00|14757.4|14717.4|14759.5|14719.5|14759.5|14719.5|14757|14717|0
1641484210000|2022-01-06 15:50:10|14762|14722|14759.5|14719.5|14762|14722|14759.5|14719.5|0
1641484220000|2022-01-06 15:50:20|14757|14717|14757|14717|14757|14717|14757|14717|0
1641484430000|2022-01-06 15:53:50|14759.5|14719.5|14759.5|14719.5|14759.5|14719.5|14759.5|14719.5|0
1641484450000|2022-01-06 15:54:10|14762|14722|14762|14722|14762|14722|14762|14722|0
1641484620000|2022-01-06 15:57:00|14758.3|14738.3|14758.3|14738.3|14758.3|14738.3|14758.3|14738.3|0
1641484630000|2022-01-06 15:57:10|14759.5|14739.5|14759.5|14739.5|14759.5|14739.5|14759.5|14739.5|0
1641484640000|2022-01-06 15:57:20|14754.5|14694.5|14754.5|14694.5|14754.5|14694.5|14754.5|14694.5|1
1641484650000|2022-01-06 15:57:30|14756.6|14696.6|14757|14717|14759.5|14717|14754.5|14696.6|0
1641484690000|2022-01-06 15:58:10|||||||||2
1641484770000|2022-01-06 15:59:30|14759.5|14719.5|14759.5|14719.5|14759.5|14719.5|14759.5|14719.5|0
1641484780000|2022-01-06 15:59:40|14757|14717|14757|14717|14757|14717|14757|14717|0
1641485000000|2022-01-06 16:03:20|14755.4|14735.4|14757|14737|14757|14737|14755.4|14735.4|0
1641485140000|2022-01-06 16:05:40|14757.1|14737.1|14757.1|14737.1|14757.1|14737.1|14757.1|14737.1|0
1641485190000|2022-01-06 16:06:30|||||||||1
1641485200000|2022-01-06 16:06:40|14759.6|14739.6|14764.6|14744.6|14764.6|14744.6|14757.5|14737.5|0
1641485230000|2022-01-06 16:07:10|14767.1|14747.1|14764.6|14744.6|14767.1|14747.1|14764.6|14744.6|0
1641485280000|2022-01-06 16:08:00|14766.6|14746.6|14767.1|14747.1|14767.5|14747.5|14766.6|14746.6|0
1641485290000|2022-01-06 16:08:10|14760.8|14740.8|14750|14710|14760.8|14740.8|14750|14694.6|3
1641485300000|2022-01-06 16:08:20|14754.6|14714.6|14757.1|14737.1|14757.1|14737.1|14747.5|14714.6|0
1641485340000|2022-01-06 16:09:00|14764.6|14744.6|14764.6|14744.6|14764.6|14744.6|14764.6|14744.6|0
1641485370000|2022-01-06 16:09:30|14766.6|14746.6|14766.6|14746.6|14766.6|14746.6|14766.6|14746.6|1
1641485380000|2022-01-06 16:09:40|14767.1|14747.1|14767.1|14747.1|14767.1|14747.1|14767.1|14747.1|0
1641485400000|2022-01-06 16:10:00|14769.1|14749.1|14769.6|14749.6|14769.6|14749.6|14769.1|14749.1|0
1641485410000|2022-01-06 16:10:10|14774.6|14754.6|14774.6|14754.6|14774.6|14754.6|14774.6|14754.6|1
1641485580000|2022-01-06 16:13:00|14772.5|14752.5|14772.5|14752.5|14772.5|14752.5|14772.5|14752.5|0
1641485590000|2022-01-06 16:13:10|14772.1|14752.1|14769.6|14749.6|14772.1|14752.1|14769.6|14749.6|4
1641485680000|2022-01-06 16:14:40|14767.1|14747.1|14767.1|14747.1|14767.1|14747.1|14767.1|14747.1|0
1641485780000|2022-01-06 16:16:20|14765|14745|14764.6|14744.6|14765|14745|14764.6|14744.6|0
1641485890000|2022-01-06 16:18:10|14769.6|14749.6|14772.1|14752.1|14772.1|14752.1|14769.6|14749.6|1
1641485900000|2022-01-06 16:18:20|14771.7|14751.7|14772.1|14752.1|14772.1|14752.1|14771.7|14751.7|0
1641485990000|2022-01-06 16:19:50|14774.2|14754.2|14772.1|14752.1|14774.2|14754.2|14772.1|14752.1|0
1641486000000|2022-01-06 16:20:00|14769.6|14749.6|14772.1|14752.1|14772.1|14752.1|14769.6|14749.6|2
1641486010000|2022-01-06 16:20:10|14770|14750|14769.6|14749.6|14770|14750|14769.6|14749.6|2
1641486060000|2022-01-06 16:21:00|14773.8|14753.8|14774.6|14754.6|14774.6|14754.6|14773.8|14753.8|1
1641486150000|2022-01-06 16:22:30|14776.7|14756.7|14777.1|14757.1|14777.1|14757.1|14776.7|14756.7|0
1641486170000|2022-01-06 16:22:50|14775|14755|14774.6|14754.6|14775|14755|14774.6|14754.6|0
1641486290000|2022-01-06 16:24:50|14772.5|14752.5|14772.1|14752.1|14772.5|14752.5|14772.1|14752.1|0
1641486310000|2022-01-06 16:25:10|14774.2|14754.2|14774.6|14754.6|14774.6|14754.6|14774.2|14754.2|0
1641486320000|2022-01-06 16:25:20|14776.7|14756.7|14774.6|14754.6|14777.1|14757.1|14774.6|14754.6|0
1641486430000|2022-01-06 16:27:10|14777.1|14757.1|14777.1|14757.1|14777.1|14757.1|14777.1|14757.1|0
1641486540000|2022-01-06 16:29:00|14777.5|14757.5|14779.6|14759.6|14779.6|14759.6|14777.5|14757.5|1
1641486650000|2022-01-06 16:30:50|14775|14755|14759.6|14739.6|14775|14755|14759.6|14739.6|2
1641486660000|2022-01-06 16:31:00|14756.7|14736.7|14754.6|14734.6|14756.7|14736.7|14754.6|14734.6|0
1641486690000|2022-01-06 16:31:30|14752.5|14732.5|14749.6|14729.6|14752.5|14732.5|14749.6|14729.6|0
1641486830000|2022-01-06 16:33:50|14747.1|14727.1|14747.1|14727.1|14747.1|14727.1|14747.1|14727.1|0
1641486840000|2022-01-06 16:34:00|14746.7|14726.7|14727.1|14707.1|14746.7|14726.7|14727.1|14707.1|2
1641487080000|2022-01-06 16:38:00|14722.1|14702.1|14714.6|14694.6|14722.1|14702.1|14714.6|14694.6|0
1641487090000|2022-01-06 16:38:10|14702.1|14682.1|14694.6|14654.6|14707.1|14682.1|14694.6|14654.6|1
1641487110000|2022-01-06 16:38:30|14688.8|14668.8|14687.1|14667.1|14690|14670|14687.1|14667.1|0
1641487120000|2022-01-06 16:38:40|14689.6|14669.6|14699.6|14679.6|14699.6|14679.6|14689.6|14669.6|1
1641487130000|2022-01-06 16:38:50|14733|14673|14734.6|14694.6|14736.7|14694.6|14733|14673|0
1641487140000|2022-01-06 16:39:00|||||||||1
1641487170000|2022-01-06 16:39:30|14737.5|14697.5|14737.1|14697.1|14739.6|14699.6|14737.1|14697.1|0
1641487200000|2022-01-06 16:40:00|14737.5|14697.5|14732.1|14692.1|14737.5|14697.5|14732.1|14692.1|1
1641487370000|2022-01-06 16:42:50|14737.6|14717.6|14732.5|14692.5|14737.6|14717.6|14730.4|14690.4|1
1641487380000|2022-01-06 16:43:00|14734.6|14694.6|14734.6|14694.6|14734.6|14694.6|14734.6|14694.6|0
1641487400000|2022-01-06 16:43:20|14737.1|14697.1|14737.1|14697.1|14737.1|14697.1|14737.1|14697.1|0
1641487410000|2022-01-06 16:43:30|14732.1|14692.1|14732.1|14692.1|14732.1|14692.1|14732.1|14692.1|0
1641487420000|2022-01-06 16:43:40|14734.2|14694.2|14734.6|14694.6|14734.6|14694.6|14734.2|14694.2|0
1641487430000|2022-01-06 16:43:50|14736.7|14696.7|14734.6|14694.6|14737.1|14697.1|14734.6|14694.6|0
1641487440000|2022-01-06 16:44:00|14739.6|14699.6|14739.6|14699.6|14739.6|14699.6|14739.6|14699.6|0
1641487450000|2022-01-06 16:44:10|14741.7|14701.7|14742.1|14702.1|14742.1|14702.1|14741.7|14701.7|0
1641487460000|2022-01-06 16:44:20|14739.6|14699.6|14740|14700|14740|14700|14739.6|14699.6|0
1641487470000|2022-01-06 16:44:30|14739.6|14699.6|14739.6|14699.6|14739.6|14699.6|14739.6|14699.6|0
1641487510000|2022-01-06 16:45:10|14742.1|14702.1|14742.1|14702.1|14742.1|14702.1|14742.1|14702.1|0
1641487570000|2022-01-06 16:46:10|14744.2|14704.2|14702.1|14682.1|14744.6|14704.6|14702.1|14682.1|4
1641487580000|2022-01-06 16:46:20|14704.6|14664.6|14706.7|14666.7|14706.7|14666.7|14704.6|14664.6|0
1641487590000|2022-01-06 16:46:30|14707.1|14667.1|14699.6|14679.6|14707.1|14679.6|14699.6|14667.1|0
1641487610000|2022-01-06 16:46:50|14698.4|14678.4|14699.6|14679.6|14704.2|14679.6|14692.1|14664.2|0
1641487620000|2022-01-06 16:47:00|14697.5|14677.5|14692.1|14672.1|14697.5|14677.5|14692.1|14672.1|0
1641487640000|2022-01-06 16:47:20|14683.4|14663.4|14684.6|14664.6|14684.6|14664.6|14680.5|14660.5|2
1641487650000|2022-01-06 16:47:30|14688.4|14668.4|14704.6|14664.6|14704.6|14668.4|14688.4|14664.6|0
1641487670000|2022-01-06 16:47:50|14706.7|14666.7|14689.6|14669.6|14707.1|14669.6|14689.6|14666.7|0
1641487680000|2022-01-06 16:48:00|14691.7|14671.7|14714.6|14694.6|14719.6|14699.6|14691.7|14671.7|7
1641487690000|2022-01-06 16:48:10|14716.7|14696.7|14719.6|14699.6|14719.6|14699.6|14716.7|14696.7|0
1641487700000|2022-01-06 16:48:20|14727.1|14687.1|14727.1|14687.1|14727.1|14687.1|14727.1|14687.1|2
1641487710000|2022-01-06 16:48:30|14710.9|14690.9|14727.1|14687.1|14727.1|14690.9|14710.9|14687.1|0
1641487720000|2022-01-06 16:48:40|14713|14693|14712.1|14692.1|14713|14693|14712.1|14692.1|0
1641487740000|2022-01-06 16:49:00|14709.6|14689.6|14709.6|14689.6|14709.6|14689.6|14709.6|14689.6|0
1641487750000|2022-01-06 16:49:10|14712.1|14692.1|14712.1|14692.1|14712.1|14692.1|14712.1|14692.1|0
1641487760000|2022-01-06 16:49:20|14727.1|14687.1|14727.1|14687.1|14727.1|14687.1|14727.1|14687.1|1
1641487770000|2022-01-06 16:49:30|14725|14685|14725|14685|14725|14685|14725|14685|0
1641487780000|2022-01-06 16:49:40|14724.6|14684.6|14727.1|14687.1|14727.1|14687.1|14724.6|14684.6|0
1641487790000|2022-01-06 16:49:50|14724.6|14684.6|14725.5|14685.5|14725.5|14685.5|14724.6|14684.6|0
1641487800000|2022-01-06 16:50:00|14718|14698|14718|14698|14718|14698|14718|14698|0
1641487820000|2022-01-06 16:50:20|14725.1|14685.1|14710.9|14690.9|14725.1|14690.9|14710.9|14685.1|0
1641487840000|2022-01-06 16:50:40|14723|14683|14710.9|14690.9|14723|14693|14710.9|14683|0
1641487890000|2022-01-06 16:51:30|14725.5|14685.5|14725.5|14685.5|14725.5|14685.5|14725.5|14685.5|0
1641488080000|2022-01-06 16:54:40|14721.8|14701.8|14721.8|14701.8|14721.8|14701.8|14721.8|14701.8|0
1641488100000|2022-01-06 16:55:00|14723|14703|14716.3|14676.3|14723|14703|14716.3|14676.3|1
1641488110000|2022-01-06 16:55:10|14713.8|14673.8|14716.3|14676.3|14716.3|14676.3|14713.8|14673.8|0
1641488120000|2022-01-06 16:55:20|14723|14683|14723|14683|14723|14683|14723|14683|0
1641488250000|2022-01-06 16:57:30|14725.5|14685.5|14725.5|14685.5|14725.5|14685.5|14725.5|14685.5|0
1641488280000|2022-01-06 16:58:00|14717.6|14697.6|14718|14698|14718|14698|14717.6|14697.6|0
1641488470000|2022-01-06 17:01:10|14722.2|14702.2|14723|14703|14723|14703|14722.2|14702.2|0
1641488490000|2022-01-06 17:01:30|14720.9|14700.9|14718.8|14698.8|14720.9|14700.9|14718.8|14698.8|0
1641488500000|2022-01-06 17:01:40|14720.9|14700.9|14701.7|14681.7|14720.9|14700.9|14701.7|14673.8|1
1641488530000|2022-01-06 17:02:10|14699.7|14679.7|14701.7|14681.7|14711.7|14681.7|14699.7|14667.2|0
1641488590000|2022-01-06 17:03:10|14701.8|14681.8|14701.8|14681.8|14701.8|14681.8|14701.8|14681.8|0
1641488660000|2022-01-06 17:04:20|14704.3|14684.3|14704.3|14684.3|14704.3|14684.3|14704.3|14684.3|0
1641488850000|2022-01-06 17:07:30|14709.3|14689.3|14709.3|14689.3|14709.3|14689.3|14709.3|14689.3|0
1641489040000|2022-01-06 17:10:40|14713.4|14693.4|14713.4|14693.4|14713.4|14693.4|14713.4|14693.4|1
1641489060000|2022-01-06 17:11:00|14717.6|14697.6|14718|14698|14718|14698|14717.6|14697.6|0
1641489200000|2022-01-06 17:13:20|14720.5|14700.5|14718|14698|14720.5|14700.5|14718|14698|1
1641489210000|2022-01-06 17:13:30|14715.9|14695.9|14715.9|14695.9|14715.9|14695.9|14715.9|14695.9|0
1641489240000|2022-01-06 17:14:00|14720.9|14700.9|14721.4|14701.4|14721.4|14701.4|14720.9|14700.9|0
1641489250000|2022-01-06 17:14:10|14711.8|14691.8|14711.8|14691.8|14711.8|14691.8|14711.8|14691.8|1
1641489430000|2022-01-06 17:17:10|14709.7|14689.7|14709.7|14689.7|14709.7|14689.7|14709.7|14689.7|0
1641489620000|2022-01-06 17:20:20|14712.2|14692.2|14712.2|14692.2|14712.2|14692.2|14712.2|14692.2|0
1641489810000|2022-01-06 17:23:30|14711.8|14691.8|14711.8|14691.8|14711.8|14691.8|14711.8|14691.8|1
1641489830000|2022-01-06 17:23:50|14709.7|14689.7|14709.7|14689.7|14709.7|14689.7|14709.7|14689.7|0
1641489990000|2022-01-06 17:26:30|14711.4|14691.4|14723.9|14703.9|14723.9|14703.9|14711.4|14691.4|7
1641490010000|2022-01-06 17:26:50|14728.1|14708.1|14728.1|14708.1|14728.1|14708.1|14728.1|14708.1|2
1641490190000|2022-01-06 17:29:50|14723.5|14703.5|14723.5|14703.5|14723.5|14703.5|14723.5|14703.5|2
1641490200000|2022-01-06 17:30:00|14725.6|14705.6|14725.6|14705.6|14725.6|14705.6|14725.6|14705.6|0
1641490390000|2022-01-06 17:33:10|14727.7|14707.7|14723.5|14703.5|14727.7|14707.7|14723.5|14703.5|1
1641490450000|2022-01-06 17:34:10|14722.2|14702.2|14711.4|14691.4|14722.2|14702.2|14711.4|14691.4|1
1641490480000|2022-01-06 17:34:40|14713.9|14693.9|14704.3|14684.3|14713.9|14693.9|14704.3|14684.3|0
1641490560000|2022-01-06 17:36:00|14701.8|14681.8|14704.3|14684.3|14704.3|14684.3|14701.8|14681.8|0
1641490590000|2022-01-06 17:36:30|14706.8|14686.8|14706.8|14686.8|14706.8|14686.8|14706.8|14686.8|0
1641490780000|2022-01-06 17:39:40|14711.8|14691.8|14711.8|14691.8|14711.8|14691.8|14711.8|14691.8|0
1641490970000|2022-01-06 17:42:50|14711|14691|14718.1|14698.1|14718.1|14698.1|14711|14691|1
1641491100000|2022-01-06 17:45:00|14716|14696|14716|14696|14716|14696|14716|14696|0
1641491160000|2022-01-06 17:46:00|14720.2|14700.2|14721|14701|14721|14701|14720.2|14700.2|0
1641491210000|2022-01-06 17:46:50|14723.1|14703.1|14723.1|14703.1|14723.1|14703.1|14723.1|14703.1|0
1641491290000|2022-01-06 17:48:10|14721|14701|14721|14701|14721|14701|14721|14701|0
1641491350000|2022-01-06 17:49:10|||||||||1
1641491470000|2022-01-06 17:51:10|14723.1|14703.1|14723.1|14703.1|14723.1|14703.1|14723.1|14703.1|0
1641491550000|2022-01-06 17:52:30|14725.2|14705.2|14725.6|14705.6|14725.6|14705.6|14725.2|14705.2|0
1641491740000|2022-01-06 17:55:40|||||||||1
1641491930000|2022-01-06 17:58:50|14727.7|14707.7|14725.6|14705.6|14727.7|14707.7|14725.6|14705.6|1
1641491940000|2022-01-06 17:59:00|14720.6|14700.6|14713.5|14693.5|14720.6|14700.6|14713.5|14693.5|2
1641491950000|2022-01-06 17:59:10|14711.4|14691.4|14708.9|14688.9|14711.4|14691.4|14708.5|14688.5|0
1641492150000|2022-01-06 18:02:30|14709|14689|14709|14689|14709|14689|14709|14689|0
1641492160000|2022-01-06 18:02:40|14706.9|14686.9|14706.9|14686.9|14706.9|14686.9|14706.9|14686.9|0
1641492230000|2022-01-06 18:03:50|14702.7|14682.7|14701.9|14681.9|14702.7|14682.7|14701.9|14681.9|0
1641492320000|2022-01-06 18:05:20|14704.4|14684.4|14704.4|14684.4|14704.4|14684.4|14704.4|14684.4|0
1641492510000|2022-01-06 18:08:30|14709|14689|14711.5|14691.5|14711.5|14691.5|14709|14689|1
1641492700000|2022-01-06 18:11:40|14715.6|14695.6|14716.5|14696.5|14716.5|14696.5|14715.6|14695.6|0
1641492890000|2022-01-06 18:14:50|14711.9|14691.9|14711.9|14691.9|14711.9|14691.9|14711.9|14691.9|1
1641492900000|2022-01-06 18:15:00|14711.5|14691.5|14711.5|14691.5|14711.5|14691.5|14711.5|14691.5|0
1641492910000|2022-01-06 18:15:10|14709.8|14689.8|14700.6|14680.6|14709.8|14689.8|14700.6|14680.6|1
1641492920000|2022-01-06 18:15:20|14698.5|14678.5|14696.4|14676.4|14698.9|14678.9|14696.4|14676.4|0
1641493260000|2022-01-06 18:21:00|14696.5|14676.5|14696.5|14676.5|14696.5|14676.5|14696.5|14676.5|0
1641493320000|2022-01-06 18:22:00|14704.8|14684.8|14704.8|14684.8|14704.8|14684.8|14704.8|14684.8|1
1641493330000|2022-01-06 18:22:10|14702.7|14682.7|14702.7|14682.7|14702.7|14682.7|14702.7|14682.7|0
1641493410000|2022-01-06 18:23:30|14703.1|14683.1|14703.1|14683.1|14703.1|14683.1|14703.1|14683.1|0
1641493510000|2022-01-06 18:25:10|||||||||2
1641493520000|2022-01-06 18:25:20|14705.2|14685.2|14707.3|14687.3|14707.3|14687.3|14705.2|14685.2|0
1641493530000|2022-01-06 18:25:30|14707.7|14687.7|14707.7|14687.7|14707.7|14687.7|14707.7|14687.7|0
1641493540000|2022-01-06 18:25:40|14705.6|14685.6|14703.1|14683.1|14705.6|14685.6|14700.6|14680.6|0
1641493560000|2022-01-06 18:26:00|14703.2|14683.2|14703.2|14683.2|14703.2|14683.2|14703.2|14683.2|0
1641493860000|2022-01-06 18:31:00|14701.1|14681.1|14707.7|14687.7|14707.7|14687.7|14701.1|14681.1|0
1641493980000|2022-01-06 18:33:00|14707.8|14687.8|14707.8|14687.8|14707.8|14687.8|14707.8|14687.8|0
1641494940000|2022-01-06 18:49:00|14708.2|14688.2|14710.3|14690.3|14710.3|14690.3|14708.2|14688.2|0
1641495060000|2022-01-06 18:51:00|14708.2|14688.2|14710.3|14690.3|14710.3|14690.3|14708.2|14688.2|1
1641495140000|2022-01-06 18:52:20|||||||||1
1641496150000|2022-01-06 19:09:10|14708.2|14688.2|14708.2|14688.2|14708.2|14688.2|14708.2|14688.2|1
1641496160000|2022-01-06 19:09:20|14699.9|14679.9|14698.2|14678.2|14699.9|14679.9|14698.2|14678.2|2
1641496170000|2022-01-06 19:09:30|14700.3|14680.3|14700.7|14680.7|14700.7|14680.7|14698.2|14678.2|0
1641496190000|2022-01-06 19:09:50|14698.2|14678.2|14700.7|14680.7|14700.7|14680.7|14698.2|14678.2|1
1641496200000|2022-01-06 19:10:00|14705.3|14685.3|14705.3|14685.3|14705.3|14685.3|14702.8|14682.8|0
1641496210000|2022-01-06 19:10:10|14709.9|14689.9|14709.9|14689.9|14709.9|14689.9|14707.8|14687.8|1
1641496220000|2022-01-06 19:10:20|||||||||1
1641496230000|2022-01-06 19:10:30|14707.8|14687.8|14709.9|14689.9|14709.9|14689.9|14707.8|14687.8|0
1641496250000|2022-01-06 19:10:50|14707.8|14687.8|14709.9|14689.9|14717.4|14689.9|14707.8|14677.4|1
1641496260000|2022-01-06 19:11:00|14705.3|14685.3|14711.2|14691.2|14712.4|14692.4|14705.3|14685.3|0
1641496270000|2022-01-06 19:11:10|14712.4|14692.4|14712.4|14692.4|14714.9|14694.9|14709.9|14689.9|1
1641496300000|2022-01-06 19:11:40|14709.9|14689.9|14712.4|14692.4|14712.4|14692.4|14707.8|14687.8|1
1641496310000|2022-01-06 19:11:50|14710.3|14690.3|14709.9|14689.9|14710.3|14690.3|14709.9|14689.9|1
1641496320000|2022-01-06 19:12:00|14710.3|14690.3|14712.4|14692.4|14714.9|14694.9|14710.3|14690.3|0
1641496340000|2022-01-06 19:12:20|14709.9|14689.9|14712|14692|14712|14692|14709.9|14689.9|1
1641496350000|2022-01-06 19:12:30|14714.5|14694.5|14714.1|14694.1|14714.5|14694.5|14712.4|14692.4|0
1641496360000|2022-01-06 19:12:40|14712|14692|14714.1|14694.1|14714.5|14694.5|14712|14692|1
1641496370000|2022-01-06 19:12:50|14712.4|14692.4|14716.6|14696.6|14716.6|14696.6|14712.4|14692.4|1
1641496380000|2022-01-06 19:13:00|14714.5|14694.5|14716.2|14696.2|14716.6|14696.6|14714.1|14694.1|0
1641496390000|2022-01-06 19:13:10|14716.6|14696.6|14716.6|14696.6|14716.6|14696.6|14716.6|14696.6|0
1641496400000|2022-01-06 19:13:20|14719.1|14699.1|14718.3|14698.3|14720.8|14700.8|14718.3|14698.3|2
1641496410000|2022-01-06 19:13:30|14720.8|14700.8|14720.8|14700.8|14720.8|14700.8|14718.3|14698.3|0
1641496420000|2022-01-06 19:13:40|14718.3|14698.3|14720.8|14700.8|14720.8|14700.8|14718.3|14698.3|1
1641496430000|2022-01-06 19:13:50|14718.3|14698.3|14718.3|14698.3|14718.3|14698.3|14718.3|14698.3|1
1641496440000|2022-01-06 19:14:00|14720.3|14700.3|14727.8|14707.8|14729.9|14709.9|14720.3|14700.3|4
1641496450000|2022-01-06 19:14:10|14727.4|14707.4|14729.9|14709.9|14729.9|14709.9|14724.9|14704.9|4
1641496460000|2022-01-06 19:14:20|14732.4|14712.4|14739.9|14719.9|14739.9|14719.9|14732.4|14712.4|13
1641496470000|2022-01-06 19:14:30|14738.3|14718.3|14751.2|14731.2|14751.2|14731.2|14737.8|14717.8|4
1641496480000|2022-01-06 19:14:40|14751.6|14731.6|14753.7|14733.7|14755.8|14735.8|14751.6|14731.6|4
1641496490000|2022-01-06 19:14:50|14756.6|14736.6|14762.8|14722.8|14765.8|14740.8|14746.6|14722.8|6
1641496500000|2022-01-06 19:15:00|14760.8|14720.8|14760.3|14720.3|14760.8|14720.8|14758.3|14718.3|0
1641496510000|2022-01-06 19:15:10|14753.3|14733.3|14760.8|14720.8|14761.2|14733.3|14753.3|14720.8|0
1641496540000|2022-01-06 19:15:40|14761.2|14721.2|14753.3|14733.3|14761.2|14735.8|14753.3|14721.2|0
1641496630000|2022-01-06 19:17:10|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|0
1641496690000|2022-01-06 19:18:10|14735.3|14715.3|14730.3|14710.3|14735.3|14715.3|14727.8|14707.8|1
1641496790000|2022-01-06 19:19:50|14728.3|14708.3|14727.8|14707.8|14728.3|14708.3|14725.3|14705.3|0
1641517200000|2022-01-07 01:00:00|14681.8|14661.8|14681.8|14661.8|14681.8|14661.8|14681.8|14661.8|0
1641517210000|2022-01-07 01:00:10|14687.2|14667.2|14684.3|14664.3|14687.2|14667.2|14684.3|14664.3|0
1641517220000|2022-01-07 01:00:20|14682.2|14662.2|14684.3|14664.3|14684.3|14664.3|14681.8|14661.8|0
1641517230000|2022-01-07 01:00:30|14686.3|14666.3|14686.8|14666.8|14686.8|14666.8|14686.3|14666.3|0
1641517260000|2022-01-07 01:01:00|14687.2|14667.2|14687.2|14667.2|14687.2|14667.2|14687.2|14667.2|0
1641517290000|2022-01-07 01:01:30|14688|14668|14685.5|14665.5|14688|14668|14685.5|14665.5|0
1641517320000|2022-01-07 01:02:00|||||||||4
1641517610000|2022-01-07 01:06:50|14686.8|14666.8|14712.6|14672.6|14712.6|14672.6|14686.8|14666.8|3
1641517700000|2022-01-07 01:08:20|14725.1|14665.1|14725.1|14665.1|14725.1|14665.1|14725.1|14665.1|0
1641517720000|2022-01-07 01:08:40|14729.3|14669.3|14729.3|14669.3|14729.3|14669.3|14729.3|14669.3|0
1641517880000|2022-01-07 01:11:20|14731.4|14671.4|14731.8|14671.8|14731.8|14671.8|14731.4|14671.4|0
1641517950000|2022-01-07 01:12:30|14733.9|14673.9|14739.3|14679.3|14739.3|14679.3|14733.9|14673.9|0
1641517990000|2022-01-07 01:13:10|14737.2|14677.2|14744.3|14684.3|14744.3|14684.3|14737.2|14677.2|0
1641518000000|2022-01-07 01:13:20|14746.8|14686.8|14746.8|14686.8|14746.8|14686.8|14746.8|14686.8|0
1641518620000|2022-01-07 01:23:40|14742.6|14682.6|14744.3|14684.3|14744.3|14684.3|14742.6|14682.6|2
1641518650000|2022-01-07 01:24:10|14745.2|14685.2|14745.2|14685.2|14745.2|14685.2|14745.2|14685.2|0
1641518990000|2022-01-07 01:29:50|14742.7|14682.7|14742.7|14682.7|14742.7|14682.7|14742.7|14682.7|0
1641519000000|2022-01-07 01:30:00|14744.7|14684.7|14747.7|14687.7|14747.7|14687.7|14744.7|14684.7|0
1641520700000|2022-01-07 01:58:20|14745.2|14685.2|14745.2|14685.2|14745.2|14685.2|14745.2|14685.2|0
1641521000000|2022-01-07 02:03:20|14742.7|14682.7|14742.7|14682.7|14742.7|14682.7|14742.7|14682.7|0
1641521050000|2022-01-07 02:04:10|14740.6|14680.6|14740.2|14680.2|14740.6|14680.6|14740.2|14680.2|0
1641521790000|2022-01-07 02:16:30|14742.7|14682.7|14742.7|14682.7|14742.7|14682.7|14742.7|14682.7|0
1641521940000|2022-01-07 02:19:00|14742.3|14682.3|14740.2|14680.2|14742.3|14682.3|14740.2|14680.2|0
1641522010000|2022-01-07 02:20:10|14742.3|14682.3|14742.7|14682.7|14742.7|14682.7|14742.3|14682.3|0
1641522030000|2022-01-07 02:20:30|14742.3|14682.3|14745.2|14685.2|14745.2|14685.2|14742.3|14682.3|0
1641522070000|2022-01-07 02:21:10|14745.3|14685.3|14745.3|14685.3|14745.3|14685.3|14745.3|14685.3|0
1641522410000|2022-01-07 02:26:50|14747.8|14687.8|14747.8|14687.8|14747.8|14687.8|14747.8|14687.8|0
1641523300000|2022-01-07 02:41:40|14748.2|14688.2|14750.3|14690.3|14750.3|14690.3|14748.2|14688.2|0
1641523310000|2022-01-07 02:41:50|14742.8|14702.8|14745.3|14705.3|14745.3|14705.3|14742.8|14702.8|0
1641523320000|2022-01-07 02:42:00|14746.1|14706.1|14750.3|14710.3|14750.3|14710.3|14746.1|14706.1|0
1641523330000|2022-01-07 02:42:10|14744.4|14724.4|14744.4|14724.4|14744.4|14724.4|14744.4|14724.4|0
1641523340000|2022-01-07 02:42:20|14752.9|14692.9|14750.3|14730.3|14752.9|14730.3|14747.8|14687.8|0
1641523380000|2022-01-07 02:43:00|14741.9|14701.9|14747.8|14687.8|14751.9|14701.9|14741.9|14687.8|0
1641523390000|2022-01-07 02:43:10|14745.3|14705.3|14742.8|14702.8|14745.3|14705.3|14742.8|14702.8|1
1641523420000|2022-01-07 02:43:40|14740.7|14700.7|14745.3|14685.3|14745.3|14700.7|14737.8|14685.3|0
1641523430000|2022-01-07 02:43:50|14732.8|14692.8|14745.3|14725.3|14745.3|14725.3|14732.8|14685.3|0
1641523450000|2022-01-07 02:44:10|14737.4|14685.3|14737.8|14697.8|14737.8|14697.8|14730.3|14685.3|0
1641523470000|2022-01-07 02:44:30|14742.3|14722.3|14737.8|14697.8|14749.9|14724.4|14737.8|14689.9|0
1641523480000|2022-01-07 02:44:40|14748.2|14728.2|14748.2|14728.2|14748.2|14728.2|14748.2|14728.2|0
1641523500000|2022-01-07 02:45:00|14750.3|14730.3|14750.3|14730.3|14750.3|14730.3|14750.3|14730.3|0
1641523520000|2022-01-07 02:45:20|14747.7|14727.7|14742.8|14702.8|14747.7|14727.7|14742.8|14702.8|1
1641523550000|2022-01-07 02:45:50|14739.9|14699.9|14747.8|14707.8|14747.8|14715.7|14735.7|14697.8|0
1641523560000|2022-01-07 02:46:00|14749.9|14689.9|14750.3|14730.3|14750.3|14730.3|14737.8|14689.9|0
1641523610000|2022-01-07 02:46:50|14752.8|14732.8|14752.8|14732.8|14752.8|14732.8|14752.8|14732.8|0
1641523710000|2022-01-07 02:48:30|14740.3|14700.3|14740.3|14700.3|14740.3|14700.3|14740.3|14700.3|0
1641523760000|2022-01-07 02:49:20|14742.7|14722.7|14742.7|14722.7|14742.7|14722.7|14742.7|14722.7|0
1641523770000|2022-01-07 02:49:30|14747.8|14727.8|14747.8|14727.8|14747.8|14727.8|14747.8|14727.8|0
1641523780000|2022-01-07 02:49:40|14740.3|14700.3|14744.8|14724.8|14744.8|14724.8|14740.3|14700.3|0
1641523790000|2022-01-07 02:49:50|14750.3|14730.3|14750.3|14730.3|14750.3|14730.3|14750.3|14730.3|0
1641523810000|2022-01-07 02:50:10|14740.3|14700.3|14740.3|14700.3|14740.3|14700.3|14740.3|14700.3|0
1641523820000|2022-01-07 02:50:20|14738.2|14698.2|14750.3|14730.3|14750.3|14730.3|14736.2|14696.2|0
1641523830000|2022-01-07 02:50:30|14744.4|14704.4|14744.4|14724.4|14744.4|14724.4|14735.3|14695.3|0
1641523840000|2022-01-07 02:50:40|14750.3|14730.3|14750.3|14730.3|14750.3|14730.3|14750.3|14730.3|0
1641523850000|2022-01-07 02:50:50|14744.4|14704.4|14744.4|14704.4|14744.4|14704.4|14744.4|14704.4|0
1641523860000|2022-01-07 02:51:00|14740.3|14700.3|14740.3|14700.3|14740.3|14700.3|14740.3|14700.3|0
1641523930000|2022-01-07 02:52:10|14744.8|14724.8|14744|14704|14744.8|14724.8|14737.8|14697.8|0
1641523940000|2022-01-07 02:52:20|14737.8|14697.8|14747.9|14707.9|14750.3|14730.3|14737.8|14690.3|1
1641523950000|2022-01-07 02:52:30|14745.3|14705.3|14752.8|14732.8|14752.8|14732.8|14745.3|14705.3|0
1641523960000|2022-01-07 02:52:40|14745.3|14705.3|14745.3|14705.3|14745.3|14705.3|14745.3|14705.3|0
1641523970000|2022-01-07 02:52:50|14749.8|14729.8|14740.3|14700.3|14749.8|14729.8|14740.3|14700.3|0
1641523980000|2022-01-07 02:53:00|14740.7|14700.7|14742.8|14702.8|14742.8|14702.8|14740.7|14700.7|1
1641524100000|2022-01-07 02:55:00|14741.5|14701.5|14745.3|14685.3|14745.3|14701.5|14741.5|14685.3|0
1641524120000|2022-01-07 02:55:20|14733.2|14693.2|14733.2|14693.2|14733.2|14693.2|14733.2|14693.2|0
1641524130000|2022-01-07 02:55:30|14732.8|14692.8|14730.3|14690.3|14732.8|14692.8|14730.3|14690.3|0
1641524140000|2022-01-07 02:55:40|14732.8|14692.8|14750.3|14690.3|14750.3|14692.8|14732.8|14684.9|0
1641524150000|2022-01-07 02:55:50||14730.3||14730.3||14730.3||14730.3|0
1641524160000|2022-01-07 02:56:00|14752.8|14732.8|14752.8|14732.8|14752.8|14732.8|14752.8|14732.8|0
1641524200000|2022-01-07 02:56:40|14742.8|14702.8|14740.3|14700.3|14742.8|14702.8|14740.3|14700.3|1
1641524230000|2022-01-07 02:57:10|14739.9|14699.9|14737.8|14697.8|14739.9|14699.9|14737.8|14697.8|0
1641524240000|2022-01-07 02:57:20|14738.2|14698.2|14750.3|14690.3|14750.3|14698.2|14738.2|14690.3|0
1641524310000|2022-01-07 02:58:30|14749.5|14689.5|14745.3|14685.3|14749.5|14689.5|14745.3|14685.3|0
1641524340000|2022-01-07 02:59:00|14737.4|14697.4|14738.2|14698.2|14738.2|14698.2|14737.4|14697.4|0
1641524350000|2022-01-07 02:59:10|14737.8|14697.8|14737.8|14697.8|14737.8|14697.8|14737.8|14697.8|0
1641524370000|2022-01-07 02:59:30|14742.3|14722.3|14747.8|14727.8|14747.8|14727.8|14742.3|14722.3|0
1641524380000|2022-01-07 02:59:40|14745.4|14705.4|14737.8|14697.8|14745.4|14705.4|14737.8|14697.8|0
1641524390000|2022-01-07 02:59:50|14747.8|14727.8|14747.8|14727.8|14747.8|14727.8|14747.8|14727.8|0
1641565800000|2022-01-07 14:30:00|14751.1|14691.1|14761.1|14701.1|14761.1|14701.1|14751.1|14691.1|3
1641565820000|2022-01-07 14:30:20|||||||||1
1641565830000|2022-01-07 14:30:30|14748.6|14708.6|14748.6|14708.6|14748.6|14708.6|14748.6|14708.6|0
1641565850000|2022-01-07 14:30:50|14746.1|14706.1|14746.1|14706.1|14746.1|14706.1|14746.1|14706.1|0
1641565890000|2022-01-07 14:31:30|14743.6|14703.6|14743.6|14703.6|14743.6|14703.6|14743.6|14703.6|0
1641565910000|2022-01-07 14:31:50|14736.1|14716.1|14738.6|14718.6|14738.6|14718.6|14736.1|14716.1|0
1641565920000|2022-01-07 14:32:00|14743.6|14723.6|14743.6|14723.6|14743.6|14723.6|14743.6|14723.6|0
1641565940000|2022-01-07 14:32:20|14746.1|14726.1|14746.1|14726.1|14746.1|14726.1|14746.1|14726.1|0
1641565950000|2022-01-07 14:32:30|14743.8|14723.8|14733.6|14713.6|14743.8|14723.8|14733.6|14713.6|1
1641565970000|2022-01-07 14:32:50|14729.5|14709.5|14746.1|14706.1|14746.1|14711.1|14728.6|14704.7|0
1641565980000|2022-01-07 14:33:00|14743.6|14703.6|14743.1|14723.1|14750.2|14723.1|14743.1|14703.6|0
1641565990000|2022-01-07 14:33:10|14737.4|14717.4|14731.1|14711.1|14737.4|14717.4|14728.6|14708.6|0
1641566000000|2022-01-07 14:33:20|14733.6|14713.6|14753.6|14713.6|14753.6|14713.6|14728.6|14708.6|1
1641566010000|2022-01-07 14:33:30|14748.6|14728.6|14748.6|14728.6|14748.6|14728.6|14748.6|14728.6|0
1641566020000|2022-01-07 14:33:40|14738.6|14718.6|14728.6|14708.6|14738.6|14718.6|14728.6|14708.6|1
1641566100000|2022-01-07 14:35:00|14726.5|14706.5|14726.1|14706.1|14726.5|14706.5|14726.1|14706.1|0
1641566160000|2022-01-07 14:36:00|14721.1|14701.1|14721.1|14701.1|14721.1|14701.1|14721.1|14701.1|3
1641566200000|2022-01-07 14:36:40|14723.6|14703.6|14723.6|14703.6|14723.6|14703.6|14723.6|14703.6|0
1641566210000|2022-01-07 14:36:50|14721.1|14701.1|14721.1|14701.1|14721.1|14701.1|14721.1|14701.1|1
1641566270000|2022-01-07 14:37:50|14721.5|14701.5|14723.6|14703.6|14723.6|14703.6|14721.5|14701.5|0
1641566290000|2022-01-07 14:38:10|||||||||1
1641566330000|2022-01-07 14:38:50|14726.1|14706.1|14726.1|14706.1|14726.1|14706.1|14726.1|14706.1|0
1641566420000|2022-01-07 14:40:20|||||||||1
1641566550000|2022-01-07 14:42:30|||||||||1
1641566580000|2022-01-07 14:43:00|14728.6|14708.6|14728.6|14708.6|14728.6|14708.6|14728.6|14708.6|0
1641566590000|2022-01-07 14:43:10|14726.1|14706.1|14726.1|14706.1|14726.1|14706.1|14726.1|14706.1|1
1641566610000|2022-01-07 14:43:30|14719.9|14699.9|14716.1|14696.1|14719.9|14699.9|14716.1|14696.1|0
1641566620000|2022-01-07 14:43:40|14714|14694|14713.6|14693.6|14714|14694|14713.6|14693.6|0
1641566630000|2022-01-07 14:43:50|14711.8|14691.8|14713.1|14693.1|14713.1|14693.1|14708.6|14688.6|1
1641566640000|2022-01-07 14:44:00|14713.6|14693.6|14713.6|14693.6|14713.6|14693.6|14713.6|14693.6|0
1641566710000|2022-01-07 14:45:10|14713.1|14693.1|14711.1|14691.1|14713.1|14693.1|14711.1|14691.1|0
1641566720000|2022-01-07 14:45:20|14709|14689|14708.6|14688.6|14709|14689|14708.6|14688.6|0
1641566780000|2022-01-07 14:46:20|14700.6|14680.6|14698.6|14678.6|14700.6|14680.6|14698.6|14678.6|0
1641566790000|2022-01-07 14:46:30|14701.1|14681.1|14701.1|14681.1|14701.1|14681.1|14698.6|14678.6|1
1641566800000|2022-01-07 14:46:40|14702.9|14682.9|14726.1|14706.1|14726.1|14706.1|14702.9|14682.9|2
1641566810000|2022-01-07 14:46:50|14733.6|14693.6|14733.6|14693.6|14733.6|14693.6|14733.6|14693.6|1
1641566970000|2022-01-07 14:49:30|14735.6|14695.6|14736.1|14696.1|14736.1|14696.1|14735.6|14695.6|0
1641567060000|2022-01-07 14:51:00|14741.1|14701.1|14741.1|14701.1|14741.1|14701.1|14741.1|14701.1|0
1641567200000|2022-01-07 14:53:20|14748.2|14708.2|14738.6|14718.6|14748.2|14718.6|14738.6|14708.2|1
1641567230000|2022-01-07 14:53:50|14744.5|14704.5|14744.5|14704.5|14744.5|14704.5|14744.5|14704.5|0
1641567240000|2022-01-07 14:54:00|14743.6|14703.6|14743.6|14703.6|14743.6|14703.6|14743.6|14703.6|0
1641567380000|2022-01-07 14:56:20|14743.2|14703.2|14743.6|14703.6|14743.6|14718.6|14738.2|14701.1|1
1641567410000|2022-01-07 14:56:50|14741.1|14701.1|14743.6|14703.6|14743.6|14703.6|14741.1|14701.1|0
1641567420000|2022-01-07 14:57:00|14743.2|14703.2|14743.6|14703.6|14743.6|14703.6|14741.1|14701.1|0
1641567430000|2022-01-07 14:57:10|14743.2|14703.2|14743.2|14703.2|14743.6|14703.6|14741.1|14701.1|0
1641567440000|2022-01-07 14:57:20|14743.6|14703.6|14743.6|14703.6|14743.6|14703.6|14741.1|14701.1|0
1641567450000|2022-01-07 14:57:30|14741.6|14701.6|14743.6|14703.6|14743.6|14703.6|14741.1|14701.1|0
1641567460000|2022-01-07 14:57:40|14743.2|14703.2|14743.6|14703.6|14743.6|14703.6|14741.1|14701.1|0
1641567470000|2022-01-07 14:57:50|14743.2|14703.2|14743.2|14703.2|14743.6|14703.6|14741.1|14701.1|0
1641567480000|2022-01-07 14:58:00|14743.6|14703.6|14743.2|14703.2|14743.6|14703.6|14741.1|14701.1|0
1641567490000|2022-01-07 14:58:10|14743.6|14703.6|14743.2|14703.2|14743.6|14703.6|14741.1|14701.1|0
1641567500000|2022-01-07 14:58:20|14741.1|14701.1|14741.1|14701.1|14743.6|14703.6|14741.1|14701.1|0
1641567510000|2022-01-07 14:58:30|14743.6|14703.6|14735.7|14715.7|14743.6|14715.7|14735.7|14703.2|0
1641567520000|2022-01-07 14:58:40|14736.1|14716.1|14736.1|14716.1|14736.1|14716.1|14736.1|14716.1|0
1641567560000|2022-01-07 14:59:20|14736.6|14716.6|14738.6|14718.6|14738.6|14718.6|14736.6|14716.6|1
1641567570000|2022-01-07 14:59:30|14736.1|14716.1|14738.6|14718.6|14738.6|14718.6|14736.1|14716.1|0
1641567600000|2022-01-07 15:00:00|14736.1|14716.1|14735.7|14715.7|14736.1|14716.1|14733.6|14713.6|0
1641567610000|2022-01-07 15:00:10|14736.1|14716.1|14736.1|14716.1|14736.1|14716.1|14733.6|14713.6|0
1641567840000|2022-01-07 15:04:00|14733.6|14713.6|14733.6|14713.6|14733.6|14713.6|14733.6|14713.6|0
1641567990000|2022-01-07 15:06:30|14731.6|14711.6|14733.2|14713.2|14733.6|14713.6|14731.1|14711.1|0
1641568000000|2022-01-07 15:06:40|14733.6|14713.6|14733.6|14713.6|14733.6|14713.6|14731.1|14711.1|0
1641568010000|2022-01-07 15:06:50|14731.6|14711.6|14731.6|14711.6|14733.6|14713.6|14731.1|14711.1|0
1641568020000|2022-01-07 15:07:00|14733.2|14713.2|14733.2|14713.2|14733.6|14713.6|14731.1|14711.1|0
1641568030000|2022-01-07 15:07:10|14733.6|14713.6|14731.6|14711.6|14733.6|14713.6|14731.1|14711.1|0
1641568040000|2022-01-07 15:07:20|14733.2|14713.2|14733.6|14713.6|14733.6|14713.6|14731.1|14711.1|0
1641568050000|2022-01-07 15:07:30|14733.2|14713.2|14733.6|14713.6|14733.6|14713.6|14731.1|14711.1|0
1641568060000|2022-01-07 15:07:40|14733.2|14713.2|14733.2|14713.2|14733.6|14713.6|14731.1|14711.1|0
1641568070000|2022-01-07 15:07:50|14733.6|14713.6|14733.6|14713.6|14733.6|14713.6|14731.1|14711.1|0
1641568080000|2022-01-07 15:08:00|14733.2|14713.2|14733.2|14713.2|14733.6|14713.6|14731.1|14711.1|0
1641568090000|2022-01-07 15:08:10|14733.6|14713.6|14733.2|14713.2|14733.6|14713.6|14731.1|14711.1|0
1641568100000|2022-01-07 15:08:20|14733.6|14713.6|14733.2|14713.2|14733.6|14713.6|14731.1|14711.1|0
1641568110000|2022-01-07 15:08:30|14731.1|14711.1|14733.6|14713.6|14733.6|14713.6|14731.1|14711.1|0
1641568120000|2022-01-07 15:08:40|14731.6|14711.6|14731.6|14711.6|14733.6|14713.6|14731.1|14711.1|0
1641568130000|2022-01-07 15:08:50|14733.2|14713.2|14733.2|14713.2|14733.6|14713.6|14731.1|14711.1|0
1641568140000|2022-01-07 15:09:00|14733.6|14713.6|14733.6|14713.6|14733.6|14713.6|14731.1|14711.1|0
1641568150000|2022-01-07 15:09:10|14731.1|14711.1|14731.1|14711.1|14733.6|14713.6|14731.1|14711.1|0
1641568160000|2022-01-07 15:09:20|14733.6|14713.6|14733.2|14713.2|14733.6|14713.6|14731.1|14711.1|0
1641568170000|2022-01-07 15:09:30|14733.6|14713.6|14743.6|14723.6|14743.6|14723.6|14731.1|14711.1|0
1641568510000|2022-01-07 15:15:10|||||||||1
1641568750000|2022-01-07 15:19:10|14743.7|14723.7|14743.7|14723.7|14743.7|14723.7|14743.7|14723.7|0
1641568780000|2022-01-07 15:19:40|14741.2|14721.2|14741.2|14721.2|14741.2|14721.2|14741.2|14721.2|1
1641568800000|2022-01-07 15:20:00|14738.7|14718.7|14738.7|14718.7|14738.7|14718.7|14738.7|14718.7|1
1641568990000|2022-01-07 15:23:10|14773.7|14753.7|14761.2|14741.2|14773.7|14753.7|14761.2|14741.2|4
1641569000000|2022-01-07 15:23:20|14763.2|14743.2|14763.7|14743.7|14765.7|14745.7|14761.2|14741.2|0
1641569010000|2022-01-07 15:23:30|14765.7|14745.7|14766.6|14746.6|14766.6|14746.6|14765.7|14745.7|0
1641569020000|2022-01-07 15:23:40|14766.2|14746.2|14768.7|14748.7|14771.2|14751.2|14766.2|14746.2|0
1641569040000|2022-01-07 15:24:00|14769.1|14749.1|14771.2|14751.2|14771.2|14751.2|14768.7|14748.7|0
1641569110000|2022-01-07 15:25:10|14771.6|14751.6|14771.2|14751.2|14771.6|14751.6|14771.2|14751.2|0
1641569320000|2022-01-07 15:28:40|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|1
1641569330000|2022-01-07 15:28:50|14773.7|14753.7|14776.2|14756.2|14776.2|14756.2|14773.7|14753.7|1
1641569400000|2022-01-07 15:30:00|14770|14750|14768.7|14748.7|14770|14750|14768.7|14748.7|2
1641569460000|2022-01-07 15:31:00|14766.6|14746.6|14763.7|14743.7|14766.6|14746.6|14763.7|14743.7|0
1641569490000|2022-01-07 15:31:30|14761.6|14741.6|14763.7|14743.7|14763.7|14743.7|14761.6|14741.6|0
1641569630000|2022-01-07 15:33:50|14766.2|14746.2|14766.2|14746.2|14766.2|14746.2|14766.2|14746.2|0
1641569700000|2022-01-07 15:35:00|14771.2|14751.2|14771.2|14751.2|14771.2|14751.2|14771.2|14751.2|0
1641569710000|2022-01-07 15:35:10|||||||||2
1641569730000|2022-01-07 15:35:30|||||||||2
1641569820000|2022-01-07 15:37:00|14777.3|14757.3|14777.3|14757.3|14777.3|14757.3|14777.3|14757.3|3
1641569830000|2022-01-07 15:37:10|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|0
1641570050000|2022-01-07 15:40:50|||||||||1
1641570160000|2022-01-07 15:42:40|||||||||1
1641570290000|2022-01-07 15:44:50|14776.9|14756.9|14768.7|14748.7|14776.9|14756.9|14768.7|14748.7|7
1641570310000|2022-01-07 15:45:10|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|6
1641570480000|2022-01-07 15:48:00|14773.7|14753.7|14773.7|14753.7|14773.7|14753.7|14773.7|14753.7|2
1641570610000|2022-01-07 15:50:10|||||||||2
1641570620000|2022-01-07 15:50:20|14776.2|14756.2|14776.2|14756.2|14776.2|14756.2|14776.2|14756.2|0
1641570650000|2022-01-07 15:50:50|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|5
1641570670000|2022-01-07 15:51:10|14761.2|14741.2|14758.7|14738.7|14761.2|14741.2|14758.7|14738.7|2
1641570700000|2022-01-07 15:51:40|14756.7|14736.7|14756.2|14736.2|14756.7|14736.7|14756.2|14736.2|0
1641570750000|2022-01-07 15:52:30|14764.2|14724.2|14764.2|14724.2|14764.2|14724.2|14764.2|14724.2|0
1641570760000|2022-01-07 15:52:40|14763.7|14723.7|14763.7|14723.7|14763.7|14723.7|14763.7|14723.7|0
1641570800000|2022-01-07 15:53:20|14761.7|14721.7|14758.7|14718.7|14761.7|14721.7|14758.7|14718.7|0
1641570840000|2022-01-07 15:54:00|14753.7|14713.7|14753.7|14713.7|14753.7|14713.7|14753.7|14713.7|0
1641570920000|2022-01-07 15:55:20|14756.2|14716.2|14756.2|14716.2|14756.2|14716.2|14756.2|14716.2|0
1641570970000|2022-01-07 15:56:10|14754.2|14714.2|14753.7|14713.7|14754.2|14714.2|14753.7|14713.7|0
1641571120000|2022-01-07 15:58:40|14743.3|14703.3|14743.7|14703.7|14743.7|14703.7|14741.2|14701.2|2
1641571130000|2022-01-07 15:58:50|14743.3|14703.3|14743.7|14703.7|14743.7|14703.7|14741.2|14701.2|0
1641571140000|2022-01-07 15:59:00|14741.7|14701.7|14741.7|14701.7|14743.7|14703.7|14741.2|14701.2|0
1641571150000|2022-01-07 15:59:10|14743.7|14703.7|14744.2|14704.2|14744.2|14715.8|14735.8|14701.2|0
1641571160000|2022-01-07 15:59:20|14743.3|14703.3|14743.7|14703.7|14743.7|14703.7|14741.2|14701.2|0
1641571170000|2022-01-07 15:59:30|14743.3|14703.3|14753.7|14713.7|14753.7|14713.7|14743.3|14703.3|0
1641571180000|2022-01-07 15:59:40|14753.3|14713.3|14736.2|14716.2|14753.7|14717.1|14736.2|14711.2|0
1641571300000|2022-01-07 16:01:40|14732.1|14712.1|14731.2|14711.2|14732.1|14712.1|14731.2|14711.2|0
1641571370000|2022-01-07 16:02:50|||||||||1
1641571380000|2022-01-07 16:03:00|14729.4|14709.4|14721.2|14701.2|14729.4|14709.4|14721.2|14701.2|1
1641571500000|2022-01-07 16:05:00|14723.7|14703.7|14723.3|14703.3|14723.7|14703.7|14721.2|14701.2|1
1641571510000|2022-01-07 16:05:10|14723.7|14703.7|14723.7|14703.7|14723.7|14703.7|14723.7|14703.7|0
1641571770000|2022-01-07 16:09:30|||||||||1
1641571920000|2022-01-07 16:12:00|14734|14714|14738.7|14718.7|14738.7|14718.7|14734|14714|11
1641572130000|2022-01-07 16:15:30|14750.8|14710.8|14750.8|14710.8|14750.8|14710.8|14750.8|14710.8|1
1641572140000|2022-01-07 16:15:40|14751.2|14711.2|14751.2|14711.2|14751.2|14711.2|14751.2|14711.2|0
1641572280000|2022-01-07 16:18:00|14751.3|14711.3|14751.3|14711.3|14751.3|14711.3|14751.3|14711.3|0
1641572320000|2022-01-07 16:18:40|14753.8|14713.8|14753.8|14713.8|14753.8|14713.8|14753.8|14713.8|0
1641572360000|2022-01-07 16:19:20|14728.8|14708.8|14728.8|14708.8|14728.8|14708.8|14728.8|14708.8|0
1641572370000|2022-01-07 16:19:30|||||||||1
1641572400000|2022-01-07 16:20:00|14757.6|14717.6|14756.3|14736.3|14757.6|14736.3|14756.3|14717.6|0
1641572420000|2022-01-07 16:20:20|14742.2|14702.2|14742.2|14702.2|14742.2|14702.2|14742.2|14702.2|3
1641572430000|2022-01-07 16:20:30|14741.3|14701.3|14741.3|14701.3|14741.3|14701.3|14741.3|14701.3|0
1641572530000|2022-01-07 16:22:10|14752.9|14712.9|14753.8|14713.8|14753.8|14713.8|14752.9|14712.9|0
1641572540000|2022-01-07 16:22:20|14753.3|14713.3|14751.3|14711.3|14753.3|14713.3|14751.3|14711.3|0
1641572580000|2022-01-07 16:23:00|14753.8|14713.8|14753.8|14713.8|14753.8|14713.8|14753.8|14713.8|0
1641572600000|2022-01-07 16:23:20|14756.3|14716.3|14756.3|14716.3|14756.3|14716.3|14756.3|14716.3|0
1641572710000|2022-01-07 16:25:10|14758.3|14718.3|14758.8|14718.8|14758.8|14718.8|14758.3|14718.3|0
1641572740000|2022-01-07 16:25:40|14756.3|14716.3|14756.3|14716.3|14756.3|14716.3|14756.3|14716.3|0
1641572810000|2022-01-07 16:26:50|14754.2|14714.2|14756.3|14716.3|14756.3|14716.3|14754.2|14714.2|2
1641572820000|2022-01-07 16:27:00|14734|14714|14734|14714|14734|14714|14734|14714|0
1641572830000|2022-01-07 16:27:10|14751.7|14711.7|14756.3|14716.3|14756.3|14716.3|14751.7|14711.7|0
1641572840000|2022-01-07 16:27:20|14753.8|14713.8|14753.8|14713.8|14753.8|14713.8|14753.8|14713.8|0
1641572850000|2022-01-07 16:27:30|14721.3|14701.3|14721.3|14701.3|14721.3|14701.3|14721.3|14701.3|1
1641572860000|2022-01-07 16:27:40|14741.3||14741.3||14741.3||14741.3||0
1641573090000|2022-01-07 16:31:30|14728.8|14688.8|14728.8|14688.8|14728.8|14688.8|14728.8|14688.8|3
1641573110000|2022-01-07 16:31:50|14736.3|14696.3|14736.3|14696.3|14736.3|14696.3|14736.3|14696.3|1
1641573140000|2022-01-07 16:32:20|14734.2|14694.2|14736.3|14696.3|14736.3|14696.3|14733.8|14693.8|0
1641573180000|2022-01-07 16:33:00||14716.3||14716.3||14716.3||14716.3|0
1641573190000|2022-01-07 16:33:10|||||||||3
1641573210000|2022-01-07 16:33:30|||||||||4
1641573420000|2022-01-07 16:37:00|||||||||1
1641573750000|2022-01-07 16:42:30|14738.1|14718.1|14761.3|14741.3|14761.3|14741.3|14738.1|14718.1|1
1641573960000|2022-01-07 16:46:00|14765.4|14745.4|14765.4|14745.4|14765.4|14745.4|14765.4|14745.4|1
1641573970000|2022-01-07 16:46:10|14766.3|14746.3|14766.3|14746.3|14766.3|14746.3|14766.3|14746.3|0
1641574190000|2022-01-07 16:49:50|14763.8|14743.8|14776.3|14756.3|14776.3|14756.3|14763.8|14743.8|0
1641574230000|2022-01-07 16:50:30|14778.8|14758.8|14783.8|14763.8|14783.8|14763.8|14778.8|14758.8|5
1641574240000|2022-01-07 16:50:40|14781.3|14761.3|14783.8|14763.8|14783.8|14763.8|14781.3|14761.3|2
1641574290000|2022-01-07 16:51:30|||||||||6
1641574300000|2022-01-07 16:51:40|14776.3|14756.3|14778.8|14758.8|14778.8|14758.8|14776.3|14756.3|4
1641574310000|2022-01-07 16:51:50|14776.3|14756.3|14776.3|14756.3|14776.3|14756.3|14776.3|14756.3|0
1641574320000|2022-01-07 16:52:00|14778.8|14758.8|14778.8|14758.8|14778.8|14758.8|14778.8|14758.8|0
1641574330000|2022-01-07 16:52:10|||||||||1
1641574550000|2022-01-07 16:55:50|14776.3|14756.3|14776.3|14756.3|14776.3|14756.3|14776.3|14756.3|0
1641574590000|2022-01-07 16:56:30|14778.8|14758.8|14778.8|14758.8|14778.8|14758.8|14778.8|14758.8|1
1641574660000|2022-01-07 16:57:40|14782.9|14762.9|14783.8|14763.8|14783.8|14763.8|14782.9|14762.9|0
1641574690000|2022-01-07 16:58:10|||||||||3
1641574720000|2022-01-07 16:58:40|||||||||1
1641575170000|2022-01-07 17:06:10|||||||||1
1641575180000|2022-01-07 17:06:20|||||||||1
1641575190000|2022-01-07 17:06:30|||||||||1
1641575200000|2022-01-07 17:06:40|||||||||1
1641575210000|2022-01-07 17:06:50|||||||||1
1641575220000|2022-01-07 17:07:00|||||||||1
1641575760000|2022-01-07 17:16:00|||||||||1
1641575790000|2022-01-07 17:16:30|14783.9|14763.9|14783.9|14763.9|14783.9|14763.9|14783.9|14763.9|0
1641575850000|2022-01-07 17:17:30|14782.9|14762.9|14773.9|14733.9|14782.9|14762.9|14765.9|14733.9|9
1641575860000|2022-01-07 17:17:40|14766.4|14746.4|14766.4|14746.4|14766.4|14746.4|14766.4|14746.4|0
1641575870000|2022-01-07 17:17:50|14768.9|14748.9|14762.7|14742.7|14768.9|14748.9|14762.7|14742.7|0
1641575880000|2022-01-07 17:18:00|14761.4|14741.4|14760.9|14740.9|14761.4|14741.4|14760.9|14740.9|0
1641575890000|2022-01-07 17:18:10|14758.9|14738.9|14758.9|14738.9|14758.9|14738.9|14758.9|14738.9|0
1641576380000|2022-01-07 17:26:20|14743.9|14723.9|14738.9|14718.9|14743.9|14723.9|14738.9|14718.9|1
1641576410000|2022-01-07 17:26:50|14736.8|14716.8|14736.4|14716.4|14738.9|14718.9|14736.4|14716.4|1
1641576420000|2022-01-07 17:27:00|14738.9|14718.9|14738.9|14718.9|14738.9|14718.9|14738.9|14718.9|0
1641576590000|2022-01-07 17:29:50|14748.9|14728.9|14748.9|14728.9|14748.9|14728.9|14748.9|14728.9|2
1641576610000|2022-01-07 17:30:10|14750.9|14730.9|14753.9|14733.9|14753.9|14733.9|14750.9|14730.9|0
1641576620000|2022-01-07 17:30:20|14756.4|14736.4|14756.4|14736.4|14756.4|14736.4|14756.4|14736.4|0
1641576690000|2022-01-07 17:31:30|14758.4|14738.4|14758.4|14738.4|14758.4|14738.4|14758.4|14738.4|1
1641576700000|2022-01-07 17:31:40|14758.9|14738.9|14758.9|14738.9|14758.9|14738.9|14758.9|14738.9|0
1641576720000|2022-01-07 17:32:00|14756.4|14736.4|14753.9|14733.9|14756.4|14736.4|14753.9|14733.9|0
1641576920000|2022-01-07 17:35:20|14756.4|14736.4|14756.4|14736.4|14756.4|14736.4|14756.4|14736.4|0
1641577120000|2022-01-07 17:38:40|14758.9|14738.9|14758.9|14738.9|14758.9|14738.9|14758.9|14738.9|1
1641577140000|2022-01-07 17:39:00|14753.9|14733.9|14753.9|14733.9|14753.9|14733.9|14753.9|14733.9|0
1641577310000|2022-01-07 17:41:50|14760.5|14740.5|14760.5|14740.5|14760.5|14740.5|14760.5|14740.5|0
1641577320000|2022-01-07 17:42:00|14761.4|14741.4|14763.9|14743.9|14763.9|14743.9|14761.4|14741.4|0
1641577350000|2022-01-07 17:42:30|14758.9|14738.9|14761.4|14741.4|14761.4|14741.4|14758.9|14738.9|0
1641578060000|2022-01-07 17:54:20|14763.9|14743.9|14761.4|14741.4|14763.9|14743.9|14761.4|14741.4|2
1641578080000|2022-01-07 17:54:40|14759.4|14739.4|14761.4|14741.4|14761.4|14741.4|14759.4|14739.4|0
1641578400000|2022-01-07 18:00:00|14763.9|14743.9|14761.4|14741.4|14763.9|14743.9|14761.4|14741.4|0
1641578620000|2022-01-07 18:03:40|14761.9|14741.9|14761.4|14741.4|14761.9|14741.9|14761.4|14741.4|0
1641578730000|2022-01-07 18:05:30|14766.4|14746.4|14768.9|14748.9|14768.9|14748.9|14766|14746|4
1641578770000|2022-01-07 18:06:10|14771.4|14751.4|14771.4|14751.4|14771.4|14751.4|14771.4|14751.4|0
1641578780000|2022-01-07 18:06:20|14773.9|14753.9|14773.9|14753.9|14773.9|14753.9|14773.9|14753.9|8
1641578790000|2022-01-07 18:06:30|14766.4|14746.4|14761.4|14741.4|14766.4|14746.4|14761.4|14741.4|2
1641578820000|2022-01-07 18:07:00|14759.4|14739.4|14759.4|14739.4|14759.4|14739.4|14759.4|14739.4|0
1641578830000|2022-01-07 18:07:10|14758.9|14738.9|14758.9|14738.9|14758.9|14738.9|14758.9|14738.9|0
1641578900000|2022-01-07 18:08:20|14756.4|14736.4|14754.4|14734.4|14756.4|14736.4|14754.4|14734.4|0
1641578910000|2022-01-07 18:08:30|14753.9|14733.9|14753.9|14733.9|14753.9|14733.9|14753.9|14733.9|0
1641579020000|2022-01-07 18:10:20|14754.4|14734.4|14754.4|14734.4|14754.4|14734.4|14754.4|14734.4|0
1641579030000|2022-01-07 18:10:30|14753.9|14733.9|14753.9|14733.9|14753.9|14733.9|14753.9|14733.9|0
1641579120000|2022-01-07 18:12:00|14754.9|14734.9|14763.5|14743.5|14763.5|14743.5|14754.9|14734.9|3
1641579130000|2022-01-07 18:12:10|14764.4|14744.4|14766.4|14746.4|14766.4|14746.4|14764.4|14744.4|0
1641579260000|2022-01-07 18:14:20|14764.4|14744.4|14761.4|14741.4|14764.4|14744.4|14761.4|14741.4|1
1641579290000|2022-01-07 18:14:50|14758.9|14738.9|14758.9|14738.9|14758.9|14738.9|14758.9|14738.9|0
1641579300000|2022-01-07 18:15:00|14759|14739|14759|14739|14759|14739|14759|14739|0
1641579340000|2022-01-07 18:15:40|14761.5|14741.5|14761.5|14741.5|14761.5|14741.5|14761.5|14741.5|3
1641579360000|2022-01-07 18:16:00|14766.5|14746.5|14766.5|14746.5|14766.5|14746.5|14766.5|14746.5|5
1641579450000|2022-01-07 18:17:30|14770.5|14750.5|14770.5|14750.5|14770.5|14750.5|14770.5|14750.5|0
1641579460000|2022-01-07 18:17:40|14771.5|14751.5|14777.6|14757.6|14777.6|14757.6|14771.5|14751.5|0
1641579480000|2022-01-07 18:18:00|14779|14759|14784|14764|14784|14764|14779|14759|2
1641579490000|2022-01-07 18:18:10|||||||||17
1641579500000|2022-01-07 18:18:20|||||||||2
1641579520000|2022-01-07 18:18:40|||||||||1
1641579530000|2022-01-07 18:18:50|||||||||1
1641579730000|2022-01-07 18:22:10|||||||||1
1641579750000|2022-01-07 18:22:30|14781.9|14761.9|14781.5|14761.5|14781.9|14761.9|14781.5|14761.5|1
1641579760000|2022-01-07 18:22:40|||||||||3
1641580370000|2022-01-07 18:32:50|14779|14759|14779|14759|14779|14759|14779|14759|1
1641580380000|2022-01-07 18:33:00|14774|14754|14774|14754|14774|14754|14774|14754|0
1641580460000|2022-01-07 18:34:20|14776.5|14756.5|14779|14759|14779|14759|14776.5|14756.5|0
1641580620000|2022-01-07 18:37:00|||||||||1
1641580690000|2022-01-07 18:38:10|||||||||1
1641581470000|2022-01-07 18:51:10|||||||||1
1641581550000|2022-01-07 18:52:30|||||||||1
1641581570000|2022-01-07 18:52:50|||||||||1
1641581610000|2022-01-07 18:53:30|||||||||2
1641581810000|2022-01-07 18:56:50|14774|14754|14759.5|14739.5|14774|14754|14759.5|14739.5|2
1641581820000|2022-01-07 18:57:00|14759|14739|14754|14734|14759|14739|14754|14734|0
1641581830000|2022-01-07 18:57:10|14756.1|14736.1|14756.5|14736.5|14756.5|14736.5|14756.1|14736.1|0
1641581920000|2022-01-07 18:58:40|14758.6|14738.6|14761.5|14741.5|14761.5|14741.5|14758.6|14738.6|0
1641582160000|2022-01-07 19:02:40|14759|14739|14759|14739|14759|14739|14759|14739|2
1641582180000|2022-01-07 19:03:00|14761.1|14741.1|14761.5|14741.5|14761.5|14741.5|14761.1|14741.1|0
1641582200000|2022-01-07 19:03:20|14764|14744|14764|14744|14764|14744|14764|14744|0
1641582380000|2022-01-07 19:06:20|14760.8|14740.8|14747.7|14727.7|14760.8|14740.8|14747.7|14727.7|2
1641582390000|2022-01-07 19:06:30|14749|14729|14749|14729|14749|14729|14749|14729|0
1641582500000|2022-01-07 19:08:20|14747.7|14727.7|14747.7|14727.7|14747.7|14727.7|14747.7|14727.7|0
1641582510000|2022-01-07 19:08:30|14749|14729|14749|14729|14749|14729|14749|14729|0
1641582540000|2022-01-07 19:09:00|14748.1|14728.1|14738.6|14718.6|14748.1|14728.1|14738.6|14718.6|1
1641582550000|2022-01-07 19:09:10|14740.6|14720.6|14741.1|14721.1|14741.1|14721.1|14740.6|14720.6|0
1641582570000|2022-01-07 19:09:30|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|14741.5|14721.5|0
1641582620000|2022-01-07 19:10:20|14742|14722|14746.1|14726.1|14746.1|14726.1|14742|14722|0
1641582630000|2022-01-07 19:10:30|14746.5|14726.5|14764|14744|14764|14744|14746.5|14726.5|1
1641582640000|2022-01-07 19:10:40|14763.6|14743.6|14766.5|14746.5|14766.5|14746.5|14763.6|14743.6|0
1641582650000|2022-01-07 19:10:50|14763.8|14743.8|14759.7|14739.7|14763.8|14743.8|14759.7|14739.7|0
1641582660000|2022-01-07 19:11:00|14761.5|14741.5|14753.1|14733.1|14761.5|14741.5|14746.5|14726.5|1
1641582670000|2022-01-07 19:11:10|14754|14734|14754|14734|14754|14734|14754|14734|0
1641582690000|2022-01-07 19:11:30|14752.2|14732.2|14752.2|14732.2|14752.2|14732.2|14752.2|14732.2|0
1641582730000|2022-01-07 19:12:10|14754|14734|14754|14734|14754|14734|14754|14734|0
1641582740000|2022-01-07 19:12:20|14769|14729|14759.5|14739.5|14769|14739.5|14759.5|14729|0
1641582750000|2022-01-07 19:12:30|14759|14739|14754|14734|14759|14739|14754|14734|0
1641582760000|2022-01-07 19:12:40|14756.5|14736.5|14759|14739|14763.6|14743.6|14756.5|14736.5|2
1641582770000|2022-01-07 19:12:50|14749.5|14729.5|14753.6|14733.6|14763.6|14738.6|14746.1|14723.6|0
1641582790000|2022-01-07 19:13:10|14761.5|14721.5|14748.6|14728.6|14761.5|14731.5|14748.6|14721.5|0
1641582820000|2022-01-07 19:13:40|14753.6|14733.6|14766.1|14746.1|14776.1|14753.6|14753.6|14733.6|5
1641582830000|2022-01-07 19:13:50|14766.6|14746.6|14768.6|14748.6|14768.6|14748.6|14766.6|14746.6|5
1641582840000|2022-01-07 19:14:00|14773.1|14753.1|14778.6|14758.6|14778.6|14758.6|14773.1|14753.1|4
1641582850000|2022-01-07 19:14:10|||||||||3
1641582860000|2022-01-07 19:14:20|||||||||4
1641582870000|2022-01-07 19:14:30|14783.6|14763.6|14783.6|14763.6|14783.6|14763.6|14783.6|14763.6|5
1641582880000|2022-01-07 19:14:40|14803.6|14757.7|14816.1|14796.1|14823.6|14800.6|14803.6|14757.7|6
1641582890000|2022-01-07 19:14:50|14818.6|14798.6|14821.1|14781.1|14827.5|14801.6|14818.6|14764.5|5
1641582900000|2022-01-07 19:15:00|14821.6|14781.6|14824.1|14764.1|14824.1|14781.6|14819.1|14764.1|0
1641582920000|2022-01-07 19:15:20|14826.6|14766.6|14821.6|14781.6|14826.6|14781.6|14818.6|14766.6|0
1641582930000|2022-01-07 19:15:30|14819.5|14779.5|14819.1|14779.1|14819.5|14779.5|14819.1|14779.1|0
1641582960000|2022-01-07 19:16:00|14821.6|14781.6|14821.6|14781.6|14821.6|14781.6|14821.6|14781.6|0
1641582970000|2022-01-07 19:16:10|14819.5|14779.5|14819.1|14779.1|14819.5|14779.5|14819.1|14779.1|0
1641583190000|2022-01-07 19:19:50|14814.1|14774.1|14801.6|14741.6|14814.1|14774.1|14801.6|14741.6|10
1641776410000|2022-01-10 01:00:10|14784|14724|14789|14729|14794.6|14746.5|14784|14724|4
1641776580000|2022-01-10 01:03:00|14791.5|14731.5|14789.6|14729.6|14794|14734|14789|14729|0
1641776590000|2022-01-10 01:03:10|14789|14729|14789|14729|14792.1|14732.1|14787.1|14727.1|0
1641776870000|2022-01-10 01:07:50|14791|14731|14786.5|14726.5|14791.5|14739.6|14779.6|14726.5|0
1641776880000|2022-01-10 01:08:00|14787.6|14727.6|14786.5|14726.5|14791.5|14731.5|14786.5|14726.5|0
1641776890000|2022-01-10 01:08:10|14790.4|14730.4|14787.1|14727.1|14791.5|14731.5|14786.5|14726.5|0
1641776900000|2022-01-10 01:08:20|14786.5|14726.5|14786.5|14726.5|14791.5|14739.6|14778.5|14726.5|0
1641776910000|2022-01-10 01:08:30|14787.6|14727.6|14789|14729|14791.5|14731.5|14786.5|14726.5|0
1641776920000|2022-01-10 01:08:40|14786.5|14726.5|14786.5|14726.5|14791.5|14731.5|14786.5|14726.5|0
1641776930000|2022-01-10 01:08:50|14789|14729|14790.4|14730.4|14791.5|14739.6|14779.6|14726.5|0
1641776940000|2022-01-10 01:09:00|14789|14729|14787.6|14727.6|14791.5|14738.5|14778.5|14726.5|0
1641776950000|2022-01-10 01:09:10|14786.5|14726.5|14789.6|14729.6|14791.5|14731.5|14786.5|14726.5|0
1641776960000|2022-01-10 01:09:20|14786.5|14726.5|14786.5|14726.5|14791.5|14738.5|14778.5|14726.5|0
1641776970000|2022-01-10 01:09:30|14790.4|14730.4|14786.5|14726.5|14791.5|14731.5|14786.5|14726.5|0
1641776980000|2022-01-10 01:09:40|14787.6|14727.6|14789|14729|14791.5|14739.6|14779.6|14726.5|0
1641776990000|2022-01-10 01:09:50|14787.1|14727.1|14787.6|14727.6|14791.5|14731.5|14786.5|14726.5|0
1641777000000|2022-01-10 01:10:00|14786.5|14726.5|14786.5|14726.5|14791.5|14731.5|14786.5|14726.5|0
1641777010000|2022-01-10 01:10:10|14789|14729|14787.6|14727.6|14791.5|14738.5|14778.5|14726.5|0
1641777020000|2022-01-10 01:10:20|14787.1|14727.1|14787.1|14727.1|14791.5|14731.5|14786.5|14726.5|0
1641777030000|2022-01-10 01:10:30|14786.5|14726.5|14786.5|14726.5|14791.5|14731.5|14786.5|14726.5|0
1641777040000|2022-01-10 01:10:40|14789|14729|14789|14729|14791.5|14739.6|14778.5|14726.5|0
1641777050000|2022-01-10 01:10:50|14790.4|14730.4|14787.1|14727.1|14791.5|14731.5|14786.5|14726.5|0
1641777060000|2022-01-10 01:11:00|14789|14729|14786.5|14726.5|14791.5|14731.5|14786.5|14726.5|0
1641777070000|2022-01-10 01:11:10|14789|14729|14786.5|14726.5|14791.5|14731.5|14786.5|14726.5|0
1641777080000|2022-01-10 01:11:20|14787.6|14727.6|14787.6|14727.6|14791.5|14731.5|14786.5|14726.5|0
1641777090000|2022-01-10 01:11:30|14789|14729|14786.5|14726.5|14791.5|14731.5|14786.5|14726.5|0
1641777100000|2022-01-10 01:11:40|14787.1|14727.1|14789|14729|14791.5|14731.5|14786.5|14726.5|0
1641777110000|2022-01-10 01:11:50|14786.5|14726.5|14787.1|14727.1|14791.5|14731.5|14786.5|14726.5|0
1641777120000|2022-01-10 01:12:00|14786.5|14726.5|14786.5|14726.5|14791.5|14739.6|14779.6|14726.5|0
1641777130000|2022-01-10 01:12:10|14789.6|14729.6|14787.1|14727.1|14791.5|14738.5|14778.5|14726.5|0
1641777140000|2022-01-10 01:12:20|14787.6|14727.6|14791.5|14731.5|14791.5|14739.6|14778.5|14726.5|0
1641777150000|2022-01-10 01:12:30|14786.5|14726.5|14786.5|14726.5|14791.5|14731.5|14786.5|14726.5|0
1641777160000|2022-01-10 01:12:40|14787.6|14727.6|14791|14731|14791.5|14731.5|14786.5|14726.5|0
1641777170000|2022-01-10 01:12:50|14786.5|14726.5|14786.5|14726.5|14791.5|14731.5|14786.5|14726.5|0
1641777180000|2022-01-10 01:13:00|14789|14729|14790.4|14730.4|14791.5|14739.6|14779.6|14726.5|0
1641777190000|2022-01-10 01:13:10|14786.5|14726.5|14786.5|14726.5|14791.5|14738.5|14778.5|14726.5|0
1641777200000|2022-01-10 01:13:20|14789|14729|14787.6|14727.6|14791.5|14731.5|14786.5|14726.5|0
1641777210000|2022-01-10 01:13:30|14787.1|14727.1|14787.1|14727.1|14791|14731|14786.5|14726.5|0
1641777220000|2022-01-10 01:13:40|14786.5|14726.5|14786.5|14726.5|14786.5|14726.5|14786.5|14726.5|0
1641778050000|2022-01-10 01:27:30|14786.6|14726.6|14786.6|14726.6|14786.6|14726.6|14786.6|14726.6|0
1641778060000|2022-01-10 01:27:40|14787.1|14727.1|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778070000|2022-01-10 01:27:50|14791.6|14731.6|14787.7|14727.7|14791.6|14731.6|14786.6|14726.6|0
1641778080000|2022-01-10 01:28:00|14787.1|14727.1|14787.1|14727.1|14791.6|14738.5|14778.5|14726.6|0
1641778090000|2022-01-10 01:28:10|14791.6|14731.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778100000|2022-01-10 01:28:20|14789.6|14729.6|14786.6|14726.6|14791.6|14738.5|14778.5|14726.6|0
1641778110000|2022-01-10 01:28:30|14789.6|14729.6|14787.7|14727.7|14791.6|14738.5|14778.5|14726.6|0
1641778120000|2022-01-10 01:28:40|14787.1|14727.1|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778130000|2022-01-10 01:28:50|14787.1|14727.1|14786.6|14726.6|14791.6|14739.6|14779.6|14726.6|0
1641778140000|2022-01-10 01:29:00|14791.6|14731.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778150000|2022-01-10 01:29:10|14787.1|14727.1|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778160000|2022-01-10 01:29:20|14787.7|14727.7|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778170000|2022-01-10 01:29:30|14789.6|14729.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778180000|2022-01-10 01:29:40|14789.1|14729.1|14787.7|14727.7|14791.6|14731.6|14786.6|14726.6|0
1641778190000|2022-01-10 01:29:50|14789.1|14729.1|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778200000|2022-01-10 01:30:00|14787.1|14727.1|14786.6|14726.6|14791.6|14738.5|14778.5|14726.6|0
1641778210000|2022-01-10 01:30:10|14791.6|14731.6|14791.6|14731.6|14791.6|14738.5|14778.5|14726.6|0
1641778220000|2022-01-10 01:30:20|14787.1|14727.1|14786.6|14726.6|14791.6|14738.5|14778.5|14726.6|0
1641778230000|2022-01-10 01:30:30|14791.6|14731.6|14787.1|14727.1|14791.6|14739.6|14778.5|14726.6|0
1641778240000|2022-01-10 01:30:40|14786.6|14726.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778250000|2022-01-10 01:30:50|14787.1|14727.1|14786.6|14726.6|14791.6|14738.5|14778.5|14726.6|0
1641778260000|2022-01-10 01:31:00|14790.4|14730.4|14787.1|14727.1|14791.6|14739.6|14779.6|14726.6|0
1641778270000|2022-01-10 01:31:10|14791.6|14731.6|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778280000|2022-01-10 01:31:20|14786.6|14726.6|14787.1|14727.1|14791.6|14739.6|14779.6|14726.6|0
1641778290000|2022-01-10 01:31:30|14786.6|14726.6|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778300000|2022-01-10 01:31:40|14789.1|14729.1|14791.6|14731.6|14791.6|14739.6|14779.6|14726.6|0
1641778310000|2022-01-10 01:31:50|14787.1|14727.1|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778320000|2022-01-10 01:32:00|14786.6|14726.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778330000|2022-01-10 01:32:10|14789.1|14729.1|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778340000|2022-01-10 01:32:20|14778.5|14738.5|14787.1|14727.1|14791.6|14738.5|14778.5|14726.6|0
1641778350000|2022-01-10 01:32:30|14786.6|14726.6|14787.1|14727.1|14791.6|14738.5|14778.5|14726.6|0
1641778360000|2022-01-10 01:32:40|14789.6|14729.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778370000|2022-01-10 01:32:50|14787.1|14727.1|14786.6|14726.6|14791.6|14738.5|14778.5|14726.6|0
1641778380000|2022-01-10 01:33:00|14787.1|14727.1|14786.6|14726.6|14791.6|14739.6|14779.6|14726.6|0
1641778390000|2022-01-10 01:33:10|14789.1|14729.1|14791.6|14731.6|14791.6|14738.5|14778.5|14726.6|0
1641778400000|2022-01-10 01:33:20|14786.6|14726.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778410000|2022-01-10 01:33:30|14789.6|14729.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778420000|2022-01-10 01:33:40|14787.1|14727.1|14787.1|14727.1|14791.6|14739.6|14779.6|14726.6|0
1641778430000|2022-01-10 01:33:50|14791.6|14731.6|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778440000|2022-01-10 01:34:00|14786.6|14726.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778450000|2022-01-10 01:34:10|14787.1|14727.1|14786.6|14726.6|14791.6|14739.6|14778.5|14726.6|0
1641778460000|2022-01-10 01:34:20|14789.1|14729.1|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778470000|2022-01-10 01:34:30|14789.6|14729.6|14786.6|14726.6|14791.6|14738.5|14778.5|14726.6|0
1641778480000|2022-01-10 01:34:40|14791.6|14731.6|14786.6|14726.6|14791.6|14739.6|14779.6|14726.6|0
1641778490000|2022-01-10 01:34:50|14789.1|14729.1|14787.1|14727.1|14790.5|14730.5|14786.6|14726.6|0
1641778500000|2022-01-10 01:35:00|14786.6|14726.6|14786.6|14726.6|14791.6|14738.5|14778.5|14726.6|0
1641778510000|2022-01-10 01:35:10|14789.6|14729.6|14786.6|14726.6|14791.6|14739.6|14779.6|14726.6|0
1641778520000|2022-01-10 01:35:20|14787.7|14727.7|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778530000|2022-01-10 01:35:30|14789.6|14729.6|14787.1|14727.1|14791.6|14738.5|14778.5|14726.6|0
1641778540000|2022-01-10 01:35:40|14790.5|14730.5|14791.6|14731.6|14791.6|14738.5|14778.5|14726.6|0
1641778550000|2022-01-10 01:35:50|14786.6|14726.6|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778560000|2022-01-10 01:36:00|14789.1|14729.1|14787.7|14727.7|14791.6|14731.6|14786.6|14726.6|0
1641778570000|2022-01-10 01:36:10|14786.6|14726.6|14789.1|14729.1|14791.6|14731.6|14786.6|14726.6|0
1641778580000|2022-01-10 01:36:20|14787.1|14727.1|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778590000|2022-01-10 01:36:30|14786.6|14726.6|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778600000|2022-01-10 01:36:40|14789.1|14729.1|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778610000|2022-01-10 01:36:50|14789.6|14729.6|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778620000|2022-01-10 01:37:00|14786.6|14726.6|14787.7|14727.7|14791.6|14731.6|14786.6|14726.6|0
1641778630000|2022-01-10 01:37:10|14786.6|14726.6|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778640000|2022-01-10 01:37:20|14791|14731|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778650000|2022-01-10 01:37:30|14786.6|14726.6|14787.1|14727.1|14791.6|14739.1|14778.5|14726.6|0
1641778660000|2022-01-10 01:37:40|14786.6|14726.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778670000|2022-01-10 01:37:50|14789.1|14729.1|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778680000|2022-01-10 01:38:00|14786.6|14726.6|14786.6|14726.6|14791.6|14739.6|14779.6|14726.6|0
1641778690000|2022-01-10 01:38:10|14789.6|14729.6|14786.6|14726.6|14791.6|14738.5|14778.5|14726.6|0
1641778700000|2022-01-10 01:38:20|14789.6|14729.6|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778710000|2022-01-10 01:38:30|14786.6|14726.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778720000|2022-01-10 01:38:40|14789.6|14729.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778730000|2022-01-10 01:38:50|14787.1|14727.1|14786.6|14726.6|14791.6|14738.5|14778.5|14726.6|0
1641778740000|2022-01-10 01:39:00|14791.6|14731.6|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778750000|2022-01-10 01:39:10|14790.5|14730.5|14786.6|14726.6|14791.6|14738.5|14778.5|14726.6|0
1641778760000|2022-01-10 01:39:20|14787.7|14727.7|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778770000|2022-01-10 01:39:30|14789.6|14729.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778780000|2022-01-10 01:39:40|14789.6|14729.6|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778790000|2022-01-10 01:39:50|14789.1|14729.1|14786.6|14726.6|14791.6|14739.6|14779.6|14726.6|0
1641778800000|2022-01-10 01:40:00|14789.6|14729.6|14786.6|14726.6|14791.6|14739.6|14779.6|14726.6|0
1641778810000|2022-01-10 01:40:10|14787.7|14727.7|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778820000|2022-01-10 01:40:20|14789.6|14729.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778830000|2022-01-10 01:40:30|14791.6|14731.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641778840000|2022-01-10 01:40:40|14789.1|14729.1|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778850000|2022-01-10 01:40:50|14787.7|14727.7|14787.7|14727.7|14791.6|14731.6|14786.6|14726.6|0
1641778860000|2022-01-10 01:41:00|14789.1|14729.1|14786.6|14726.6|14791.6|14739.6|14778.5|14726.6|0
1641778870000|2022-01-10 01:41:10|14787.7|14727.7|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778880000|2022-01-10 01:41:20|14787.7|14727.7|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778890000|2022-01-10 01:41:30|14786.6|14726.6|14787.1|14727.1|14791.6|14739.6|14779.6|14726.6|0
1641778900000|2022-01-10 01:41:40|14786.6|14726.6|14789.1|14729.1|14791.6|14738.5|14778.5|14726.6|0
1641778910000|2022-01-10 01:41:50|14778.5|14738.5|14787.1|14727.1|14791.6|14738.5|14778.5|14726.6|0
1641778920000|2022-01-10 01:42:00|14789.1|14729.1|14786.6|14726.6|14791.6|14739.6|14778.5|14726.6|0
1641778930000|2022-01-10 01:42:10|14789.1|14729.1|14787.1|14727.1|14791.6|14738.5|14778.5|14726.6|0
1641778940000|2022-01-10 01:42:20|14786.6|14726.6|14789.6|14729.6|14791.6|14738.5|14778.5|14726.6|0
1641778950000|2022-01-10 01:42:30|14786.6|14726.6|14791.6|14731.6|14791.6|14738.5|14778.5|14726.6|0
1641778960000|2022-01-10 01:42:40|14786.6|14726.6|14789.1|14729.1|14791.6|14731.6|14786.6|14726.6|0
1641778970000|2022-01-10 01:42:50|14786.6|14726.6|14791.6|14731.6|14791.6|14738.5|14778.5|14726.6|0
1641778980000|2022-01-10 01:43:00|14787.1|14727.1|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641778990000|2022-01-10 01:43:10|14786.6|14726.6|14778.5|14738.5|14791.6|14738.5|14778.5|14726.6|0
1641779000000|2022-01-10 01:43:20|14789.1|14729.1|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641779010000|2022-01-10 01:43:30|14790.5|14730.5|14791.6|14731.6|14791.6|14731.6|14786.6|14726.6|0
1641779020000|2022-01-10 01:43:40|14786.6|14726.6|14789.6|14729.6|14791.6|14731.6|14786.6|14726.6|0
1641779030000|2022-01-10 01:43:50|14787.1|14727.1|14787.1|14727.1|14791.6|14739.6|14779.6|14726.6|0
1641779040000|2022-01-10 01:44:00|14786.6|14726.6|14791.6|14731.6|14791.6|14731.6|14786.6|14726.6|0
1641779050000|2022-01-10 01:44:10|14786.6|14726.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641779060000|2022-01-10 01:44:20|14787.1|14727.1|14789.1|14729.1|14791.6|14731.6|14786.6|14726.6|0
1641779070000|2022-01-10 01:44:30|14786.6|14726.6|14787.7|14727.7|14791.6|14731.6|14786.6|14726.6|0
1641779080000|2022-01-10 01:44:40|14787.1|14727.1|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641779090000|2022-01-10 01:44:50|14786.6|14726.6|14789.6|14729.6|14791.6|14731.6|14786.6|14726.6|0
1641779100000|2022-01-10 01:45:00|14786.6|14726.6|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641779110000|2022-01-10 01:45:10|14787.7|14727.7|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641779120000|2022-01-10 01:45:20|14787.1|14727.1|14789.1|14729.1|14791.6|14731.6|14786.6|14726.6|0
1641779130000|2022-01-10 01:45:30|14790.5|14730.5|14791|14731|14791.6|14739.6|14778.5|14726.6|0
1641779140000|2022-01-10 01:45:40|14786.6|14726.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641779150000|2022-01-10 01:45:50|14789.1|14729.1|14787.7|14727.7|14791.6|14731.6|14786.6|14726.6|0
1641779160000|2022-01-10 01:46:00|14786.6|14726.6|14786.6|14726.6|14791.6|14739.6|14779.6|14726.6|0
1641779170000|2022-01-10 01:46:10|14787.7|14727.7|14787.1|14727.1|14791.6|14738.5|14778.5|14726.6|0
1641779180000|2022-01-10 01:46:20|14786.6|14726.6|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641779190000|2022-01-10 01:46:30|14789.1|14729.1|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641779200000|2022-01-10 01:46:40|14787.7|14727.7|14786.6|14726.6|14791.6|14739.6|14779.6|14726.6|0
1641779210000|2022-01-10 01:46:50|14787.1|14727.1|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641779220000|2022-01-10 01:47:00|14790.5|14730.5|14786.6|14726.6|14791.6|14738.5|14778.5|14726.6|0
1641779230000|2022-01-10 01:47:10|14787.1|14727.1|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641779240000|2022-01-10 01:47:20|14789.6|14729.6|14787.1|14727.1|14791.6|14738.5|14778.5|14726.6|0
1641779250000|2022-01-10 01:47:30|14786.6|14726.6|14789.6|14729.6|14791.6|14739.6|14778.5|14726.6|0
1641779260000|2022-01-10 01:47:40|14789.1|14729.1|14787.1|14727.1|14791.6|14739.6|14779.6|14726.6|0
1641779270000|2022-01-10 01:47:50|14787.7|14727.7|14787.7|14727.7|14791.6|14739.6|14779.6|14726.6|0
1641779280000|2022-01-10 01:48:00|14786.6|14726.6|14790.5|14730.5|14791.6|14739.6|14779.6|14726.6|0
1641779290000|2022-01-10 01:48:10|14788.5|14728.5|14787.1|14727.1|14791.6|14739.6|14778.5|14726.6|0
1641779300000|2022-01-10 01:48:20|14786.6|14726.6|14787.7|14727.7|14791.6|14739.6|14779.6|14726.6|0
1641779310000|2022-01-10 01:48:30|14787.1|14727.1|14789.6|14729.6|14791.6|14738.5|14778.5|14726.6|0
1641779320000|2022-01-10 01:48:40|14786.6|14726.6|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641779330000|2022-01-10 01:48:50|14786.6|14726.6|14786.6|14726.6|14791.6|14738.5|14778.5|14726.6|0
1641779340000|2022-01-10 01:49:00|14790.5|14730.5|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641779350000|2022-01-10 01:49:10|14789.1|14729.1|14789.1|14729.1|14791.6|14738.5|14778.5|14726.6|0
1641779360000|2022-01-10 01:49:20|14791.6|14731.6|14786.6|14726.6|14791.6|14738.5|14778.5|14726.6|0
1641779370000|2022-01-10 01:49:30|14789.6|14729.6|14789.6|14729.6|14791.6|14731.6|14786.6|14726.6|0
1641779380000|2022-01-10 01:49:40|14790.5|14730.5|14786.6|14726.6|14791.6|14731.6|14786.6|14726.6|0
1641779390000|2022-01-10 01:49:50|14787.7|14727.7|14786.6|14726.6|14791.6|14738.5|14778.5|14726.6|0
1641779400000|2022-01-10 01:50:00|14791.6|14731.6|14790.5|14730.5|14791.6|14731.6|14786.6|14726.6|0
1641779410000|2022-01-10 01:50:10|14789.1|14729.1|14786.6|14726.6|14791.6|14739.6|14779.6|14726.6|0
1641779420000|2022-01-10 01:50:20|14779.6|14739.6|14787.7|14727.7|14791.6|14739.6|14779.6|14726.6|0
1641779430000|2022-01-10 01:50:30|14787.1|14727.1|14787.7|14727.7|14791.6|14739.6|14779.6|14726.6|0
1641779440000|2022-01-10 01:50:40|14789.1|14729.1|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641779450000|2022-01-10 01:50:50|14787.7|14727.7|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641779460000|2022-01-10 01:51:00|14786.6|14726.6|14789.1|14729.1|14791.6|14738.5|14778.5|14726.6|0
1641779470000|2022-01-10 01:51:10|14786.6|14726.6|14787.1|14727.1|14791.6|14739.6|14779.6|14726.6|0
1641779480000|2022-01-10 01:51:20|14790.5|14730.5|14787.1|14727.1|14791.6|14738.5|14778.5|14726.6|0
1641779490000|2022-01-10 01:51:30|14786.6|14726.6|14787.7|14727.7|14791.6|14731.6|14786.6|14726.6|0
1641779500000|2022-01-10 01:51:40|14786.6|14726.6|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641779510000|2022-01-10 01:51:50|14791.6|14731.6|14789.1|14729.1|14791.6|14731.6|14786.6|14726.6|0
1641779520000|2022-01-10 01:52:00|14786.6|14726.6|14789.1|14729.1|14791.6|14738.5|14778.5|14726.6|0
1641779530000|2022-01-10 01:52:10|14786.6|14726.6|14789.6|14729.6|14791.6|14739.6|14779.6|14726.6|0
1641779540000|2022-01-10 01:52:20|14787.1|14727.1|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641779550000|2022-01-10 01:52:30|14791.6|14731.6|14787.1|14727.1|14791.6|14738.5|14778.5|14726.6|0
1641779560000|2022-01-10 01:52:40|14786.6|14726.6|14791.6|14731.6|14791.6|14731.6|14786.6|14726.6|0
1641779570000|2022-01-10 01:52:50|14786.6|14726.6|14787.1|14727.1|14791.6|14731.6|14786.6|14726.6|0
1641779580000|2022-01-10 01:53:00|14786.6|14726.6|14787.1|14727.1|14791.6|14739.6|14779.6|14726.6|0
1641779590000|2022-01-10 01:53:10|14786.6|14726.6|14791.6|14731.6|14791.6|14739.6|14779.6|14726.6|0
1641779600000|2022-01-10 01:53:20|14779.1|14739.1|14791|14731|14791.6|14739.1|14779.1|14731|0
1641779610000|2022-01-10 01:53:30|14791.6|14731.6|14791.6|14731.6|14791.6|14731.6|14791.6|14731.6|0
1641779750000|2022-01-10 01:55:50|14783.5|14743.5|14784.1|14744.1|14784.1|14744.1|14783.5|14743.5|0
1641779910000|2022-01-10 01:58:30|14794.1|14774.1|14794.1|14774.1|14794.1|14774.1|14794.1|14774.1|0
1641779940000|2022-01-10 01:59:00|14796.6|14776.6|14796.6|14776.6|14796.6|14776.6|14796.6|14776.6|1
1641780010000|2022-01-10 02:00:10|14794.7|14774.7|14796.6|14776.6|14796.6|14776.6|14794.1|14774.1|0
1641780880000|2022-01-10 02:14:40|14799.1|14779.1|14799.1|14779.1|14799.1|14779.1|14799.1|14779.1|0
1641781040000|2022-01-10 02:17:20|14796.6|14776.6|14796.6|14776.6|14796.6|14776.6|14796.6|14776.6|0
1641781630000|2022-01-10 02:27:10|14796.7|14776.7|14796.7|14776.7|14796.7|14776.7|14796.7|14776.7|0
1641783590000|2022-01-10 02:59:50|||||||||1
1641825010000|2022-01-10 14:30:10|14788.4|14768.4|14787.9|14767.9|14789.6|14768.4|14785.4|14749.6|4
1641825020000|2022-01-10 14:30:20|||||||||1
1641825040000|2022-01-10 14:30:40|14785.4|14745.4|14785.4|14745.4|14785.4|14745.4|14785.4|14745.4|2
1641825050000|2022-01-10 14:30:50|14773.4|14753.4|14770.4|14750.4|14773.4|14753.4|14770.4|14750.4|0
1641825080000|2022-01-10 14:31:20|14767.5|14747.5|14777.9|14717.9|14777.9|14747.5|14767.5|14717.9|1
1641825090000|2022-01-10 14:31:30|14765.4|14725.4|14765.4|14725.4|14765.4|14725.4|14765.4|14725.4|0
1641825130000|2022-01-10 14:32:10|14764.8|14724.8|14757.9|14717.9|14764.8|14724.8|14757.9|14717.9|0
1641825540000|2022-01-10 14:39:00|14727.9|14707.9|14726.1|14706.1|14727.9|14707.9|14726.1|14706.1|4
1641825560000|2022-01-10 14:39:20|14733.6|14713.6|14733.6|14713.6|14733.6|14713.6|14731.7|14711.7|1
1641825570000|2022-01-10 14:39:30|||||||||1
1641825590000|2022-01-10 14:39:50|14745.6|14725.6|14745.6|14725.6|14746.1|14726.1|14743.6|14723.6|2
1641825600000|2022-01-10 14:40:00|14746.1|14726.1|14746.1|14726.1|14746.1|14726.1|14746.1|14726.1|0
1641825640000|2022-01-10 14:40:40|14746.2|14726.2|14746.2|14726.2|14746.2|14726.2|14746.2|14726.2|0
1641825710000|2022-01-10 14:41:50|14748.5|14728.5|14768.7|14728.7|14776.2|14741.2|14748.5|14726.2|5
1641825720000|2022-01-10 14:42:00|14766.7|14726.7|14767.3|14727.3|14769.2|14741.2|14760.6|14726.2|0
1641825730000|2022-01-10 14:42:10|14766.2|14726.2|14753.7|14733.7|14786.2|14734.2|14753.7|14726.2|0
1641825740000|2022-01-10 14:42:20|14751.7|14731.7|14751.2|14731.2|14751.7|14731.7|14751.2|14731.2|0
1641825760000|2022-01-10 14:42:40|14766.2|14726.2|14766.2|14726.2|14766.2|14726.2|14766.2|14726.2|0
1641825820000|2022-01-10 14:43:40|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|0
1641825900000|2022-01-10 14:45:00|14759.8|14719.8|14756.2|14716.2|14759.8|14719.8|14756.2|14716.2|1
1641825940000|2022-01-10 14:45:40|14759.6|14739.6|14756.2|14716.2|14760.2|14739.6|14756.2|14716.2|1
1641826050000|2022-01-10 14:47:30|14758.7|14718.7|14758.7|14718.7|14758.7|14718.7|14758.7|14718.7|1
1641826060000|2022-01-10 14:47:40|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|14753.7|14733.7|0
1641826070000|2022-01-10 14:47:50|14757.5|14737.5|14758.7|14738.7|14758.7|14738.7|14757.5|14737.5|0
1641826080000|2022-01-10 14:48:00|14761.2|14741.2|14761.2|14741.2|14761.2|14741.2|14761.2|14741.2|0
1641826140000|2022-01-10 14:49:00|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|14756.2|14736.2|1
1641826160000|2022-01-10 14:49:20|14760|14740|14761.2|14741.2|14761.2|14741.2|14760|14740|0
1641826370000|2022-01-10 14:52:50|14763.1|14743.1|14774.2|14754.2|14791.7|14756.7|14763.1|14743.1|2
1641826380000|2022-01-10 14:53:00|14771.7|14751.7|14771.2|14751.2|14771.7|14751.7|14771.2|14751.2|0
1641826390000|2022-01-10 14:53:10|14774.2|14754.2|14776.2|14756.2|14778.7|14758.7|14774.2|14754.2|0
1641826420000|2022-01-10 14:53:40|14778.1|14758.1|14788.7|14768.7|14788.7|14768.7|14778.1|14758.1|0
1641826430000|2022-01-10 14:53:50|14786.2|14766.2|14786.2|14766.2|14788.7|14768.7|14786.2|14766.2|0
1641826440000|2022-01-10 14:54:00|14788.1|14768.1|14788.7|14768.7|14788.7|14768.7|14786.2|14766.2|0
1641826450000|2022-01-10 14:54:10|14793.7|14773.7|14796.2|14776.2|14798.7|14778.7|14793.7|14773.7|11
1641826460000|2022-01-10 14:54:20|14798.1|14778.1|14798.7|14778.7|14798.7|14778.7|14796.2|14776.2|0
1641826470000|2022-01-10 14:54:30|14801.2|14781.2|14821.2|14801.2|14821.2|14801.2|14801.2|14781.2|5
1641826480000|2022-01-10 14:54:40|14821.7|14801.7|14823.7|14803.7|14823.7|14803.7|14821.2|14801.2|0
1641826500000|2022-01-10 14:55:00|14826.2|14806.2|14826.2|14806.2|14826.2|14806.2|14823.7|14803.7|2
1641826510000|2022-01-10 14:55:10|14828.7|14808.7|14828.7|14808.7|14828.7|14808.7|14828.7|14808.7|18
1641826520000|2022-01-10 14:55:20|14831.2|14811.2|14848.1|14828.1|14848.7|14828.7|14831.2|14811.2|3
1641826530000|2022-01-10 14:55:30|14848.7|14828.7|14848.7|14828.7|14849.3|14829.3|14848.7|14828.7|0
1641826540000|2022-01-10 14:55:40|14851.2|14831.2|14865|14845|14867.5|14847.5|14851.2|14831.2|9
1641826570000|2022-01-10 14:56:10|14867.5|14847.5|14853.7|14833.7|14871.2|14851.2|14853.7|14833.7|7
1641826580000|2022-01-10 14:56:20|14848.7|14808.7|14851.2|14811.2|14851.2|14811.2|14848.7|14808.7|1
1641826680000|2022-01-10 14:58:00|14847.7|14807.7|14848.7|14788.7|14848.7|14807.7|14847.7|14788.7|0
1641826700000|2022-01-10 14:58:20|14841.8|14801.8|14843.7|14803.7|14843.7|14803.7|14841.8|14801.8|0
1641826720000|2022-01-10 14:58:40|14838.7|14798.7|14838.7|14798.7|14838.7|14798.7|14838.7|14798.7|0
1641826800000|2022-01-10 15:00:00|14842.5|14802.5|14846.2|14806.2|14846.2|14806.2|14842.5|14802.5|0
1641826810000|2022-01-10 15:00:10|14832.3|14812.3|14831.2|14811.2|14832.3|14812.3|14831.2|14811.2|0
1641826820000|2022-01-10 15:00:20|14829.3|14809.3|14828.7|14808.7|14829.3|14809.3|14828.7|14808.7|0
1641826830000|2022-01-10 15:00:30|14826.2|14806.2|14826.2|14806.2|14826.2|14806.2|14826.2|14806.2|1
1641826900000|2022-01-10 15:01:40|14816.2|14796.2|14816.2|14796.2|14816.2|14796.2|14816.2|14796.2|2
1641826910000|2022-01-10 15:01:50|14813.9|14793.9|14813.9|14793.9|14813.9|14793.9|14813.9|14793.9|0
1641826920000|2022-01-10 15:02:00|14828.7|14788.7|14816.2|14796.2|14828.7|14796.8|14816.2|14784.3|0
1641826930000|2022-01-10 15:02:10|14824.3|14784.3|14824.3|14784.3|14824.3|14784.3|14824.3|14784.3|0
1641826950000|2022-01-10 15:02:30|14823.7|14783.7|14823.7|14783.7|14823.7|14783.7|14823.7|14783.7|0
1641826980000|2022-01-10 15:03:00|14821.8|14781.8|14823.7|14783.7|14823.7|14783.7|14821.8|14781.8|0
1641827040000|2022-01-10 15:04:00|14821.8|14781.8|14821.2|14781.2|14821.8|14781.8|14821.2|14781.2|0
1641827100000|2022-01-10 15:05:00|14818.7|14778.7|14801.2|14761.2|14818.7|14778.7|14801.2|14761.2|0
1641827110000|2022-01-10 15:05:10|14799.3|14759.3|14798.7|14758.7|14799.3|14766.8|14786.2|14758.1|0
1641827120000|2022-01-10 15:05:20|14798.1|14758.1|14798.1|14758.1|14798.7|14766.8|14786.2|14758.1|0
1641827130000|2022-01-10 15:05:30|14786.8|14766.8|14798.1|14758.1|14798.7|14766.8|14786.2|14758.1|0
1641827140000|2022-01-10 15:05:40|14798.7|14758.7|14798.7|14758.7|14798.7|14766.8|14786.2|14758.1|0
1641827150000|2022-01-10 15:05:50|14786.2|14766.2|14798.7|14758.7|14798.7|14766.8|14786.2|14758.1|0
1641827160000|2022-01-10 15:06:00|14786.2|14766.2|14798.7|14758.7|14798.7|14766.8|14786.2|14756.8|0
1641827170000|2022-01-10 15:06:10|14798.1|14758.1|14798.1|14758.1|14798.7|14766.8|14786.2|14756.2|0
1641827180000|2022-01-10 15:06:20|14798.7|14758.7|14798.1|14758.1|14798.7|14766.8|14786.2|14758.1|0
1641827190000|2022-01-10 15:06:30|14798.7|14758.7|14786.2|14766.2|14798.7|14766.8|14786.2|14758.1|0
1641827200000|2022-01-10 15:06:40|14798.1|14758.1|14798.1|14758.1|14798.7|14766.8|14786.2|14756.8|0
1641827210000|2022-01-10 15:06:50|14798.7|14758.7|14798.7|14758.7|14798.7|14766.8|14786.2|14758.1|0
1641827220000|2022-01-10 15:07:00|14786.8|14766.8|14786.2|14766.2|14788.7|14768.7|14786.2|14766.2|0
1641827230000|2022-01-10 15:07:10|14788.7|14768.7|14788.7|14768.7|14788.7|14768.7|14788.7|14768.7|0
1641827260000|2022-01-10 15:07:40|14806.2|14766.2|14806.2|14766.2|14806.2|14766.2|14806.2|14766.2|1
1641827290000|2022-01-10 15:08:10|14783.7|14763.7|14783.7|14763.7|14783.7|14763.7|14783.7|14763.7|0
1641827450000|2022-01-10 15:10:50|14795|14775|14798.7|14778.7|14798.7|14778.7|14795|14775|7
1641827470000|2022-01-10 15:11:10|14801.2|14781.2|14803.7|14783.7|14803.7|14783.7|14801.2|14781.2|1
1641827490000|2022-01-10 15:11:30|14806.2|14786.2|14806.2|14786.2|14806.2|14786.2|14806.2|14786.2|0
1641827510000|2022-01-10 15:11:50|14808.7|14788.7|14806.2|14786.2|14808.7|14788.7|14806.2|14786.2|1
1641827520000|2022-01-10 15:12:00|14803.7|14783.7|14803.7|14783.7|14803.7|14783.7|14803.7|14783.7|0
1641827530000|2022-01-10 15:12:10|14781.2|14761.2|14783.7|14763.7|14783.7|14763.7|14781.2|14761.2|8
1641827560000|2022-01-10 15:12:40|14781.2|14761.2|14781.2|14761.2|14781.2|14761.2|14781.2|14761.2|0
1641827670000|2022-01-10 15:14:30|14783.1|14763.1|14783.7|14763.7|14783.7|14763.7|14783.1|14763.1|0
1641827810000|2022-01-10 15:16:50|14786.2|14766.2|14786.2|14766.2|14786.2|14766.2|14786.2|14766.2|0
1641827900000|2022-01-10 15:18:20|14788.1|14768.1|14788.7|14768.7|14788.7|14768.7|14788.1|14768.1|0
1641827970000|2022-01-10 15:19:30|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|14778.7|14758.7|3
1641828100000|2022-01-10 15:21:40|14780.6|14760.6|14781.2|14761.2|14781.2|14761.2|14780.6|14760.6|0
1641828150000|2022-01-10 15:22:30|14783.1|14763.1|14783.7|14763.7|14783.7|14763.7|14783.1|14763.1|0
1641828220000|2022-01-10 15:23:40|14778|14758|14776.2|14756.2|14778|14758|14776.2|14756.2|6
1641828890000|2022-01-10 15:34:50|14778.7|14758.7|14801.2|14761.2|14801.2|14761.2|14776.8|14756.8|5
1641828900000|2022-01-10 15:35:00|14795.1|14775.1|14795.1|14775.1|14795.1|14775.1|14795.1|14775.1|0
1641828910000|2022-01-10 15:35:10|14796.2|14776.2|14796.2|14776.2|14796.2|14776.2|14796.2|14776.2|0
1641829040000|2022-01-10 15:37:20|14798.7|14778.7|14798.7|14778.7|14798.7|14778.7|14798.7|14778.7|0
1641829100000|2022-01-10 15:38:20|14801.2|14781.2|14801.8|14781.8|14801.8|14781.8|14801.2|14781.2|0
1641829160000|2022-01-10 15:39:20|14803.7|14783.7|14804.3|14784.3|14804.3|14784.3|14803.7|14783.7|0
1641829180000|2022-01-10 15:39:40|14806.1|14786.1|14806.8|14786.8|14806.8|14786.8|14804.9|14784.9|8
1641829200000|2022-01-10 15:40:00|14807.4|14787.4|14807.4|14787.4|14807.4|14787.4|14807.4|14787.4|0
1641829220000|2022-01-10 15:40:20|14782.4|14762.4|14782.4|14762.4|14782.4|14762.4|14782.4|14762.4|7
1641829230000|2022-01-10 15:40:30|14783|14763|14786.8|14766.8|14786.8|14766.8|14783|14763|1
1641829240000|2022-01-10 15:40:40|14789.9|14769.9|14789.9|14769.9|14789.9|14769.9|14789.9|14769.9|0
1641829260000|2022-01-10 15:41:00|14801.8|14761.8|14801.8|14761.8|14801.8|14761.8|14801.8|14761.8|0
1641829270000|2022-01-10 15:41:10|14803|14763|14803|14763|14803|14763|14803|14763|0
1641829290000|2022-01-10 15:41:30|14802.4|14762.4|14802.4|14762.4|14802.4|14762.4|14802.4|14762.4|0
1641829300000|2022-01-10 15:41:40|||||||||1
1641829310000|2022-01-10 15:41:50|14789.9|14769.9|14789.9|14769.9|14789.9|14769.9|14789.9|14769.9|0
1641829440000|2022-01-10 15:44:00|14792.4|14772.4|14789.9|14769.9|14792.4|14772.4|14789.9|14769.9|0
1641829560000|2022-01-10 15:46:00|14789.3|14769.3|14789.9|14769.9|14789.9|14769.9|14789.3|14769.3|0
1641829600000|2022-01-10 15:46:40|14792.4|14772.4|14792.4|14772.4|14792.4|14772.4|14792.4|14772.4|0
1641829830000|2022-01-10 15:50:30|||||||||1
1641829980000|2022-01-10 15:53:00|14794.9|14774.9|14794.9|14774.9|14794.9|14774.9|14794.9|14774.9|0
1641830000000|2022-01-10 15:53:20|14804.5|14784.5|14809.9|14789.9|14809.9|14789.9|14804.5|14784.5|6
1641830010000|2022-01-10 15:53:30|14811.8|14791.8|14815.5|14795.5|14815.5|14795.5|14811.8|14791.8|0
1641830020000|2022-01-10 15:53:40|14814.9|14794.9|14814.9|14794.9|14814.9|14794.9|14814.9|14794.9|0
1641830080000|2022-01-10 15:54:40|14814.3|14794.3|14812.4|14792.4|14814.3|14794.3|14812.4|14792.4|0
1641830120000|2022-01-10 15:55:20|14816.3|14796.3|14817.4|14797.4|14817.4|14797.4|14816.3|14796.3|1
1641830130000|2022-01-10 15:55:30|14824.9|14804.9|14824.9|14804.9|14824.9|14804.9|14824.9|14804.9|0
1641830140000|2022-01-10 15:55:40|14821.1|14801.1|14809.9|14789.9|14821.1|14801.1|14809.9|14789.9|8
1641830330000|2022-01-10 15:58:50|14807.4|14787.4|14807.4|14787.4|14807.4|14787.4|14807.4|14787.4|0
1641830340000|2022-01-10 15:59:00|14806.9|14786.9|14792.4|14752.4|14806.9|14786.9|14792.4|14752.4|2
1641830380000|2022-01-10 15:59:40|14784.4|14764.4|14784.4|14764.4|14784.4|14764.4|14784.4|14764.4|0
1641830390000|2022-01-10 15:59:50|14784.9|14764.9|14784.9|14764.9|14784.9|14764.9|14784.9|14764.9|0
1641830450000|2022-01-10 16:00:50|||||||||1
1641830460000|2022-01-10 16:01:00|14787.4|14767.4|14787.4|14767.4|14787.4|14767.4|14787.4|14767.4|0
1641830480000|2022-01-10 16:01:20|14789.9|14769.9|14789.9|14769.9|14789.9|14769.9|14789.9|14769.9|0
1641830610000|2022-01-10 16:03:30|14791.9|14771.9|14792.4|14772.4|14792.4|14772.4|14791.9|14771.9|0
1641830690000|2022-01-10 16:04:50|14794.9|14774.9|14794.9|14774.9|14794.9|14774.9|14794.9|14774.9|0
1641830700000|2022-01-10 16:05:00|14806.5|14786.5|14804.9|14784.9|14806.5|14786.5|14802.4|14782.4|3
1641830720000|2022-01-10 16:05:20|14807.4|14787.4|14807.4|14787.4|14807.4|14787.4|14807.4|14787.4|0
1641830790000|2022-01-10 16:06:30|14817.4|14797.4|14817.4|14797.4|14817.4|14797.4|14817.4|14797.4|1
1641830800000|2022-01-10 16:06:40|14814.9|14794.9|14817.4|14797.4|14817.4|14797.4|14814.9|14794.9|0
1641830860000|2022-01-10 16:07:40|||||||||1
1641830920000|2022-01-10 16:08:40|14819.9|14799.9|14819.9|14799.9|14819.9|14799.9|14819.9|14799.9|1
1641830970000|2022-01-10 16:09:30|14820|14800|14820|14800|14820|14800|14820|14800|0
1641831050000|2022-01-10 16:10:50|14809.4|14789.4|14805|14785|14809.4|14789.4|14805|14785|2
1641831480000|2022-01-10 16:18:00|||||||||1
1641831510000|2022-01-10 16:18:30|14802.5|14782.5|14802.5|14782.5|14802.5|14782.5|14802.5|14782.5|1
1641831550000|2022-01-10 16:19:10|14807.5|14787.5|14807.5|14787.5|14807.5|14787.5|14807.5|14787.5|1
1641831580000|2022-01-10 16:19:40|14810|14790|14810|14790|14810|14790|14810|14790|0
1641831670000|2022-01-10 16:21:10|14812.5|14792.5|14812.5|14792.5|14816.9|14796.9|14812.5|14792.5|0
1641831690000|2022-01-10 16:21:30|14815|14795|14815|14795|14815|14795|14815|14795|0
1641831740000|2022-01-10 16:22:20|14817.5|14797.5|14817.5|14797.5|14817.5|14797.5|14817.5|14797.5|0
1641831770000|2022-01-10 16:22:50|14819.4|14799.4|14818.1|14798.1|14819.4|14799.4|14818.1|14798.1|0
1641831780000|2022-01-10 16:23:00|14817.5|14797.5|14817.5|14797.5|14817.5|14797.5|14817.5|14797.5|0
1641831800000|2022-01-10 16:23:20|14820|14800|14820|14800|14820|14800|14820|14800|0
1641831850000|2022-01-10 16:24:10|14822.5|14802.5|14822.5|14802.5|14822.5|14802.5|14822.5|14802.5|1
1641831910000|2022-01-10 16:25:10|14825|14805|14825|14805|14825|14805|14825|14805|0
1641831920000|2022-01-10 16:25:20|14826.9|14806.9|14827.5|14807.5|14827.5|14807.5|14826.9|14806.9|0
1641831970000|2022-01-10 16:26:10|14830|14810|14830|14810|14830|14810|14830|14810|0
1641831990000|2022-01-10 16:26:30|14816.5|14796.5|14815.6|14795.6|14816.5|14796.5|14815.6|14795.6|10
1641832000000|2022-01-10 16:26:40|14812.5|14792.5|14810|14790|14813.1|14793.1|14810|14790|0
1641832320000|2022-01-10 16:32:00|14808.1|14788.1|14807.5|14787.5|14808.1|14788.1|14807.5|14787.5|0
1641832340000|2022-01-10 16:32:20|14805.6|14785.6|14805.6|14785.6|14805.6|14785.6|14805.6|14785.6|1
1641832350000|2022-01-10 16:32:30|14805|14785|14805|14785|14805|14785|14805|14785|0
1641832370000|2022-01-10 16:32:50|14806.9|14786.9|14807.5|14787.5|14807.5|14787.5|14806.9|14786.9|0
1641832540000|2022-01-10 16:35:40|14805.6|14785.6|14805|14785|14805.6|14785.6|14805|14785|1
1641832650000|2022-01-10 16:37:30|14807.5|14787.5|14812.5|14792.5|14812.5|14792.5|14807.5|14787.5|1
1641832660000|2022-01-10 16:37:40|14813.1|14793.1|14812.5|14792.5|14813.1|14793.1|14812.5|14792.5|0
1641832680000|2022-01-10 16:38:00|14815|14795|14815|14795|14815|14795|14815|14795|0
1641832720000|2022-01-10 16:38:40|14813.1|14793.1|14812.5|14792.5|14813.1|14793.1|14812.5|14792.5|0
1641832740000|2022-01-10 16:39:00|||||||||1
1641832840000|2022-01-10 16:40:40|14810|14790|14810|14790|14810|14790|14810|14790|0
1641832880000|2022-01-10 16:41:20|14812.5|14792.5|14812.5|14792.5|14812.5|14792.5|14812.5|14792.5|0
1641832900000|2022-01-10 16:41:40|14817.5|14797.5|14817.5|14797.5|14817.5|14797.5|14817.5|14797.5|0
1641832920000|2022-01-10 16:42:00|14815|14795|14815|14795|14815.6|14795.6|14815|14795|1
1641832930000|2022-01-10 16:42:10|14815.6|14795.6|14815|14795|14815.6|14795.6|14815|14795|0
1641832940000|2022-01-10 16:42:20|14816.9|14796.9|14815.6|14795.6|14816.9|14796.9|14815.6|14795.6|1
1641832950000|2022-01-10 16:42:30|14815|14795|14815|14795|14815|14795|14815|14795|0
1641832970000|2022-01-10 16:42:50|14813.1|14793.1|14810.6|14790.6|14813.1|14793.1|14810.6|14790.6|3
1641832980000|2022-01-10 16:43:00|14810|14790|14810|14790|14810|14790|14810|14790|0
1641833010000|2022-01-10 16:43:30|14809.4|14789.4|14805|14785|14809.4|14789.4|14805|14785|3
1641833030000|2022-01-10 16:43:50|14800.6|14780.6|14802.5|14782.5|14802.5|14782.5|14800.6|14780.6|2
1641833050000|2022-01-10 16:44:10|14798.7|14778.7|14797.5|14777.5|14798.7|14778.7|14797.5|14777.5|0
1641833120000|2022-01-10 16:45:20|14795.8|14775.8|14790|14770|14795.8|14775.8|14790|14770|4
1641833130000|2022-01-10 16:45:30|14792.5|14772.5|14792.5|14772.5|14792.5|14772.5|14792.5|14772.5|0
1641833140000|2022-01-10 16:45:40|||||||||1
1641833160000|2022-01-10 16:46:00|14786.9|14766.9|14785|14765|14786.9|14766.9|14785|14765|1
1641833190000|2022-01-10 16:46:30|14782.5|14762.5|14782.5|14762.5|14782.5|14762.5|14782.5|14762.5|4
1641833200000|2022-01-10 16:46:40|14780|14760|14782.5|14762.5|14782.5|14762.5|14780|14760|3
1641833210000|2022-01-10 16:46:50|14777.5|14757.5|14780|14760|14780|14760|14777.5|14757.5|2
1641833260000|2022-01-10 16:47:40|14778.1|14758.1|14776.9|14756.9|14778.1|14758.1|14775|14755|0
1641833270000|2022-01-10 16:47:50|14777.5|14757.5|14775|14755|14777.5|14757.5|14775|14755|0
1641833280000|2022-01-10 16:48:00|14776.9|14756.9|14769.4|14749.4|14777.5|14757.5|14769.4|14749.4|2
1641833290000|2022-01-10 16:48:10|14770|14750|14770|14750|14770|14750|14767.5|14747.5|0
1641833300000|2022-01-10 16:48:20|14775|14755|14770|14750|14775|14755|14770|14750|0
1641833320000|2022-01-10 16:48:40|14768.1|14748.1|14765|14745|14770|14750|14762.5|14742.5|4
1641833330000|2022-01-10 16:48:50|14762.5|14742.5|14765|14745|14767.5|14747.5|14762.5|14742.5|0
1641833340000|2022-01-10 16:49:00|14762.5|14742.5|14765|14745|14765|14745|14762.5|14742.5|1
1641833350000|2022-01-10 16:49:10|14760|14740|14760|14740|14760|14740|14760|14740|0
1641833360000|2022-01-10 16:49:20|14770|14750|14767.5|14747.5|14770|14750|14767.5|14747.5|5
1641833370000|2022-01-10 16:49:30|14760|14740|14760|14740|14760|14740|14760|14740|0
1641833420000|2022-01-10 16:50:20|14770|14750|14767.5|14747.5|14770|14750|14767.5|14747.5|4
1641833450000|2022-01-10 16:50:50|14770|14750|14770|14750|14770|14750|14770|14750|0
1641833510000|2022-01-10 16:51:50|14772.5|14752.5|14767.5|14747.5|14785|14752.5|14767.5|14745|0
1641833530000|2022-01-10 16:52:10|14768.1|14748.1|14770|14750|14770|14750|14768.1|14748.1|1
1641833710000|2022-01-10 16:55:10|14769.4|14749.4|14765|14745|14769.4|14749.4|14765|14745|7
1641833720000|2022-01-10 16:55:20|14762.5|14742.5|14762.5|14742.5|14762.5|14742.5|14762.5|14742.5|0
1641833730000|2022-01-10 16:55:30|14761.9|14741.9|14762.5|14742.5|14762.5|14742.5|14760|14740|1
1641833740000|2022-01-10 16:55:40|14765|14745|14765|14745|14765|14745|14765|14745|0
1641833760000|2022-01-10 16:56:00|14765.6|14745.6|14767.5|14747.5|14767.5|14747.5|14765.6|14745.6|0
1641833780000|2022-01-10 16:56:20|14766.9|14746.9|14766.9|14746.9|14767.5|14747.5|14765.6|14745.6|0
1641833790000|2022-01-10 16:56:30|14767.5|14747.5|14765.6|14745.6|14767.5|14747.5|14765|14745|0
1641833800000|2022-01-10 16:56:40|14766.9|14746.9|14766.9|14746.9|14767.5|14747.5|14765|14745|0
1641833810000|2022-01-10 16:56:50|14767.5|14747.5|14767.5|14747.5|14767.5|14747.5|14765|14745|0
1641833820000|2022-01-10 16:57:00|14765|14745|14767.5|14747.5|14767.5|14747.5|14765|14745|0
1641833830000|2022-01-10 16:57:10|14766.9|14746.9|14765|14745|14767.5|14747.5|14765|14745|0
1641833910000|2022-01-10 16:58:30|14764.5|14744.5|14765|14745|14765|14745|14764.5|14744.5|0
1641833920000|2022-01-10 16:58:40|14760|14740|14762.5|14742.5|14762.5|14742.5|14760|14740|5
1641833930000|2022-01-10 16:58:50|14760.6|14740.6|14757.5|14737.5|14760.6|14740.6|14757.5|14737.5|1
1641833980000|2022-01-10 16:59:40|14765.2|14745.2|14767.5|14747.5|14767.5|14747.5|14765.2|14745.2|6
1641833990000|2022-01-10 16:59:50|14765.6|14745.6|14760|14740|14765.6|14745.6|14760|14740|0
1641834010000|2022-01-10 17:00:10|14761.8|14741.8|14767.5|14747.5|14767.5|14747.5|14761.8|14741.8|5
1641834020000|2022-01-10 17:00:20|14765.6|14745.6|14765.6|14745.6|14765.6|14745.6|14765.6|14745.6|0
1641834030000|2022-01-10 17:00:30|14765|14745|14765|14745|14765|14745|14765|14745|0
1641834040000|2022-01-10 17:00:40|14767.5|14747.5|14767.5|14747.5|14767.5|14747.5|14767.5|14747.5|0
1641834050000|2022-01-10 17:00:50|14765|14745|14765|14745|14765|14745|14765|14745|0
1641834130000|2022-01-10 17:02:10|14762.5|14742.5|14762.5|14742.5|14762.5|14742.5|14762.5|14742.5|1
1641834140000|2022-01-10 17:02:20|14760|14740|14762.5|14742.5|14762.5|14742.5|14760|14740|0
1641834170000|2022-01-10 17:02:50|14764.5|14744.5|14765|14745|14765|14745|14764.5|14744.5|0
1641834330000|2022-01-10 17:05:30|14762.5|14742.5|14762.5|14742.5|14762.5|14742.5|14762.5|14742.5|1
1641834340000|2022-01-10 17:05:40|14765|14745|14765|14745|14765|14745|14765|14745|0
1641834420000|2022-01-10 17:07:00|14760|14740|14760|14740|14760|14740|14760|14740|0
1641834440000|2022-01-10 17:07:20|14755|14735|14752.5|14732.5|14755|14735|14752.5|14732.5|7
1641834450000|2022-01-10 17:07:30|14755|14735|14755|14735|14755|14735|14755|14735|0
1641834580000|2022-01-10 17:09:40|14752.5|14732.5|14752.5|14732.5|14752.5|14732.5|14752.5|14732.5|4
1641834590000|2022-01-10 17:09:50|14754.5|14734.5|14752.5|14732.5|14755|14735|14750|14730|2
1641834600000|2022-01-10 17:10:00|||||||||1
1641834610000|2022-01-10 17:10:10|14752.6|14732.6|14752.6|14732.6|14752.6|14732.6|14752.6|14732.6|0
1641834770000|2022-01-10 17:12:50|||||||||1
1641834920000|2022-01-10 17:15:20|14750.1|14730.1|14747.6|14727.6|14750.1|14730.1|14747.6|14727.6|5
1641834930000|2022-01-10 17:15:30|14750.1|14730.1|14750.1|14730.1|14750.1|14730.1|14747.6|14727.6|1
1641834940000|2022-01-10 17:15:40|14752|14732|14755.1|14735.1|14755.1|14735.1|14752|14732|3
1641835020000|2022-01-10 17:17:00|14750.1|14730.1|14750.1|14730.1|14750.1|14730.1|14750.1|14730.1|0
1641835030000|2022-01-10 17:17:10|14745.1|14725.1|14745.1|14725.1|14745.1|14725.1|14745.1|14725.1|1
1641835090000|2022-01-10 17:18:10|14742.7|14722.7|14722.6|14702.6|14742.7|14722.7|14717.6|14697.6|14
1641835100000|2022-01-10 17:18:20|14724.5|14704.5|14725.1|14705.1|14725.1|14705.1|14724.5|14704.5|0
1641835120000|2022-01-10 17:18:40|14725.6|14705.6|14727.6|14707.6|14727.6|14707.6|14725.6|14705.6|0
1641835130000|2022-01-10 17:18:50|14730.1|14710.1|14730.1|14710.1|14730.1|14710.1|14730.1|14710.1|0
1641835140000|2022-01-10 17:19:00|14727|14707|14725.1|14705.1|14727|14707|14725.1|14705.1|0
1641835150000|2022-01-10 17:19:10|14727|14707|14730.1|14710.1|14730.1|14710.1|14727|14707|0
1641835160000|2022-01-10 17:19:20|14729.5|14709.5|14727.6|14707.6|14729.5|14709.5|14727.6|14707.6|1
1641835180000|2022-01-10 17:19:40|14727|14707|14727.6|14707.6|14727.6|14707.6|14725.1|14705.1|3
1641835190000|2022-01-10 17:19:50|14729.5|14709.5|14732.6|14712.6|14732.6|14712.6|14729.5|14709.5|0
1641835200000|2022-01-10 17:20:00|14735.1|14715.1|14732.6|14712.6|14735.1|14715.1|14732.6|14712.6|0
1641835220000|2022-01-10 17:20:20|14735.1|14715.1|14735.1|14715.1|14735.1|14715.1|14735.1|14715.1|0
1641835240000|2022-01-10 17:20:40|14737.6|14717.6|14737.6|14717.6|14737.6|14717.6|14737.6|14717.6|0
1641835250000|2022-01-10 17:20:50|14735.6|14715.6|14727.6|14707.6|14735.6|14715.6|14727.6|14707.6|8
1641835260000|2022-01-10 17:21:00|14721.8|14701.8|14708.7|14688.7|14725.5|14702|14708.7|14681.8|10
1641835420000|2022-01-10 17:23:40|14716.2|14676.2|14716.2|14676.2|14716.2|14676.2|14716.2|14676.2|1
1641835440000|2022-01-10 17:24:00|14713.7|14673.7|14713.7|14673.7|14713.7|14673.7|14713.7|14673.7|3
1641835450000|2022-01-10 17:24:10|14712|14672|14684.3|14644.3|14712|14672|14678.2|14638.2|2
1641835460000|2022-01-10 17:24:20|14685.7|14645.7|14698.7|14638.7|14698.7|14645.7|14684.3|14638.7|0
1641835480000|2022-01-10 17:24:40|14696.8|14636.8|14681.2|14641.2|14696.8|14641.2|14681.2|14636.2|3
1641835490000|2022-01-10 17:24:50|14683.2|14643.2|14696.2|14636.2|14696.2|14643.2|14681.2|14636.2|0
1641835510000|2022-01-10 17:25:10|14698.7|14638.7|14698.7|14638.7|14698.7|14638.7|14698.7|14638.7|0
1641835540000|2022-01-10 17:25:40|14690.7|14650.7|14691.2|14651.2|14691.2|14651.2|14690.7|14650.7|0
1641835570000|2022-01-10 17:26:10|14688.2|14648.2|14688.7|14648.7|14688.7|14648.7|14686.2|14646.2|0
1641835580000|2022-01-10 17:26:20|14690.7|14650.7|14691.2|14651.2|14691.2|14651.2|14690.7|14650.7|1
1641835700000|2022-01-10 17:28:20|||||||||2
1641835750000|2022-01-10 17:29:10|||||||||1
1641835780000|2022-01-10 17:29:40|14688.2|14648.2|14686.2|14646.2|14688.2|14648.2|14686.2|14646.2|0
1641835790000|2022-01-10 17:29:50|14673.7|14653.7|14673.7|14653.7|14673.7|14653.7|14673.7|14653.7|0
1641835800000|2022-01-10 17:30:00|14674.3|14654.3|14690.7|14650.7|14690.7|14654.3|14674.3|14646.2|0
1641835810000|2022-01-10 17:30:10|14691.2|14651.2|14691.2|14651.2|14691.2|14651.2|14691.2|14651.2|0
1641835830000|2022-01-10 17:30:30|14693.7|14653.7|14696.2|14656.2|14696.2|14656.2|14693.7|14653.7|0
1641835850000|2022-01-10 17:30:50|14693.7|14653.7|14693.7|14653.7|14693.7|14653.7|14693.7|14653.7|0
1641835870000|2022-01-10 17:31:10|14697.2|14677.2|14697.2|14677.2|14697.2|14677.2|14697.2|14677.2|2
1641835880000|2022-01-10 17:31:20|14701.2|14681.2|14701.2|14681.2|14701.2|14681.2|14701.2|14681.2|1
1641835900000|2022-01-10 17:31:40|14695.5|14655.5|14696.2|14656.2|14696.2|14656.2|14695.5|14655.5|3
1641835920000|2022-01-10 17:32:00|14694.3|14654.3|14693.7|14653.7|14694.3|14654.3|14693.7|14653.7|0
1641835940000|2022-01-10 17:32:20|14693.8|14653.8|14693.8|14653.8|14693.8|14653.8|14693.8|14653.8|1
1641835950000|2022-01-10 17:32:30|14696.3|14656.3|14696.3|14656.3|14696.3|14656.3|14696.3|14656.3|0
1641836010000|2022-01-10 17:33:30|14695.7|14655.7|14688.8|14648.8|14695.7|14655.7|14688.8|14648.8|0
1641836030000|2022-01-10 17:33:50|14693.8|14653.8|14691.3|14651.3|14693.8|14653.8|14691.3|14651.3|1
1641836170000|2022-01-10 17:36:10|14688.8|14648.8|14688.8|14648.8|14688.8|14648.8|14688.8|14648.8|0
1641836180000|2022-01-10 17:36:20|14689.3|14649.3|14683.8|14643.8|14689.3|14649.3|14683.8|14643.8|1
1641836190000|2022-01-10 17:36:30|14678.8|14638.8|14678.8|14638.8|14678.8|14638.8|14678.8|14638.8|3
1641836220000|2022-01-10 17:37:00|14680.7|14640.7|14681.3|14641.3|14681.3|14641.3|14680.7|14640.7|0
1641836230000|2022-01-10 17:37:10|14683.8|14643.8|14683.8|14643.8|14683.8|14643.8|14683.8|14643.8|0
1641836300000|2022-01-10 17:38:20|14686.3|14646.3|14698.8|14638.8|14698.8|14646.3|14686.3|14638.8|0
1641836310000|2022-01-10 17:38:30|14686.8|14646.8|14698.8|14638.8|14698.8|14646.8|14686.8|14638.8|0
1641836320000|2022-01-10 17:38:40|14686.3|14646.3|14686.3|14646.3|14686.3|14646.3|14686.3|14646.3|0
1641836340000|2022-01-10 17:39:00|||||||||2
1641836350000|2022-01-10 17:39:10|14685.7|14645.7|14683.2|14643.2|14685.7|14645.7|14683.2|14643.2|0
1641836360000|2022-01-10 17:39:20|14683.8|14643.8|14683.2|14643.2|14683.8|14643.8|14681.3|14641.3|0
1641836370000|2022-01-10 17:39:30|14681.8|14641.8|14683.2|14643.2|14686.3|14646.3|14681.3|14641.3|0
1641836380000|2022-01-10 17:39:40|14683.8|14643.8|14683.8|14643.8|14683.8|14643.8|14683.8|14643.8|0
1641836480000|2022-01-10 17:41:20|14683.2|14643.2|14683.8|14643.8|14683.8|14643.8|14683.2|14643.2|0
1641836490000|2022-01-10 17:41:30|14683.2|14643.2|14683.8|14643.8|14698.8|14645.7|14683.2|14638.8|1
1641836500000|2022-01-10 17:41:40|14681.3|14641.3|14681.3|14641.3|14684.3|14644.3|14679.3|14639.3|0
1641836510000|2022-01-10 17:41:50|14683.8|14643.8|14681.3|14641.3|14683.8|14643.8|14681.3|14641.3|0
1641836520000|2022-01-10 17:42:00|14683.8|14643.8|14686.3|14646.3|14686.3|14646.3|14681.3|14641.3|0
1641836530000|2022-01-10 17:42:10|14683.8|14643.8|14683.8|14643.8|14686.3|14646.3|14683.8|14643.8|0
1641836650000|2022-01-10 17:44:10|14679.4|14639.4|14681.9|14641.9|14683.8|14643.8|14678.8|14638.8|2
1641836660000|2022-01-10 17:44:20|14683.2|14643.2|14683.2|14643.2|14683.8|14643.8|14681.3|14641.3|0
1641836670000|2022-01-10 17:44:30|14683.8|14643.8|14683.8|14643.8|14683.8|14643.8|14681.3|14641.3|0
1641836680000|2022-01-10 17:44:40|14683.2|14643.2|14686.3|14646.3|14686.3|14646.3|14681.3|14641.3|0
1641836720000|2022-01-10 17:45:20|14698.8|14638.8|14691.3|14651.3|14698.8|14651.3|14690.7|14638.8|3
1641836790000|2022-01-10 17:46:30|14690.7|14650.7|14688.8|14648.8|14690.7|14650.7|14688.8|14648.8|0
1641836810000|2022-01-10 17:46:50|14686.3|14646.3|14686.3|14646.3|14686.3|14646.3|14686.3|14646.3|1
1641836900000|2022-01-10 17:48:20|14691.3|14651.3|14691.3|14651.3|14691.3|14651.3|14691.3|14651.3|1
1641836920000|2022-01-10 17:48:40|14690.7|14650.7|14691.3|14651.3|14691.3|14651.3|14690.7|14650.7|0
1641836930000|2022-01-10 17:48:50|14689.4|14649.4|14691.3|14651.3|14691.3|14651.3|14689.4|14649.4|0
1641836950000|2022-01-10 17:49:10|14688.8|14648.8|14688.8|14648.8|14688.8|14648.8|14688.8|14648.8|0
1641836960000|2022-01-10 17:49:20|14689.4|14649.4|14681.3|14641.3|14689.4|14649.4|14681.3|14641.3|2
1641836990000|2022-01-10 17:49:50|14678.8|14638.8|14666.3|14646.3|14678.8|14646.3|14666.3|14638.8|2
1641837000000|2022-01-10 17:50:00|14663.8|14643.8|14663.8|14643.8|14663.8|14643.8|14663.8|14643.8|0
1641837010000|2022-01-10 17:50:10|14661.9|14641.9|14661.3|14641.3|14663.8|14643.8|14661.3|14641.3|0
1641837060000|2022-01-10 17:51:00|14663.8|14643.8|14663.8|14643.8|14663.8|14643.8|14663.8|14643.8|0
1641837070000|2022-01-10 17:51:10|14661.9|14641.9|14663.8|14643.8|14663.8|14643.8|14661.9|14641.9|0
1641837100000|2022-01-10 17:51:40|14661.9|14641.9|14661.3|14641.3|14661.9|14641.9|14661.3|14641.3|0
1641837120000|2022-01-10 17:52:00|||||||||1
1641837140000|2022-01-10 17:52:20|14663.2|14643.2|14663.8|14643.8|14663.8|14643.8|14663.2|14643.2|0
1641837150000|2022-01-10 17:52:30|||||||||2
1641837160000|2022-01-10 17:52:40|14665.7|14645.7|14665.7|14645.7|14665.7|14645.7|14665.7|14645.7|1
1641837180000|2022-01-10 17:53:00|14666.3|14646.3|14666.3|14646.3|14666.3|14646.3|14666.3|14646.3|0
1641837200000|2022-01-10 17:53:20|14668.8|14648.8|14668.8|14648.8|14668.8|14648.8|14668.8|14648.8|5
1641837220000|2022-01-10 17:53:40|14669.4|14649.4|14671.3|14651.3|14671.3|14651.3|14669.4|14649.4|1
1641837230000|2022-01-10 17:53:50|14670.7|14650.7|14668.8|14648.8|14670.7|14650.7|14668.8|14648.8|0
1641837270000|2022-01-10 17:54:30|||||||||1
1641837430000|2022-01-10 17:57:10|14666.3|14646.3|14666.3|14646.3|14666.3|14646.3|14666.3|14646.3|2
1641837530000|2022-01-10 17:58:50|||||||||3
1641837590000|2022-01-10 17:59:50|14663.8|14643.8|14663.8|14643.8|14663.8|14643.8|14663.8|14643.8|1
1641837630000|2022-01-10 18:00:30|14664.4|14644.4|14664.4|14644.4|14664.4|14644.4|14664.4|14644.4|0
1641837700000|2022-01-10 18:01:40|14658.8|14638.8|14654.4|14634.4|14658.8|14638.8|14654.4|14634.4|0
1641837710000|2022-01-10 18:01:50|14649.4|14629.4|14646.9|14626.9|14649.4|14629.4|14646.9|14626.9|4
1641837740000|2022-01-10 18:02:20|||||||||2
1641837760000|2022-01-10 18:02:40|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|14651.9|14631.9|1
1641837900000|2022-01-10 18:05:00|||||||||1
1641837960000|2022-01-10 18:06:00|14654.4|14634.4|14654.4|14634.4|14654.4|14634.4|14654.4|14634.4|0
1641838050000|2022-01-10 18:07:30|14646.9|14606.9|14651.9|14611.9|14651.9|14611.9|14646.9|14606.9|2
1641838060000|2022-01-10 18:07:40|14650|14610|14651.3|14611.3|14651.3|14611.3|14649.4|14609.4|0
1641838070000|2022-01-10 18:07:50|14651.9|14611.9|14651.9|14611.9|14651.9|14611.9|14651.9|14611.9|0
1641838100000|2022-01-10 18:08:20|14649.4|14609.4|14649.4|14609.4|14649.4|14609.4|14649.4|14609.4|0
1641838160000|2022-01-10 18:09:20|14650|14610|14651.9|14611.9|14651.9|14611.9|14650|14610|0
1641838190000|2022-01-10 18:09:50|14648.1|14608.1|14648.1|14608.1|14648.1|14608.1|14648.1|14608.1|0
1641838200000|2022-01-10 18:10:00|14646.9|14606.9|14649.4|14609.4|14649.4|14609.4|14646.9|14606.9|0
1641838210000|2022-01-10 18:10:10|14650|14610|14649.4|14609.4|14650|14610|14649.4|14609.4|1
1641838220000|2022-01-10 18:10:20|14631.9|14611.9|14631.9|14611.9|14631.9|14611.9|14631.9|14611.9|0
1641838260000|2022-01-10 18:11:00|14633.8|14613.8|14634.4|14614.4|14634.4|14614.4|14633.8|14613.8|0
1641838360000|2022-01-10 18:12:40|14631.9|14611.9|14631.9|14611.9|14631.9|14611.9|14631.9|14611.9|2
1641838480000|2022-01-10 18:14:40|14634.4|14614.4|14634.4|14614.4|14634.4|14614.4|14634.4|14614.4|1
1641838500000|2022-01-10 18:15:00|14638.7|14618.7|14638.7|14618.7|14638.7|14618.7|14638.7|14618.7|0
1641838510000|2022-01-10 18:15:10|14641|14621|14641.6|14621.6|14641.6|14621.6|14641|14621|0
1641838520000|2022-01-10 18:15:20|||||||||1
1641838530000|2022-01-10 18:15:30|14638.7|14618.7|14638.7|14618.7|14638.7|14618.7|14638.7|14618.7|1
1641838540000|2022-01-10 18:15:40|14640.4|14620.4|14640.4|14620.4|14640.4|14620.4|14640.4|14620.4|0
1641838560000|2022-01-10 18:16:00|14641.6|14621.6|14641.6|14621.6|14641.6|14621.6|14641.6|14621.6|0
1641838600000|2022-01-10 18:16:40|14643.5|14623.5|14644.1|14624.1|14644.1|14624.1|14643.5|14623.5|0
1641838610000|2022-01-10 18:16:50|14651.6|14631.6|14656.6|14636.6|14656.6|14636.6|14651.6|14631.6|2
1641838650000|2022-01-10 18:17:30|14658.5|14638.5|14661.6|14641.6|14661.6|14641.6|14658.5|14638.5|0
1641838660000|2022-01-10 18:17:40|14661|14641|14656.6|14636.6|14661|14641|14656.6|14636.6|3
1641838680000|2022-01-10 18:18:00|14659.1|14639.1|14659.1|14639.1|14659.1|14639.1|14659.1|14639.1|1
1641838690000|2022-01-10 18:18:10|14656.7|14636.7|14661.6|14641.6|14661.6|14641.6|14656.7|14636.7|1
1641838700000|2022-01-10 18:18:20|14659.2|14639.2|14659.2|14639.2|14659.2|14639.2|14659.2|14639.2|1
1641838710000|2022-01-10 18:18:30|14661.6|14641.6|14659.8|14639.8|14661.6|14641.6|14659.8|14639.8|2
1641838740000|2022-01-10 18:19:00|14662.2|14642.2|14662.2|14642.2|14662.2|14642.2|14662.2|14642.2|0
1641838750000|2022-01-10 18:19:10|14662.7|14642.7|14662.7|14642.7|14662.7|14642.7|14662.7|14642.7|0
1641838820000|2022-01-10 18:20:20|14662.2|14642.2|14657.7|14637.7|14662.2|14642.2|14657.7|14637.7|0
1641838830000|2022-01-10 18:20:30|14655.2|14635.2|14655.2|14635.2|14655.2|14635.2|14655.2|14635.2|2
1641838900000|2022-01-10 18:21:40|14655.3|14635.3|14655.3|14635.3|14655.3|14635.3|14655.3|14635.3|0
1641838910000|2022-01-10 18:21:50|||||||||2
1641838920000|2022-01-10 18:22:00|14658.2|14638.2|14658.2|14638.2|14658.2|14638.2|14658.2|14638.2|9
1641838930000|2022-01-10 18:22:10|14654.7|14634.7|14654.7|14634.7|14654.7|14634.7|14654.7|14634.7|0
1641838940000|2022-01-10 18:22:20|14655.8|14635.8|14655.8|14635.8|14655.8|14635.8|14655.8|14635.8|0
1641838960000|2022-01-10 18:22:40|14657|14637|14657|14637|14657|14637|14657|14637|0
1641838990000|2022-01-10 18:23:10|||||||||1
1641839140000|2022-01-10 18:25:40|||||||||2
1641839300000|2022-01-10 18:28:20|||||||||1
1641839330000|2022-01-10 18:28:50|14649.5|14629.5|14649.5|14629.5|14649.5|14629.5|14649.5|14629.5|3
1641839450000|2022-01-10 18:30:50|14639.5|14619.5|14637|14617|14639.5|14619.5|14637|14617|4
1641839460000|2022-01-10 18:31:00|14632|14612|14617|14597|14634.5|14612|14617|14594.5|2
1641839470000|2022-01-10 18:31:10|14619.5|14599.5|14619.5|14599.5|14619.5|14599.5|14619.5|14599.5|0
1641839580000|2022-01-10 18:33:00|14614.5|14594.5|14614.5|14594.5|14614.5|14594.5|14614.5|14594.5|0
1641839600000|2022-01-10 18:33:20|14613.9|14593.9|14612|14592|14613.9|14593.9|14612|14592|0
1641839610000|2022-01-10 18:33:30|||||||||1
1641839770000|2022-01-10 18:36:10|||||||||1
1641839800000|2022-01-10 18:36:40|14614.5|14594.5|14612|14592|14614.5|14594.5|14612|14592|0
1641839840000|2022-01-10 18:37:20|14612.6|14592.6|14612.6|14592.6|14612.6|14592.6|14612.6|14592.6|0
1641839850000|2022-01-10 18:37:30|14612|14592|14612|14592|14612|14592|14612|14592|0
1641839880000|2022-01-10 18:38:00|14614.5|14594.5|14614.5|14594.5|14614.5|14594.5|14614.5|14594.5|0
1641839910000|2022-01-10 18:38:30|14614|14594|14617|14597|14617|14597|14609.5|14589.5|1
1641839920000|2022-01-10 18:38:40|14609.5|14589.5|14609.5|14589.5|14609.5|14589.5|14609.5|14589.5|2
1641839930000|2022-01-10 18:38:50|14607|14587|14607|14587|14612|14592|14607|14587|1
1641839950000|2022-01-10 18:39:10|14604.5|14584.5|14612|14592|14612|14592|14604.5|14584.5|2
1641839990000|2022-01-10 18:39:50|||||||||2
1641840080000|2022-01-10 18:41:20|||||||||1
1641840240000|2022-01-10 18:44:00|14617|14577|14617|14577|14617|14577|14617|14577|2
1641840270000|2022-01-10 18:44:30|14605.1|14585.1|14602|14582|14605.1|14585.1|14602|14582|0
1641840280000|2022-01-10 18:44:40|14597|14577|14599.5|14579.5|14599.5|14579.5|14597|14577|0
1641840290000|2022-01-10 18:44:50|14594.5|14574.5|14599.5|14579.5|14599.5|14579.5|14594.5|14574.5|1
1641840330000|2022-01-10 18:45:30|14599.6|14579.6|14599.6|14579.6|14599.6|14579.6|14599.6|14579.6|0
1641840380000|2022-01-10 18:46:20|14599|14579|14599.6|14579.6|14599.6|14579.6|14599|14579|2
1641840390000|2022-01-10 18:46:30|||||||||1
1641840550000|2022-01-10 18:49:10|14594.6|14574.6|14594.6|14574.6|14594.6|14574.6|14594.6|14574.6|1
1641840690000|2022-01-10 18:51:30|14592.6|14572.6|14609.6|14569.6|14609.6|14574.6|14592.1|14569|0
1641840700000|2022-01-10 18:51:40|14609|14569|14619.6|14579.6|14627.1|14579.6|14607.1|14567.1|1
1641840710000|2022-01-10 18:51:50|14617.1|14577.1|14614.6|14574.6|14617.6|14582.6|14602.6|14574.6|0
1641840720000|2022-01-10 18:52:00|14617.1|14577.1|14619.6|14579.6|14632.1|14582.1|14602.1|14570.9|0
1641840730000|2022-01-10 18:52:10|14632.1|14572.1|14633.4|14573.4|14634.6|14580.1|14617.1|14570.1|0
1641840740000|2022-01-10 18:52:20|14632.1|14572.1|14634|14574|14634.6|14580.7|14617.1|14570.1|0
1641840750000|2022-01-10 18:52:30|14634.6|14574.6|14634.6|14574.6|14634.6|14580.1|14619.6|14571.5|0
1641840760000|2022-01-10 18:52:40|14634|14574|14627.1|14567.1|14634.6|14582.1|14614|14565.9|2
1641840770000|2022-01-10 18:52:50|14629.6|14569.6|14627.7|14567.7|14629.6|14575.2|14612.1|14564.6|0
1641840780000|2022-01-10 18:53:00|14614.6|14574.6|14619.6|14579.6|14632.1|14580.2|14614.6|14567.1|0
1641840790000|2022-01-10 18:53:10|14632.1|14572.1|14622.1|14582.1|14637.1|14584.6|14617.1|14570.9|0
1641840800000|2022-01-10 18:53:20|14620.2|14580.2|14612.1|14572.1|14627.1|14582.1|14609.6|14567.1|0
1641840840000|2022-01-10 18:54:00|14611.5|14571.5|14612.1|14572.1|14612.1|14572.1|14609|14569|0
1641840850000|2022-01-10 18:54:10|14611.5|14571.5|14609.6|14569.6|14612.1|14575.2|14594.6|14564.6|0
1641840860000|2022-01-10 18:54:20|14607.7|14567.7|14606.5|14566.5|14609.6|14574.6|14594.6|14564.6|2
1641840870000|2022-01-10 18:54:30|14607.1|14567.1|14595.2|14575.2|14609.6|14575.2|14594.6|14564.6|0
1641840880000|2022-01-10 18:54:40|14607.1|14567.1|14607.1|14567.1|14612.1|14572.1|14606.5|14566.5|0
1641841000000|2022-01-10 18:56:40|14606.5|14566.5|14607.1|14567.1|14607.1|14575.2|14594.6|14566.5|0
1641841010000|2022-01-10 18:56:50|14606.5|14566.5|14607.1|14567.1|14607.1|14575.2|14594.6|14564.6|1
1641841150000|2022-01-10 18:59:10|14595.2|14575.2|14606.5|14566.5|14607.1|14575.2|14595.2|14566.5|0
1641841160000|2022-01-10 18:59:20|14607.1|14567.1|14607.1|14567.1|14607.1|14575.2|14594.6|14564.6|0
1641841170000|2022-01-10 18:59:30|14595.2|14575.2|14607.1|14567.1|14610.9|14575.2|14594.6|14566.5|1
1641841220000|2022-01-10 19:00:20|14599.6|14579.6|14599.6|14579.6|14599.6|14579.6|14599.6|14579.6|1
1641841300000|2022-01-10 19:01:40|14602.1|14582.1|14637.1|14577.1|14637.1|14582.1|14602.1|14577.1|1
1641841310000|2022-01-10 19:01:50|14629.6|14589.6|14629.6|14589.6|14629.6|14589.6|14629.6|14589.6|0
1641841330000|2022-01-10 19:02:10|||||||||2
1641841460000|2022-01-10 19:04:20|14624.6|14584.6|14624.6|14584.6|14624.6|14584.6|14624.6|14584.6|0
1641841470000|2022-01-10 19:04:30|14612.1|14592.1|14624.6|14584.6|14624.6|14592.1|14612.1|14584.6|0
1641841480000|2022-01-10 19:04:40|14629.6|14589.6|14629.6|14589.6|14629.6|14589.6|14629.6|14589.6|1
1641841530000|2022-01-10 19:05:30|||||||||1
1641841640000|2022-01-10 19:07:20|14609.6||14609.6||14609.6||14609.6||4
1641841650000|2022-01-10 19:07:30|14617.7|14577.7|14617.7|14577.7|14617.7|14577.7|14617.7|14577.7|0
1641841660000|2022-01-10 19:07:40|14617.1|14577.1|14617.1|14577.1|14617.1|14577.1|14617.1|14577.1|0
1641841690000|2022-01-10 19:08:10|14600.2|14580.2|14600.2|14580.2|14600.2|14580.2|14600.2|14580.2|0
1641841700000|2022-01-10 19:08:20|14599.6|14579.6|14599.6|14579.6|14599.6|14579.6|14599.6|14579.6|0
1641841780000|2022-01-10 19:09:40|14598.4|14578.4|14617.1|14577.1|14617.1|14579.6|14598.4|14575.3|1
1641841790000|2022-01-10 19:09:50|14618.9|14578.9|14624.6|14584.6|14624.6|14584.6|14618.9|14578.9|1
1641841800000|2022-01-10 19:10:00|14637.1|14577.1|14629.6|14589.6|14637.1|14589.6|14629.6|14577.1|0
1641841820000|2022-01-10 19:10:20|14642.1|14582.1|14642.1|14582.1|14642.1|14582.1|14642.1|14582.1|2
1641841850000|2022-01-10 19:10:50|14634.6|14594.6|14634.6|14594.6|14634.6|14594.6|14634.6|14594.6|0
1641841880000|2022-01-10 19:11:20|14632.7|14592.7|14632.1|14592.1|14632.7|14592.7|14632.1|14592.1|0
1641841900000|2022-01-10 19:11:40|14634|14594|14634.6|14594.6|14634.6|14594.6|14634|14594|0
1641841920000|2022-01-10 19:12:00|14636.5|14596.5|14637.1|14617.1|14639.6|14619.6|14634.8|14596.5|0
1641841930000|2022-01-10 19:12:10|14635.2|14615.2|14634.6|14614.6|14635.2|14615.2|14634.6|14614.6|0
1641841940000|2022-01-10 19:12:20|14638.4|14618.4|14637.7|14617.7|14639.6|14619.6|14637.1|14617.1|0
1641841950000|2022-01-10 19:12:30|14637.1|14617.1|14632.1|14592.1|14637.5|14617.1|14626.5|14592.1|3
1641841960000|2022-01-10 19:12:40|14637.1|14597.1|14632.9|14612.9|14637.1|14612.9|14632.9|14597.1|0
1641841970000|2022-01-10 19:12:50|14643.1|14583.1|14643.1|14583.1|14643.1|14583.1|14643.1|14583.1|0
1641841980000|2022-01-10 19:13:00|14637.1|14577.1|14637.1|14577.1|14637.1|14577.1|14637.1|14577.1|0
1641841990000|2022-01-10 19:13:10|14624.6|14584.6|14624.6|14584.6|14624.6|14584.6|14624.6|14584.6|0
1641842000000|2022-01-10 19:13:20|14636.5|14576.5|14622.1|14582.1|14637.1|14584.6|14622.1|14576.5|0
1641842020000|2022-01-10 19:13:40|14622.7|14582.7|14639.6|14579.6|14642.1|14584.6|14622.7|14579.6|2
1641842030000|2022-01-10 19:13:50|14640.2|14580.2|14640.2|14580.2|14640.2|14580.2|14640.2|14580.2|1
1641842040000|2022-01-10 19:14:00|14639.6|14579.6|14644.6|14604.6|14644.6|14609.6|14629.6|14577.1|2
1641842050000|2022-01-10 19:14:10|14642.1|14602.1|14644.6|14604.6|14649.6|14609.6|14642.1|14602.1|1
1641842060000|2022-01-10 19:14:20|14641.5|14601.5|14642.1|14602.1|14644.6|14610.2|14627.1|14600.9|4
1641842070000|2022-01-10 19:14:30|14641.5|14601.5|14642.9|14602.9|14642.9|14610.2|14629.6|14601.5|3
1641842080000|2022-01-10 19:14:40|14642.7|14602.7|14624.6|14584.6|14642.7|14609.6|14622.7|14576.5|4
1641842090000|2022-01-10 19:14:50|14626.5|14586.5|14659.6|14599.6|14659.6|14599.6|14626.5|14585.4|8
1641842100000|2022-01-10 19:15:00|14625.2|14605.2|14644.6|14604.6|14646.5|14606.5|14625.2|14602.7|0
1641842120000|2022-01-10 19:15:20|14637.1|14597.1|14637.1|14597.1|14637.1|14597.1|14637.1|14597.1|0
1641842130000|2022-01-10 19:15:30|14639|14599|14639.6|14599.6|14639.6|14599.6|14639|14599|0
1641842150000|2022-01-10 19:15:50|14641.5|14601.5|14644.6|14604.6|14644.6|14604.6|14641.5|14601.5|0
1641842210000|2022-01-10 19:16:50|14637.1|14617.1|14642.1|14622.1|14642.1|14622.1|14637.1|14617.1|0
1641842230000|2022-01-10 19:17:10|14641.5|14621.5|14632.1|14612.1|14649.6|14621.5|14632.1|14609.6|1
1641842310000|2022-01-10 19:18:30|14630.2|14610.2|14629.6|14609.6|14630.2|14610.2|14629.6|14609.6|0
1641842330000|2022-01-10 19:18:50|14627.7|14607.7|14627.1|14607.1|14627.7|14607.7|14627.1|14607.1|1
1641862800000|2022-01-11 01:00:00|14605.3|14565.3|14605.3|14565.3|14605.3|14565.3|14605.3|14565.3|0
1641862810000|2022-01-11 01:00:10|14607.8|14567.8|14607.8|14567.8|14607.8|14567.8|14607.8|14567.8|0
1641862980000|2022-01-11 01:03:00|14607.9|14567.9|14607.9|14567.9|14607.9|14567.9|14607.9|14567.9|0
1641863500000|2022-01-11 01:11:40|14592.9|14572.9|14590.4|14570.4|14592.9|14572.9|14590.4|14570.4|0
1641863570000|2022-01-11 01:12:50|14597.9|14557.9|14580.4|14560.4|14597.9|14562.9|14580.4|14557.9|0
1641863610000|2022-01-11 01:13:30|14578.5|14558.5|14571|14551|14578.5|14558.5|14571|14551|5
1641863620000|2022-01-11 01:13:40|14570.4|14550.4|14565.4|14545.4|14570.4|14550.4|14565.4|14545.4|2
1641863690000|2022-01-11 01:14:50|||||||||1
1641863750000|2022-01-11 01:15:50|14551|14531|14542.9|14522.9|14551|14531|14542.9|14522.9|1
1641863790000|2022-01-11 01:16:30|14540.4|14520.4|14540.4|14520.4|14540.4|14520.4|14540.4|14520.4|1
1641864310000|2022-01-11 01:25:10|14542.3|14522.3|14542.9|14522.9|14542.9|14522.9|14542.3|14522.3|0
1641864330000|2022-01-11 01:25:30|14540.4|14520.4|14540.4|14520.4|14540.4|14520.4|14540.4|14520.4|0
1641864450000|2022-01-11 01:27:30|14542.3|14522.3|14542.9|14522.9|14542.9|14522.9|14542.3|14522.3|0
1641864960000|2022-01-11 01:36:00|14547.7|14527.7|14582.9|14522.9|14582.9|14527.7|14547.7|14522.9|1
1641864990000|2022-01-11 01:36:30|14587.9|14527.9|14587.9|14527.9|14587.9|14527.9|14587.9|14527.9|0
1641865090000|2022-01-11 01:38:10|14591|14531|14592.9|14532.9|14592.9|14532.9|14591|14531|0
1641865370000|2022-01-11 01:42:50|14595.4|14535.4|14595.4|14535.4|14595.4|14535.4|14595.4|14535.4|0
1641865810000|2022-01-11 01:50:10|14595.5|14535.5|14595.5|14535.5|14595.5|14535.5|14595.5|14535.5|0
1641866030000|2022-01-11 01:53:50|14597.4|14537.4|14598|14538|14598|14538|14597.4|14537.4|0
1641866180000|2022-01-11 01:56:20|14596.1|14536.1|14595.5|14535.5|14596.1|14536.1|14595.5|14535.5|0
1641868650000|2022-01-11 02:37:30|14595.6|14535.6|14595.6|14535.6|14595.6|14535.6|14595.6|14535.6|0
1641868810000|2022-01-11 02:40:10|14592.5|14532.5|14590.6|14530.6|14592.5|14532.5|14590.6|14530.6|0
1641868850000|2022-01-11 02:40:50|14595.6|14535.6|14595.6|14535.6|14595.6|14535.6|14595.6|14535.6|0
1641868880000|2022-01-11 02:41:20|14592.5|14532.5|14595.6|14535.6|14595.6|14535.6|14590.6|14530.6|0
1641869060000|2022-01-11 02:44:20|14598.1|14538.1|14598.1|14538.1|14598.1|14538.1|14598.1|14538.1|0
1641869370000|2022-01-11 02:49:30|14600|14540|14600.6|14540.6|14600.6|14540.6|14600|14540|0
1641869380000|2022-01-11 02:49:40|14592.5|14552.5|14598.1|14538.1|14598.1|14552.5|14592.5|14538.1|2
1641911400000|2022-01-11 14:30:00|14574.6|14534.6|14574.6|14534.6|14574.6|14534.6|14574.6|14534.6|3
1641911410000|2022-01-11 14:30:10|14572.1|14532.1|14572.1|14532.1|14572.1|14532.1|14572.1|14532.1|0
1641911420000|2022-01-11 14:30:20|14560.2|14540.2|14557.1|14537.1|14560.2|14540.2|14557.1|14537.1|2
1641911440000|2022-01-11 14:30:40|||||||||1
1641911500000|2022-01-11 14:31:40|||||||||2
1641911530000|2022-01-11 14:32:10|14554.6|14534.6|14554.6|14534.6|14554.6|14534.6|14554.6|14534.6|2
1641911540000|2022-01-11 14:32:20|||||||||1
1641911550000|2022-01-11 14:32:30|14556.4|14536.4|14557.1|14537.1|14557.1|14537.1|14556.4|14536.4|0
1641911570000|2022-01-11 14:32:50|14547.1|14527.1|14547.1|14527.1|14547.1|14527.1|14547.1|14527.1|1
1641911580000|2022-01-11 14:33:00|||||||||1
1641911600000|2022-01-11 14:33:20|14559.6|14539.6|14559.6|14539.6|14559.6|14539.6|14559.6|14539.6|3
1641911630000|2022-01-11 14:33:50|14571.4|14531.4|14571.4|14531.4|14571.4|14531.4|14571.4|14531.4|0
1641911640000|2022-01-11 14:34:00|14572.1|14532.1|14564.6|14524.6|14572.1|14532.7|14552.1|14523.9|1
1641911650000|2022-01-11 14:34:10|14556.5|14536.5|14559.6|14539.6|14559.6|14539.6|14556.5|14536.5|0
1641911660000|2022-01-11 14:34:20|14557.7|14537.7|14562.1|14542.1|14567.7|14542.1|14557.1|14524.6|0
1641911700000|2022-01-11 14:35:00|14566.4|14526.4|14552.1|14532.1|14566.4|14536.4|14552.1|14526.4|2
1641911710000|2022-01-11 14:35:10|14549.6|14529.6|14549.6|14529.6|14549.6|14529.6|14549.6|14529.6|0
1641911730000|2022-01-11 14:35:30|14547.1|14527.1|14547.7|14527.7|14547.7|14527.7|14547.1|14527.1|2
1641911740000|2022-01-11 14:35:40|14547.1|14527.1|14543.3|14523.3|14547.1|14527.1|14543.3|14523.3|0
1641911750000|2022-01-11 14:35:50|14542.1|14522.1|14542.1|14522.1|14542.1|14522.1|14542.1|14522.1|0
1641911780000|2022-01-11 14:36:20|14540.2|14520.2|14539.6|14519.6|14540.2|14520.2|14539.6|14519.6|0
1641911790000|2022-01-11 14:36:30|||||||||2
1641911830000|2022-01-11 14:37:10|14539|14519|14537.1|14517.1|14539|14519|14537.1|14517.1|2
1641911840000|2022-01-11 14:37:20|14531.5|14511.5|14529.6|14509.6|14531.5|14511.5|14529.6|14509.6|1
1641911850000|2022-01-11 14:37:30|14524.6|14504.6|14507.1|14487.1|14524.6|14504.6|14507.1|14487.1|18
1641911860000|2022-01-11 14:37:40|14509|14489|14509.6|14489.6|14512.1|14492.1|14509|14489|0
1641911870000|2022-01-11 14:37:50|14505.8|14485.8|14505.8|14485.8|14505.8|14485.8|14505.8|14485.8|0
1641911880000|2022-01-11 14:38:00|14504.6|14484.6|14487.1|14447.1|14507.1|14484.6|14487.1|14444|1
1641911900000|2022-01-11 14:38:20|14479|14459|14479|14459|14479|14459|14479|14459|0
1641911910000|2022-01-11 14:38:30|14479.6|14459.6|14477.7|14457.7|14479.6|14459.6|14477.7|14457.7|0
1641911920000|2022-01-11 14:38:40|14477.1|14457.1|14477.1|14457.1|14477.1|14457.1|14477.1|14457.1|0
1641911940000|2022-01-11 14:39:00|14483.9|14423.9|14439.6|14399.6|14483.9|14423.9|14420.2|14399.6|26
1641911950000|2022-01-11 14:39:10|14431.5|14411.5|14430.8|14410.8|14439.6|14414.6|14430.8|14399.6|1
1641911970000|2022-01-11 14:39:30|14429.6|14409.6|14472.1|14412.1|14472.1|14417.1|14429.6|14409.6|2
1641911980000|2022-01-11 14:39:40|14474.6|14414.6|14467.1|14427.1|14474.6|14427.1|14467.1|14414.6|0
1641911990000|2022-01-11 14:39:50|14489.6|14429.6|14482.1|14422.1|14489.6|14429.6|14482.1|14422.1|2
1641912000000|2022-01-11 14:40:00|14469.6|14429.6|14469.6|14409.6|14482.1|14430.2|14469.6|14409.6|2
1641912010000|2022-01-11 14:40:10|14473.3|14413.3|14462.7|14422.7|14484.6|14424.6|14461.5|14409.6|0
1641912020000|2022-01-11 14:40:20|14462.1|14422.1|14462.1|14422.1|14462.1|14422.1|14462.1|14422.1|0
1641912030000|2022-01-11 14:40:30|14460.2|14420.2|14462.1|14422.1|14462.1|14422.1|14460.2|14420.2|0
1641912040000|2022-01-11 14:40:40|14464.6|14424.6|14464.6|14424.6|14464.6|14424.6|14464.6|14424.6|0
1641912050000|2022-01-11 14:40:50|14466.5|14426.5|14464.6|14424.6|14466.5|14426.5|14464.6|14424.6|1
1641912060000|2022-01-11 14:41:00|14462.7|14422.7|14457.7|14417.7|14462.7|14422.7|14457.7|14417.7|0
1641912070000|2022-01-11 14:41:10|14457.1|14417.1|14457.1|14417.1|14457.1|14417.1|14457.1|14417.1|0
1641912100000|2022-01-11 14:41:40|14445.2|14425.2|14432.1|14412.1|14452.1|14425.2|14427.1|14407.1|6
1641912110000|2022-01-11 14:41:50|14449.6|14409.6|14454.6|14414.6|14454.6|14414.6|14449.6|14409.6|1
1641912120000|2022-01-11 14:42:00|14452.7|14412.7|14452.1|14412.1|14452.7|14412.7|14452.1|14412.1|0
1641912150000|2022-01-11 14:42:30|14474.6|14414.6|14462.1|14422.1|14487.1|14430.2|14462.1|14412.7|3
1641912160000|2022-01-11 14:42:40|14464|14424|14466.5|14426.5|14466.5|14426.5|14464|14424|0
1641912170000|2022-01-11 14:42:50|14469|14429|14463.9|14423.9|14469|14429|14463.9|14423.9|2
1641912180000|2022-01-11 14:43:00|14462.1|14422.1|14484.6|14424.6|14484.6|14433.3|14453.3|14419.6|0
1641912320000|2022-01-11 14:45:20|14469.6|14429.6|14469.6|14429.6|14469.6|14429.6|14469.6|14429.6|0
1641912340000|2022-01-11 14:45:40|14455.8|14435.8|14447.1|14427.1|14468.4|14435.8|14447.1|14427.1|1
1641912350000|2022-01-11 14:45:50|14449|14429|14442.1|14422.1|14449.6|14429.6|14442.1|14422.1|0
1641912370000|2022-01-11 14:46:10|14454.6|14434.6|14454.6|14434.6|14454.6|14434.6|14454.6|14434.6|2
1641912390000|2022-01-11 14:46:30|14449.6|14429.6|14449.6|14429.6|14449.6|14429.6|14449.6|14429.6|0
1641912400000|2022-01-11 14:46:40|14447.7|14427.7|14439.6|14419.6|14447.7|14427.7|14439.6|14419.6|1
1641912410000|2022-01-11 14:46:50|14441.5|14421.5|14442.1|14422.1|14442.1|14422.1|14441.5|14421.5|0
1641912450000|2022-01-11 14:47:30|14439.6|14419.6|14437.1|14417.1|14439.6|14419.6|14437.1|14417.1|0
1641912480000|2022-01-11 14:48:00|14439|14419|14437.1|14417.1|14441.5|14421.5|14437.1|14417.1|0
1641912540000|2022-01-11 14:49:00|14432.1|14412.1|14432.1|14412.1|14432.1|14412.1|14432.1|14412.1|3
1641912550000|2022-01-11 14:49:10|14435.9|14415.9|14434.6|14414.6|14435.9|14415.9|14434.6|14414.6|0
1641912710000|2022-01-11 14:51:50|14436.5|14416.5|14436.5|14416.5|14436.5|14416.5|14436.5|14416.5|0
1641912720000|2022-01-11 14:52:00|14437.1|14417.1|14450.2|14410.2|14452.7|14417.1|14437.1|14410.2|5
1641912730000|2022-01-11 14:52:10|14449.6|14409.6|14449.6|14409.6|14449.6|14409.6|14449.6|14409.6|0
1641912750000|2022-01-11 14:52:30|14442.1|14422.1|14456.5|14416.5|14456.5|14424.6|14442.1|14416.5|0
1641912760000|2022-01-11 14:52:40|14457.1|14417.1|14457.1|14417.1|14457.1|14417.1|14457.1|14417.1|0
1641912840000|2022-01-11 14:54:00|14444.6|14424.6|14444.6|14424.6|14444.6|14424.6|14444.6|14424.6|0
1641912910000|2022-01-11 14:55:10|14456.5|14416.5|14444.6|14424.6|14457.1|14424.6|14444.6|14416.5|0
1641912920000|2022-01-11 14:55:20|14442.7|14422.7|14442.1|14422.1|14442.7|14422.7|14442.1|14422.1|0
1641912930000|2022-01-11 14:55:30|14440.2|14420.2|14440.2|14420.2|14440.2|14420.2|14440.2|14420.2|0
1641912940000|2022-01-11 14:55:40|14439.6|14419.6|14439.6|14419.6|14439.6|14419.6|14439.6|14419.6|0
1641912970000|2022-01-11 14:56:10|14432.1|14412.1|14429.6|14409.6|14432.1|14412.1|14429.6|14409.6|2
1641912980000|2022-01-11 14:56:20|14431.5|14411.5|14434.6|14414.6|14434.6|14414.6|14431.5|14411.5|0
1641913000000|2022-01-11 14:56:40|14436.5|14416.5|14434.6|14414.6|14436.5|14416.5|14434.6|14414.6|0
1641913080000|2022-01-11 14:58:00|14434|14414|14434|14414|14434|14414|14434|14414|1
1641913090000|2022-01-11 14:58:10|14429.6|14409.6|14429.6|14409.6|14429.6|14409.6|14429.6|14409.6|10
1641913120000|2022-01-11 14:58:40|14427.7|14407.7|14424.6|14404.6|14427.7|14407.7|14424.6|14404.6|1
1641913170000|2022-01-11 14:59:30|14422.7|14402.7|14422.1|14402.1|14422.7|14402.7|14422.1|14402.1|0
1641913180000|2022-01-11 14:59:40|14419.6|14399.6|14419.6|14399.6|14419.6|14399.6|14419.6|14399.6|0
1641913190000|2022-01-11 14:59:50|14417.7|14397.7|14434.6|14414.6|14434.6|14414.6|14417.1|14397.1|8
1641913200000|2022-01-11 15:00:00|14429.6|14409.6|14447.1|14427.1|14447.1|14427.1|14422.1|14402.1|11
1641913210000|2022-01-11 15:00:10|14444.6|14424.6|14449.6|14409.6|14449.6|14424.6|14432.1|14404.6|2
1641913240000|2022-01-11 15:00:40|14441.5|14421.5|14444.6|14424.6|14444.6|14424.6|14441.5|14421.5|0
1641913310000|2022-01-11 15:01:50|14442.7|14422.7|14442.1|14422.1|14442.7|14422.7|14442.1|14422.1|0
1641913330000|2022-01-11 15:02:10|14451.5|14431.5|14452.1|14432.1|14452.1|14432.1|14451.5|14431.5|1
1641913340000|2022-01-11 15:02:20|14462.1|14442.1|14462.1|14442.1|14462.1|14442.1|14462.1|14442.1|1
1641913350000|2022-01-11 15:02:30|14460.2|14440.2|14457.1|14437.1|14460.2|14440.2|14454.6|14434.6|0
1641913480000|2022-01-11 15:04:40|14459|14439|14509.6|14469.6|14514.6|14469.6|14459|14439|3
1641913490000|2022-01-11 15:04:50|14490.3|14470.3|14509.6|14469.6|14519.6|14484.6|14485.8|14459.6|2
1641913500000|2022-01-11 15:05:00|14512.1|14472.1|14509.6|14469.6|14512.1|14472.1|14509.6|14469.6|0
1641913510000|2022-01-11 15:05:10|14509|14489|14509|14489|14509|14489|14509|14489|0
1641913520000|2022-01-11 15:05:20|14527.8|14487.8|14532.1|14492.1|14542.8|14502.8|14527.8|14487.8|2
1641913540000|2022-01-11 15:05:40|14537.1|14517.1|14524.6|14484.6|14537.1|14517.1|14524.6|14484.6|4
1641913560000|2022-01-11 15:06:00|14522.8|14482.8|14522.1|14482.1|14522.8|14482.8|14522.1|14482.1|0
1641913570000|2022-01-11 15:06:10|14519.6|14479.6|14514.6|14474.6|14519.6|14479.6|14514.6|14474.6|0
1641913580000|2022-01-11 15:06:20|14516.5|14476.5|14519.6|14479.6|14519.6|14479.6|14516.5|14476.5|0
1641913590000|2022-01-11 15:06:30|14522.1|14482.1|14517.8|14477.8|14522.1|14482.1|14517.8|14477.8|1
1641913600000|2022-01-11 15:06:40|14517.1|14477.1|14512.1|14472.1|14517.1|14477.1|14512.1|14472.1|0
1641913610000|2022-01-11 15:06:50|14510.3|14470.3|14509.6|14469.6|14510.3|14470.3|14509.6|14469.6|0
1641913700000|2022-01-11 15:08:20|14496.5|14476.5|14496.5|14476.5|14496.5|14476.5|14496.5|14476.5|0
1641913710000|2022-01-11 15:08:30|14494.6|14474.6|14494.6|14474.6|14494.6|14474.6|14494.6|14474.6|0
1641913720000|2022-01-11 15:08:40|14494|14474|14492.1|14472.1|14494|14474|14492.1|14472.1|1
1641913730000|2022-01-11 15:08:50|14494|14474|14494.6|14474.6|14494.6|14474.6|14494|14474|0
1641913740000|2022-01-11 15:09:00|14492.8|14472.8|14492.1|14472.1|14492.8|14472.8|14492.1|14472.1|0
1641913750000|2022-01-11 15:09:10|||||||||1
1641913790000|2022-01-11 15:09:50|14496.5|14456.5|14494.6|14454.6|14496.5|14456.5|14494.6|14454.6|0
1641913820000|2022-01-11 15:10:20|14494|14454|14479.6|14459.6|14494|14462.1|14479.6|14454|0
1641913950000|2022-01-11 15:12:30|14479.7|14459.7|14479.7|14459.7|14479.7|14459.7|14479.7|14459.7|0
1641913980000|2022-01-11 15:13:00|||||||||1
1641913990000|2022-01-11 15:13:10|14481.5|14461.5|14482.2|14462.2|14482.2|14462.2|14481.5|14461.5|0
1641914010000|2022-01-11 15:13:30|14494.7|14474.7|14494.7|14474.7|14494.7|14474.7|14494.7|14474.7|2
1641914020000|2022-01-11 15:13:40|14492.2|14472.2|14489.7|14469.7|14492.2|14472.2|14489.7|14469.7|0
1641914050000|2022-01-11 15:14:10|14492.8|14472.8|14489.7|14469.7|14494.7|14474.7|14489.7|14469.7|0
1641914080000|2022-01-11 15:14:40|14493.4|14473.4|14494.7|14474.7|14494.7|14474.7|14493.4|14473.4|0
1641914090000|2022-01-11 15:14:50|14502.2|14462.2|14494.7|14474.7|14502.2|14474.7|14494.7|14462.2|0
1641914110000|2022-01-11 15:15:10|14502.2|14462.2|14494.7|14474.7|14502.2|14474.7|14494.7|14462.2|0
1641914150000|2022-01-11 15:15:50|14494|14474|14502.2|14462.2|14502.2|14474|14494|14462.2|0
1641914220000|2022-01-11 15:17:00|14488.4|14468.4|14494.7|14454.7|14494.7|14468.4|14488.4|14454.7|0
1641914250000|2022-01-11 15:17:30|14482.2|14462.2|14482.2|14462.2|14482.2|14462.2|14482.2|14462.2|0
1641914290000|2022-01-11 15:18:10|14480.3|14460.3|14479.7|14459.7|14480.3|14460.3|14479.7|14459.7|0
1641914300000|2022-01-11 15:18:20|14475.9|14455.9|14484.1|14464.1|14484.1|14464.1|14474.7|14454.7|1
1641914310000|2022-01-11 15:18:30|14487.2|14467.2|14489|14469|14489|14469|14487.2|14467.2|0
1641914320000|2022-01-11 15:18:40|14489.7|14469.7|14487.2|14467.2|14489.7|14469.7|14487.2|14467.2|0
1641914330000|2022-01-11 15:18:50|14483.4|14463.4|14484.7|14464.7|14484.7|14464.7|14483.4|14463.4|0
1641914340000|2022-01-11 15:19:00|14479.7|14459.7|14479.7|14459.7|14479.7|14459.7|14479.7|14459.7|2
1641914420000|2022-01-11 15:20:20|14480.9|14460.9|14484.7|14464.7|14484.7|14464.7|14480.9|14460.9|1
1641914540000|2022-01-11 15:22:20|14482.2|14462.2|14484.7|14464.7|14484.7|14464.7|14482.2|14462.2|1
1641914620000|2022-01-11 15:23:40|14477.2|14457.2|14477.2|14457.2|14477.2|14457.2|14477.2|14457.2|0
1641914640000|2022-01-11 15:24:00|14479|14459|14487.2|14467.2|14487.2|14467.2|14479|14459|1
1641914650000|2022-01-11 15:24:10|14484.1|14464.1|14488.4|14468.4|14488.4|14468.4|14482.2|14462.2|1
1641914670000|2022-01-11 15:24:30|14489.7|14469.7|14489.7|14469.7|14489.7|14469.7|14489.7|14469.7|0
1641914700000|2022-01-11 15:25:00|14492.2|14472.2|14512.2|14472.2|14517.2|14477.2|14492.2|14472.2|1
1641914710000|2022-01-11 15:25:10|14514.7|14474.7|14507.2|14467.2|14514.7|14474.7|14507.2|14467.2|0
1641914730000|2022-01-11 15:25:30|14509.1|14469.1|14509.7|14469.7|14509.7|14469.7|14509.1|14469.1|0
1641914740000|2022-01-11 15:25:40|14507.2|14467.2|14507.2|14467.2|14507.2|14467.2|14507.2|14467.2|0
1641914810000|2022-01-11 15:26:50|14493.4|14473.4|14492.2|14472.2|14493.4|14473.4|14492.2|14472.2|0
1641914830000|2022-01-11 15:27:10|14489.7|14469.7|14489.7|14469.7|14489.7|14469.7|14489.7|14469.7|11
1641914840000|2022-01-11 15:27:20|14487.2|14467.2|14487.2|14467.2|14487.2|14467.2|14487.2|14467.2|11
1641914850000|2022-01-11 15:27:30|14484.7|14464.7|14484.7|14464.7|14484.7|14464.7|14484.7|14464.7|0
1641914940000|2022-01-11 15:29:00|14482.8|14462.8|14507.2|14467.2|14507.2|14467.2|14482.2|14462.2|2
1641914950000|2022-01-11 15:29:10|14509.1|14469.1|14507.8|14467.8|14510.3|14482.2|14502.2|14467.8|1
1641914970000|2022-01-11 15:29:30|14507.2|14467.2|14507.2|14467.2|14507.2|14467.2|14507.2|14467.2|0
1641914980000|2022-01-11 15:29:40|14504.7|14464.7|14506.6|14466.6|14506.6|14466.6|14504.7|14464.7|0
1641915000000|2022-01-11 15:30:00|14507.2|14467.2|14507.2|14467.2|14507.2|14467.2|14507.2|14467.2|0
1641915010000|2022-01-11 15:30:10|14504.7|14464.7|14504.7|14464.7|14504.7|14464.7|14504.7|14464.7|0
1641915040000|2022-01-11 15:30:40|14502.8|14462.8|14482.2|14462.2|14502.8|14465.3|14482.2|14462.2|0
1641915160000|2022-01-11 15:32:40|14481.6|14461.6|14479.7|14459.7|14481.6|14461.6|14479.7|14459.7|1
1641915260000|2022-01-11 15:34:20|14475.9|14455.9|14474.7|14454.7|14475.9|14455.9|14474.7|14454.7|0
1641915280000|2022-01-11 15:34:40|14472.2|14452.2|14472.2|14452.2|14472.2|14452.2|14472.2|14452.2|2
1641915300000|2022-01-11 15:35:00|14474.1|14454.1|14474.7|14454.7|14474.7|14454.7|14474.1|14454.1|10
1641915310000|2022-01-11 15:35:10|14478.5|14458.5|14484.7|14464.7|14484.7|14464.7|14478.5|14458.5|2
1641915330000|2022-01-11 15:35:30|14487.2|14467.2|14487.2|14467.2|14487.2|14467.2|14487.2|14467.2|0
1641915350000|2022-01-11 15:35:50|14489.7|14469.7|14507.2|14467.2|14507.2|14469.7|14489.7|14467.2|1
1641915570000|2022-01-11 15:39:30|14489.7|14469.7|14489.7|14469.7|14489.7|14469.7|14489.7|14469.7|0
1641915590000|2022-01-11 15:39:50|14484.7|14464.7|14489.7|14469.7|14507.2|14475.3|14479.7|14459.7|1
1641915600000|2022-01-11 15:40:00|14493.5|14473.5|14507.2|14467.2|14507.2|14474.7|14487.2|14467.2|0
1641915730000|2022-01-11 15:42:10|14494.7|14474.7|14494.7|14474.7|14494.7|14474.7|14494.7|14474.7|0
1641915740000|2022-01-11 15:42:20|14492.2|14472.2|14487.2|14467.2|14492.2|14472.2|14487.2|14467.2|0
1641915760000|2022-01-11 15:42:40|14484.7|14464.7|14484.7|14464.7|14484.7|14464.7|14484.7|14464.7|0
1641915820000|2022-01-11 15:43:40|14482.2|14462.2|14482.2|14462.2|14482.2|14462.2|14482.2|14462.2|0
1641915840000|2022-01-11 15:44:00|14484.7|14464.7|14484.7|14464.7|14484.7|14464.7|14484.7|14464.7|0
1641915890000|2022-01-11 15:44:50|14482.8|14462.8|14489.7|14469.7|14489.7|14469.7|14482.8|14462.8|1
1641916000000|2022-01-11 15:46:40|14493.5|14473.5|14504.1|14484.1|14504.1|14484.1|14493.5|14473.5|2
1641916020000|2022-01-11 15:47:00|14504.7|14484.7|14504.7|14484.7|14504.7|14484.7|14504.7|14484.7|0
1641916090000|2022-01-11 15:48:10|14499.1|14479.1|14492.2|14472.2|14499.1|14479.1|14492.2|14472.2|0
1641916100000|2022-01-11 15:48:20|14509.7|14469.7|14509.7|14469.7|14509.7|14469.7|14509.7|14469.7|14
1641916110000|2022-01-11 15:48:30||14489.7||14489.7||14489.7||14489.7|0
1641916120000|2022-01-11 15:48:40|14513.5|14493.5|14522.2|14502.2|14522.2|14502.2|14513.5|14493.5|6
1641916130000|2022-01-11 15:48:50|14529.7|14509.7|14529.7|14509.7|14529.7|14509.7|14529.7|14509.7|1
1641916140000|2022-01-11 15:49:00|14529.1|14509.1|14527.2|14507.2|14529.1|14509.1|14527.2|14507.2|2
1641916170000|2022-01-11 15:49:30|14524.7|14504.7|14524.7|14504.7|14524.7|14504.7|14524.7|14504.7|0
1641916200000|2022-01-11 15:50:00|14523.5|14503.5|14523.5|14503.5|14523.5|14503.5|14523.5|14503.5|0
1641916270000|2022-01-11 15:51:10|14526|14506|14526|14506|14526|14506|14526|14506|0
1641916330000|2022-01-11 15:52:10|14527.9|14507.9|14546|14526|14548.5|14528.5|14527.9|14507.9|2
1641916340000|2022-01-11 15:52:20|14543.5|14523.5|14538.5|14518.5|14543.5|14523.5|14538.5|14518.5|0
1641916350000|2022-01-11 15:52:30|14539.1|14519.1|14551|14511|14551|14519.1|14539.1|14511|2
1641916370000|2022-01-11 15:52:50|14554.1|14514.1|14546.6|14526.6|14554.1|14527.9|14546|14514.1|0
1641916380000|2022-01-11 15:53:00|14546|14526|14546|14526|14546|14526|14546|14526|0
1641916410000|2022-01-11 15:53:30|14540.4|14520.4|14538.5|14518.5|14540.4|14520.4|14538.5|14518.5|0
1641916420000|2022-01-11 15:53:40|14536.6|14516.6|14538.5|14518.5|14538.5|14518.5|14536.6|14516.6|1
1641916430000|2022-01-11 15:53:50|14536|14516|14538.5|14518.5|14538.5|14518.5|14536|14516|0
1641916440000|2022-01-11 15:54:00|14575.4|14515.4|14573.5|14533.5|14575.4|14533.5|14573.5|14515.4|1
1641916690000|2022-01-11 15:58:10|14571.6|14531.6|14553.5|14513.5|14571.6|14531.6|14541.6|14512.9|0
1641916720000|2022-01-11 15:58:40|14551|14511|14533.5|14513.5|14551|14516|14533.5|14511|0
1641916730000|2022-01-11 15:58:50|14528.5|14508.5|14531|14511|14531|14511|14528.5|14508.5|1
1641916780000|2022-01-11 15:59:40|14529.8|14489.8|14528.5|14488.5|14529.8|14489.8|14528.5|14488.5|0
1641916800000|2022-01-11 16:00:00|||||||||3
1641916850000|2022-01-11 16:00:50|14508.5||14508.5||14508.5||14508.5||0
1641916870000|2022-01-11 16:01:10|14517.9|14497.9|14556|14516|14556|14518.5|14517.9|14497.9|2
1641916880000|2022-01-11 16:01:20|14557.9|14517.9|14563.5|14523.5|14566|14526|14557.9|14517.9|0
1641916900000|2022-01-11 16:01:40|14565.4|14525.4|14566|14526|14566|14526|14565.4|14525.4|0
1641916950000|2022-01-11 16:02:30|14559.1|14539.1|14571|14531|14571|14539.1|14558.5|14529.1|0
1641916970000|2022-01-11 16:02:50|14566.6|14526.6|14553.5|14513.5|14566.6|14526.6|14553.5|14513.5|1
1641917040000|2022-01-11 16:04:00|14551.6|14511.6|14553.5|14513.5|14553.5|14513.5|14551.6|14511.6|1
1641917110000|2022-01-11 16:05:10|14551|14511|14551|14511|14551|14511|14551|14511|0
1641917140000|2022-01-11 16:05:40|14553.5|14513.5|14553.5|14513.5|14553.5|14513.5|14553.5|14513.5|1
1641917170000|2022-01-11 16:06:10|14537.9|14517.9|14533.5|14513.5|14537.9|14517.9|14533.5|14513.5|0
1641917320000|2022-01-11 16:08:40|14531|14511|14528.5|14508.5|14531|14511|14528.5|14508.5|1
1641917330000|2022-01-11 16:08:50|||||||||1
1641917470000|2022-01-11 16:11:10||14488.5||14488.5||14488.5||14488.5|1
1641917490000|2022-01-11 16:11:30|14520.4|14500.4|14511|14491|14528.5|14500.4|14511|14488.5|1
1641917510000|2022-01-11 16:11:50|14512.9|14492.9|14513.5|14493.5|14513.5|14493.5|14512.9|14492.9|0
1641917520000|2022-01-11 16:12:00|14512.9|14492.9|14511|14491|14512.9|14492.9|14511|14491|0
1641917620000|2022-01-11 16:13:40|14509.2|14489.2|14506|14486|14509.2|14489.2|14506|14486|0
1641917650000|2022-01-11 16:14:10|14522.9|14502.9|14531|14491|14531.7|14502.9|14522.9|14491|6
1641917660000|2022-01-11 16:14:20|14516|14496|14511|14491|14516|14496|14511|14491|0
1641917810000|2022-01-11 16:16:50|14509.2|14489.2|14508.5|14488.5|14509.2|14489.2|14508.5|14488.5|0
1641917830000|2022-01-11 16:17:10|||||||||1
1641917840000|2022-01-11 16:17:20|14546.1|14486.1|14533.5|14493.5|14553.5|14493.5|14533.5|14486.1|1
1641917940000|2022-01-11 16:19:00|14529.8|14489.8|14528.5|14488.5|14529.8|14500.4|14520.4|14488.5|2
1641917970000|2022-01-11 16:19:30|14516.7|14496.7|14516|14496|14516.7|14496.7|14516|14496|0
1641917990000|2022-01-11 16:19:50|14515.4|14495.4|14511|14491|14515.4|14495.4|14511|14491|1
1641918000000|2022-01-11 16:20:00|||||||||2
1641918030000|2022-01-11 16:20:30|14511.1|14491.1|14508.6|14488.6|14511.1|14491.1|14508.6|14488.6|0
1641918110000|2022-01-11 16:21:50|||||||||1
1641918130000|2022-01-11 16:22:10|14506.1|14486.1|14506.1|14486.1|14506.1|14486.1|14506.1|14486.1|3
1641918170000|2022-01-11 16:22:50|14504.8|14464.8|14481.1|14461.1|14504.8|14469.2|14481.1|14461.1|2
1641918180000|2022-01-11 16:23:00|||||||||1
1641918190000|2022-01-11 16:23:10|14479.2|14459.2|14476.1|14456.1|14479.2|14459.2|14476.1|14456.1|0
1641918220000|2022-01-11 16:23:40|||||||||1
1641918270000|2022-01-11 16:24:30|14526.1|14466.1|14508.6|14468.6|14526.1|14471.1|14508.6|14466.1|2
1641918280000|2022-01-11 16:24:40|14511.1|14471.1|14516.1|14476.1|14516.1|14476.1|14511.1|14471.1|0
1641918350000|2022-01-11 16:25:50|14511.1|14471.1|14511.1|14471.1|14511.1|14471.1|14511.1|14471.1|1
1641918450000|2022-01-11 16:27:30|14491.1||14491.1||14491.1||14491.1||0
1641918520000|2022-01-11 16:28:40|14493.6|14473.6|14493.6|14473.6|14493.6|14473.6|14493.6|14473.6|1
1641918600000|2022-01-11 16:30:00|14498.6|14478.6|14498.6|14478.6|14498.6|14478.6|14498.6|14478.6|1
1641918690000|2022-01-11 16:31:30|||||||||1
1641918760000|2022-01-11 16:32:40|14494.8|14474.8|14493.6|14473.6|14494.8|14474.8|14493.6|14473.6|0
1641918840000|2022-01-11 16:34:00|14484.2|14464.2|14479.2|14459.2|14484.2|14464.2|14479.2|14459.2|1
1641918850000|2022-01-11 16:34:10|14481.1|14461.1|14491.1|14471.1|14491.1|14471.1|14481.1|14461.1|1
1641918860000|2022-01-11 16:34:20|14488.6|14468.6|14488.6|14468.6|14488.6|14468.6|14488.6|14468.6|1
1641918870000|2022-01-11 16:34:30|14490.5|14470.5|14488.6|14468.6|14491.1|14471.1|14488.6|14468.6|1
1641918880000|2022-01-11 16:34:40|14491.1|14471.1|14491.1|14471.1|14491.1|14471.1|14491.1|14471.1|0
1641918890000|2022-01-11 16:34:50|14493.6|14473.6|14532.3|14472.3|14532.3|14473.6|14493.6|14471.1|1
1641918900000|2022-01-11 16:35:00|14531.1|14471.1|14517.3|14477.3|14531.1|14477.3|14517.3|14471.1|0
1641918910000|2022-01-11 16:35:10|14516.1|14476.1|14516.1|14476.1|14516.1|14476.1|14516.1|14476.1|0
1641919020000|2022-01-11 16:37:00|14515.5|14475.5|14513.6|14473.6|14515.5|14475.5|14513.6|14473.6|0
1641919040000|2022-01-11 16:37:20|14509.8|14469.8|14508.6|14468.6|14509.8|14469.8|14508.6|14468.6|2
1641919050000|2022-01-11 16:37:30|14506.7|14466.7|14506.1|14466.1|14506.7|14466.7|14506.1|14466.1|0
1641919080000|2022-01-11 16:38:00|14488.6|14468.6|14488.6|14468.6|14488.6|14468.6|14488.6|14468.6|0
1641919100000|2022-01-11 16:38:20|14490.5|14470.5|14491.1|14471.1|14491.1|14471.1|14490.5|14470.5|0
1641919130000|2022-01-11 16:38:50|14489.2|14469.2|14488.6|14468.6|14489.2|14469.2|14488.6|14468.6|0
1641919170000|2022-01-11 16:39:30|14486.1|14466.1|14483.6|14463.6|14486.1|14466.1|14483.6|14463.6|0
1641919190000|2022-01-11 16:39:50|14481.1|14461.1|14481.1|14461.1|14481.1|14461.1|14481.1|14461.1|0
1641919210000|2022-01-11 16:40:10|14478.6|14458.6|14478.6|14458.6|14478.6|14458.6|14478.6|14458.6|3
1641919240000|2022-01-11 16:40:40|14483.6|14463.6|14483.6|14463.6|14483.6|14463.6|14483.6|14463.6|2
1641919360000|2022-01-11 16:42:40|14479.8|14459.8|14478.6|14458.6|14479.8|14459.8|14478.6|14458.6|0
1641919380000|2022-01-11 16:43:00|14481.7|14461.7|14483.6|14463.6|14483.6|14463.6|14481.1|14461.1|1
1641919400000|2022-01-11 16:43:20|14484.2|14464.2|14513.6|14473.6|14513.6|14473.6|14484.2|14464.2|1
1641919410000|2022-01-11 16:43:30|14511.7|14471.7|14531.1|14471.1|14531.1|14475.5|14511.1|14471.1|0
1641919420000|2022-01-11 16:43:40|14516.1|14476.1|14528.6|14468.6|14528.6|14476.1|14516.1|14468.6|0
1641919430000|2022-01-11 16:43:50|14538.6|14478.6|14531.1|14471.1|14538.6|14478.6|14528.6|14468.6|0
1641919440000|2022-01-11 16:44:00|14538|14478|14536.7|14476.7|14538|14478|14536.7|14476.7|0
1641919450000|2022-01-11 16:44:10|14536.1|14476.1|14536.7|14476.7|14536.7|14476.7|14536.1|14476.1|0
1641919460000|2022-01-11 16:44:20|14536.1|14476.1|14536.1|14476.1|14536.1|14476.1|14536.1|14476.1|0
1641919540000|2022-01-11 16:45:40|14535.5|14475.5|14531.1|14471.1|14535.5|14475.5|14531.1|14471.1|0
1641919550000|2022-01-11 16:45:50|14533.6|14473.6|14538.6|14478.6|14538.6|14478.6|14533.6|14473.6|2
1641919560000|2022-01-11 16:46:00|14536.7|14476.7|14508.6|14468.6|14536.7|14476.7|14508.6|14468.6|0
1641919640000|2022-01-11 16:47:20|14511.1|14471.1|14511.1|14471.1|14511.1|14471.1|14511.1|14471.1|0
1641919710000|2022-01-11 16:48:30|14509.2|14469.2|14508.6|14468.6|14509.2|14469.2|14508.6|14468.6|0
1641919720000|2022-01-11 16:48:40|14491.1|14471.1|14491.1|14471.1|14491.1|14471.1|14491.1|14471.1|0
1641919730000|2022-01-11 16:48:50|14489.2|14469.2|14489.2|14469.2|14489.2|14469.2|14489.2|14469.2|1
1641919740000|2022-01-11 16:49:00|14488.6|14468.6|14486.1|14466.1|14488.6|14468.6|14486.1|14466.1|2
1641919880000|2022-01-11 16:51:20|14488.6|14468.6|14503.6|14463.6|14503.6|14468.6|14488.6|14463.6|1
1641919900000|2022-01-11 16:51:40|||||||||1
1641920040000|2022-01-11 16:54:00|14483.6||14483.6||14483.6||14483.6||0
1641920070000|2022-01-11 16:54:30|||||||||3
1641920200000|2022-01-11 16:56:40|14481.7|14461.7|14481.1|14461.1|14483.6|14463.6|14481.1|14461.1|1
1641920230000|2022-01-11 16:57:10|14478.6|14458.6|14481.1|14441.1|14481.1|14458.6|14478.6|14441.1|2
1641920240000|2022-01-11 16:57:20|14479.2|14439.2|14479.2|14439.2|14479.2|14439.2|14479.2|14439.2|1
1641920250000|2022-01-11 16:57:30|14478.6|14438.6|14478.6|14438.6|14478.6|14438.6|14478.6|14438.6|0
1641920320000|2022-01-11 16:58:40|||||||||1
1641920360000|2022-01-11 16:59:20|14461.1|14441.1|14458.6|14438.6|14461.1|14441.1|14458.6|14438.6|0
1641920410000|2022-01-11 17:00:10|||||||||1
1641920420000|2022-01-11 17:00:20|||||||||1
1641920520000|2022-01-11 17:02:00|14458|14438|14456.1|14436.1|14458.6|14438.6|14456.1|14436.1|0
1641920570000|2022-01-11 17:02:50|14455.5|14435.5|14451.1|14431.1|14455.5|14435.5|14451.1|14431.1|0
1641920580000|2022-01-11 17:03:00|14453.6|14433.6|14451.1|14431.1|14453.6|14433.6|14451.1|14431.1|0
1641920590000|2022-01-11 17:03:10|||||||||1
1641920740000|2022-01-11 17:05:40|||||||||5
1641920760000|2022-01-11 17:06:00|14438.6|14418.6|14431.1|14411.1|14438.6|14418.6|14431.1|14411.1|2
1641920780000|2022-01-11 17:06:20|14429.3|14409.3|14426.1|14406.1|14429.3|14409.3|14426.1|14406.1|0
1641920790000|2022-01-11 17:06:30|14421.1|14401.1|14421.1|14401.1|14421.1|14401.1|14421.1|14401.1|1
1641920800000|2022-01-11 17:06:40|14411.8|14391.8|14401.1|14381.1|14411.8|14391.8|14401.1|14381.1|10
1641920810000|2022-01-11 17:06:50|14396.8|14376.8|14382.4|14362.4|14396.8|14376.8|14378.6|14358.6|10
1641920820000|2022-01-11 17:07:00|14381.1|14361.1|14381.1|14361.1|14381.1|14361.1|14381.1|14361.1|0
1641920850000|2022-01-11 17:07:30|14382.4|14362.4|14382.4|14362.4|14382.4|14362.4|14382.4|14362.4|1
1641920860000|2022-01-11 17:07:40|14383.6|14363.6|14383.6|14363.6|14383.6|14363.6|14383.6|14363.6|0
1641920870000|2022-01-11 17:07:50|||||||||1
1641920920000|2022-01-11 17:08:40|14386.8|14366.8|14381.1|14361.1|14386.8|14366.8|14381.1|14361.1|2
1641920930000|2022-01-11 17:08:50|14378.6|14358.6|14376.1|14356.1|14378.6|14358.6|14376.1|14356.1|3
1641920940000|2022-01-11 17:09:00|||||||||3
1641921000000|2022-01-11 17:10:00|14373.6|14353.6|14371.1|14351.1|14373.6|14353.6|14371.1|14351.1|1
1641921100000|2022-01-11 17:11:40|14371.2|14351.2|14298.7|14258.7|14371.2|14351.2|14298.7|14258.7|8
1641921110000|2022-01-11 17:11:50|14278.7||14278.7||14278.7||14278.7||0
1641921120000|2022-01-11 17:12:00|14271.8|14251.8|14241.2|14221.2|14271.8|14251.8|14241.2|14221.2|5
1641921130000|2022-01-11 17:12:10|14234.3|14214.3|14243.7|14223.7|14243.7|14223.7|14234.3|14214.3|6
1641921160000|2022-01-11 17:12:40|14246.2|14226.2|14241.2|14221.2|14246.2|14226.2|14241.2|14221.2|0
1641921170000|2022-01-11 17:12:50|||||||||1
1641921180000|2022-01-11 17:13:00|14261.8|14221.8|14261.8|14221.8|14261.8|14221.8|14261.8|14221.8|3
1641921190000|2022-01-11 17:13:10|14263.7|14223.7|14263.7|14223.7|14263.7|14223.7|14263.7|14223.7|0
1641921210000|2022-01-11 17:13:30|14264.9|14224.9|14268.7|14228.7|14268.7|14228.7|14264.9|14224.9|2
1641921220000|2022-01-11 17:13:40|14302.4|14242.4|14356.2|14296.2|14364.3|14304.3|14302.4|14242.4|4
1641921230000|2022-01-11 17:13:50|14353|14293|14353.7|14293.7|14356.2|14296.2|14346.2|14286.2|0
1641921240000|2022-01-11 17:14:00|14351.8|14291.8|14353.7|14293.7|14356.2|14296.2|14350.5|14290.5|0
1641921250000|2022-01-11 17:14:10|14358|14298|14373.7|14313.7|14373.7|14313.7|14358|14298|0
1641921260000|2022-01-11 17:14:20|14361.8|14301.8|14363.7|14303.7|14363.7|14303.7|14361.8|14301.8|0
1641921270000|2022-01-11 17:14:30|14348.7|14308.7|14348.7|14308.7|14348.7|14308.7|14348.7|14308.7|0
1641921280000|2022-01-11 17:14:40|14371.8|14311.8|14316.2|14276.2|14371.8|14311.8|14308.7|14256.2|2
1641921290000|2022-01-11 17:14:50|14313.7|14293.7|14313.7|14293.7|14313.7|14293.7|14313.7|14293.7|0
1641921300000|2022-01-11 17:15:00|14321.2|14301.2|14321.2|14301.2|14321.2|14301.2|14321.2|14301.2|0
1641921310000|2022-01-11 17:15:10|14336.2|14296.2|14336.2|14296.2|14336.2|14296.2|14336.2|14296.2|0
1641921450000|2022-01-11 17:17:30|||||||||1
1641921530000|2022-01-11 17:18:50|14333.7|14293.7|14358.7|14338.7|14358.7|14338.7|14333.7|14293.7|5
1641921540000|2022-01-11 17:19:00|14356.8|14336.8|14356.8|14336.8|14356.8|14336.8|14356.8|14336.8|2
1641921550000|2022-01-11 17:19:10|14351.2|14331.2|14358.7|14298.7|14359.9|14331.2|14351.2|14298.7|0
1641921620000|2022-01-11 17:20:20|14361.2|14301.2|14361.2|14301.2|14361.2|14301.2|14361.2|14301.2|1
1641921710000|2022-01-11 17:21:50|14331.8|14311.8|14331.8|14311.8|14331.8|14311.8|14331.8|14311.8|0
1641921720000|2022-01-11 17:22:00|14328.7|14308.7|14328.7|14308.7|14328.7|14308.7|14328.7|14308.7|0
1641921740000|2022-01-11 17:22:20|14323|14303|14346.2|14306.2|14346.2|14306.2|14323|14303|1
1641921790000|2022-01-11 17:23:10|14359.9|14299.9|14353.7|14313.7|14361.2|14313.7|14353.7|14299.9|1
1641921900000|2022-01-11 17:25:00|14358.7|14318.7|14358.7|14318.7|14358.7|14318.7|14358.7|14318.7|0
1641921950000|2022-01-11 17:25:50|14353.7|14313.7|14336.2|14316.2|14353.7|14316.2|14336.2|14313.7|0
1641921960000|2022-01-11 17:26:00|14338.7|14318.7|14336.2|14316.2|14338.7|14318.7|14336.2|14316.2|1
1641922030000|2022-01-11 17:27:10|14343.7|14323.7|14343.7|14323.7|14343.7|14323.7|14343.7|14323.7|3
1641922050000|2022-01-11 17:27:30|14358.7|14318.7|14358.7|14318.7|14358.7|14318.7|14358.7|14318.7|1
1641922100000|2022-01-11 17:28:20|14360.6|14320.6|14353.7|14333.7|14360.6|14333.7|14353.7|14320.6|0
1641922110000|2022-01-11 17:28:30|14356.2|14336.2|14356.2|14336.2|14356.2|14336.2|14356.2|14336.2|0
1641922140000|2022-01-11 17:29:00|||||||||1
1641922270000|2022-01-11 17:31:10|14358.7|14338.7|14358.7|14338.7|14358.7|14338.7|14358.7|14338.7|2
1641922290000|2022-01-11 17:31:30|14421.2|14361.2|14421.2|14361.2|14421.2|14361.2|14421.2|14361.2|2
1641922310000|2022-01-11 17:31:50|14423.1|14363.1|14426.2|14366.2|14426.2|14366.2|14423.1|14363.1|0
1641922320000|2022-01-11 17:32:00|14425.6|14365.6|14416.2|14356.2|14425.6|14365.6|14416.2|14356.2|2
1641922330000|2022-01-11 17:32:10|14414.3|14354.3|14388.7|14348.7|14414.3|14354.3|14388.7|14346.2|0
1641922350000|2022-01-11 17:32:30|14393.7|14333.7|14393.7|14333.7|14393.7|14333.7|14393.7|14333.7|0
1641922420000|2022-01-11 17:33:40|14401.2|14341.2|14406.2|14346.2|14406.2|14346.2|14398.7|14338.7|0
1641922430000|2022-01-11 17:33:50|14409.9|14349.9|14408.7|14348.7|14411.2|14351.2|14408.7|14348.7|0
1641922440000|2022-01-11 17:34:00|14406.8|14346.8|14406.2|14346.2|14406.8|14346.8|14406.2|14346.2|0
1641922480000|2022-01-11 17:34:40|14404.3|14344.3|14403.7|14343.7|14404.3|14344.3|14403.7|14343.7|1
1641922490000|2022-01-11 17:34:50|14389.9|14349.9|14388.7|14348.7|14389.9|14349.9|14388.7|14348.7|0
1641922590000|2022-01-11 17:36:30|14371.2|14351.2|14371.2|14351.2|14371.2|14351.2|14371.2|14351.2|0
1641922600000|2022-01-11 17:36:40|14368.7|14348.7|14368.7|14348.7|14368.7|14348.7|14368.7|14348.7|0
1641922630000|2022-01-11 17:37:10|14370.6|14350.6|14368.7|14348.7|14371.2|14351.2|14368.7|14348.7|0
1641922650000|2022-01-11 17:37:30|||||||||1
1641922680000|2022-01-11 17:38:00|14386.2|14346.2|14388.7|14348.7|14388.7|14348.7|14386.2|14346.2|1
1641922690000|2022-01-11 17:38:10|14403.7|14343.7|14403.7|14343.7|14403.7|14343.7|14403.7|14343.7|0
1641922710000|2022-01-11 17:38:30|14405.6|14345.6|14406.2|14346.2|14406.2|14346.2|14405.6|14345.6|0
1641922750000|2022-01-11 17:39:10|14403.7|14343.7|14403.7|14343.7|14403.7|14343.7|14403.7|14343.7|0
1641922810000|2022-01-11 17:40:10|14391.8|14351.8|14388.7|14348.7|14391.8|14351.8|14388.7|14348.7|0
1641922830000|2022-01-11 17:40:30|14385.6|14345.6|14366.8|14346.8|14385.6|14351.2|14366.8|14343.7|1
1641922840000|2022-01-11 17:40:40|14366.2|14346.2|14388.7|14348.7|14391.2|14351.2|14363.7|14343.7|1
1641922850000|2022-01-11 17:40:50|14386.2|14366.2|14398.7|14378.7|14406.2|14378.7|14386.2|14366.2|0
1641922900000|2022-01-11 17:41:40|14400.6|14380.6|14401.2|14381.2|14401.2|14381.2|14400.6|14380.6|0
1641922910000|2022-01-11 17:41:50|14413.7|14373.7|14413.7|14373.7|14413.7|14373.7|14413.7|14373.7|0
1641922950000|2022-01-11 17:42:30|14407.5|14387.5|14441.2|14381.2|14441.2|14387.5|14407.5|14381.2|1
1641922960000|2022-01-11 17:42:40|14445|14385|14446.2|14386.2|14446.2|14386.2|14445|14385|0
1641923000000|2022-01-11 17:43:20|14448.1|14388.1|14431.2|14391.2|14448.1|14393.7|14431.2|14388.1|1
1641923070000|2022-01-11 17:44:30|14428.7|14388.7|14428.7|14388.7|14428.7|14388.7|14428.7|14388.7|0
1641923080000|2022-01-11 17:44:40|14416.2|14396.2|14416.2|14396.2|14416.2|14396.2|14416.2|14396.2|0
1641923150000|2022-01-11 17:45:50|14413.7|14393.7|14413.7|14373.7|14413.7|14393.7|14413.7|14373.7|1
1641923160000|2022-01-11 17:46:00|14416.2|14376.2|14416.2|14376.2|14416.2|14376.2|14416.2|14376.2|0
1641923170000|2022-01-11 17:46:10|14414.3|14374.3|14408.7|14368.7|14414.3|14374.3|14408.7|14368.7|1
1641923230000|2022-01-11 17:47:10|14391.2|14371.2|14391.2|14371.2|14391.2|14371.2|14391.2|14371.2|0
1641923340000|2022-01-11 17:49:00|||||||||2
1641923350000|2022-01-11 17:49:10|||||||||2
1641923390000|2022-01-11 17:49:50|14405|14365|14393.7|14373.7|14406.2|14373.7|14393.7|14365|1
1641923500000|2022-01-11 17:51:40|14391.9|14371.9|14368.7|14348.7|14391.9|14371.9|14368.7|14343.7|15
1641923510000|2022-01-11 17:51:50|||||||||1
1641923550000|2022-01-11 17:52:30|14363.7|14343.7|14358.7|14338.7|14363.7|14343.7|14358.7|14338.7|1
1641923620000|2022-01-11 17:53:40|14402.5|14342.5|14403.7|14363.7|14403.7|14363.7|14401.2|14342.5|1
1641923630000|2022-01-11 17:53:50|14396.9|14336.9|14396.2|14336.2|14398.1|14338.1|14396.2|14336.2|4
1641923640000|2022-01-11 17:54:00|14398.1|14338.1|14398.7|14338.7|14398.7|14338.7|14398.1|14338.1|0
1641923670000|2022-01-11 17:54:30|14396.2|14336.2|14384.4|14344.4|14396.2|14344.4|14384.4|14336.2|0
1641923680000|2022-01-11 17:54:40|14383.7|14343.7|14379.4|14339.4|14383.7|14343.7|14379.4|14339.4|0
1641923690000|2022-01-11 17:54:50|14373.7|14333.7|14364.4|14304.4|14373.7|14333.7|14361.2|14301.2|1
1641923700000|2022-01-11 17:55:00|14363.7|14303.7|14363.7|14303.7|14363.7|14303.7|14361.2|14301.2|0
1641923760000|2022-01-11 17:56:00|14356.2|14316.2|14356.2|14316.2|14356.2|14316.2|14356.2|14316.2|0
1641923830000|2022-01-11 17:57:10||14336.2||14336.2||14336.2||14336.2|0
1641923860000|2022-01-11 17:57:40|14356.3|14336.3|14356.3|14336.3|14356.3|14336.3|14356.3|14336.3|1
1641923870000|2022-01-11 17:57:50|14350.6|14330.6|14350.6|14330.6|14350.6|14330.6|14350.6|14330.6|1
1641923880000|2022-01-11 17:58:00|14348.8|14328.8|14348.8|14328.8|14348.8|14328.8|14348.8|14328.8|0
1641923890000|2022-01-11 17:58:10|14398.8|14338.8|14398.8|14338.8|14398.8|14338.8|14396.9|14336.9|1
1641923900000|2022-01-11 17:58:20|14400.6|14340.6|14401.3|14341.3|14401.3|14341.3|14400.6|14340.6|0
1641923910000|2022-01-11 17:58:30|14396.3|14336.3|14396.3|14336.3|14396.3|14336.3|14396.3|14336.3|0
1641923920000|2022-01-11 17:58:40|14391.3|14331.3|14398.8|14338.8|14403.8|14343.8|14391.3|14331.3|0
1641923930000|2022-01-11 17:58:50|14396.9|14336.9|14386.3|14326.3|14396.9|14336.9|14386.3|14326.3|0
1641923940000|2022-01-11 17:59:00|14378.8|14338.8|14391.3|14331.3|14393.8|14338.8|14378.8|14330.6|0
1641923950000|2022-01-11 17:59:10|14404.4|14344.4|14403.8|14343.8|14404.4|14344.4|14403.8|14343.8|0
1641923960000|2022-01-11 17:59:20|14398.8|14338.8|14396.3|14336.3|14403.8|14343.8|14395|14335|0
1641923970000|2022-01-11 17:59:30|14400|14340|14403.8|14343.8|14403.8|14343.8|14400|14340|0
1641923980000|2022-01-11 17:59:40|14398.8|14338.8|14399.4|14339.4|14403.8|14343.8|14393.8|14333.8|0
1641923990000|2022-01-11 17:59:50|14398.8|14338.8|14393.8|14333.8|14398.8|14338.8|14393.8|14333.8|0
1641924000000|2022-01-11 18:00:00|14396.3|14336.3|14388.8|14348.8|14396.3|14348.8|14388.1|14336.3|0
1641924030000|2022-01-11 18:00:30|||||||||1
1641924040000|2022-01-11 18:00:40|14391.3|14351.3|14391.3|14351.3|14391.3|14351.3|14391.3|14351.3|0
1641924190000|2022-01-11 18:03:10|14371.3||14371.3||14371.3||14371.3||0
1641924200000|2022-01-11 18:03:20|14411.9|14351.9|14411.9|14351.9|14411.9|14351.9|14411.9|14351.9|2
1641924210000|2022-01-11 18:03:30|14416.3|14356.3|14423.8|14363.8|14423.8|14363.8|14416.3|14356.3|0
1641924230000|2022-01-11 18:03:50|14425.6|14365.6|14431.3|14371.3|14431.3|14371.3|14425.6|14365.6|0
1641924240000|2022-01-11 18:04:00|14426.3|14366.3|14433.8|14373.8|14433.8|14373.8|14409.4|14366.3|0
1641924250000|2022-01-11 18:04:10|14436.3|14376.3|14436.3|14376.3|14436.3|14376.3|14436.3|14376.3|1
1641924260000|2022-01-11 18:04:20|14434.4|14374.4|14426.3|14366.3|14434.4|14374.4|14426.3|14366.3|0
1641924280000|2022-01-11 18:04:40|14438.1|14378.1|14425|14385|14438.1|14385|14425|14378.1|0
1641924300000|2022-01-11 18:05:00|14423.8|14383.8|14437.5|14377.5|14437.5|14383.8|14423.8|14377.5|0
1641924310000|2022-01-11 18:05:10|14438.8|14378.8|14438.8|14378.8|14438.8|14378.8|14438.8|14378.8|0
1641924330000|2022-01-11 18:05:30|14441.3|14381.3|14426.3|14406.3|14441.3|14406.3|14423.8|14381.3|0
1641924360000|2022-01-11 18:06:00|14424.4|14404.4|14398.8|14338.8|14424.4|14404.4|14398.8|14338.8|3
1641924370000|2022-01-11 18:06:10|14396.3|14336.3|14396.3|14336.3|14396.3|14336.3|14396.3|14336.3|2
1641924380000|2022-01-11 18:06:20|14391.3|14331.3|14391.3|14331.3|14391.3|14331.3|14391.3|14331.3|0
1641924410000|2022-01-11 18:06:50|14378.8|14358.8|14378.8|14358.8|14378.8|14358.8|14378.8|14358.8|0
1641924420000|2022-01-11 18:07:00|14380|14360|14380|14360|14380|14360|14380|14360|0
1641924460000|2022-01-11 18:07:40|14381.3|14361.3|14381.3|14361.3|14381.3|14361.3|14381.3|14361.3|0
1641924510000|2022-01-11 18:08:30|14376.9|14356.9|14393.8|14353.8|14393.8|14356.9|14376.9|14353.8|1
1641924520000|2022-01-11 18:08:40|14391.9|14351.9|14391.9|14351.9|14391.9|14351.9|14391.9|14351.9|0
1641924530000|2022-01-11 18:08:50|14395|14355|14395|14355|14395|14355|14395|14355|0
1641924550000|2022-01-11 18:09:10|14396.3|14356.3|14396.3|14356.3|14396.3|14356.3|14391.9|14351.9|1
1641924560000|2022-01-11 18:09:20|14401.3|14361.3|14401.3|14361.3|14401.3|14361.3|14401.3|14361.3|0
1641924580000|2022-01-11 18:09:40|14398.8|14358.8|14395|14355|14398.8|14358.8|14393.1|14353.1|0
1641924720000|2022-01-11 18:12:00|14364.4|14304.4|14358.8|14298.8|14378.8|14318.8|14358.8|14298.8|1
1641924730000|2022-01-11 18:12:10|14345.7|14305.7|14326.3|14306.3|14346.3|14306.9|14326.3|14298.8|0
1641924740000|2022-01-11 18:12:20|14323.8|14303.8|14321.3|14301.3|14323.8|14303.8|14319.4|14299.4|1
1641924750000|2022-01-11 18:12:30|14318.8|14298.8|14313.8|14293.8|14318.8|14298.8|14313.8|14293.8|0
1641924760000|2022-01-11 18:12:40|14351.3|14291.3|14345|14325|14351.3|14325|14345|14291.3|6
1641924770000|2022-01-11 18:12:50|14348.8|14328.8|14378.8|14338.8|14393.8|14340|14348.8|14326.3|0
1641924780000|2022-01-11 18:13:00|14380.7|14340.7|14368.2|14328.2|14381.3|14345.7|14363.8|14328.2|0
1641924790000|2022-01-11 18:13:10|14366.3|14326.3|14383.8|14323.8|14383.8|14326.3|14366.3|14323.8|0
1641924830000|2022-01-11 18:13:50|14379.4|14339.4|14379.4|14339.4|14379.4|14339.4|14379.4|14339.4|0
1641924840000|2022-01-11 18:14:00|14381.3|14341.3|14383.8|14343.8|14386.3|14358.2|14378.2|14341.3|0
1641924870000|2022-01-11 18:14:30|14371.3|14311.3|14371.3|14311.3|14371.3|14311.3|14371.3|14311.3|0
1641924890000|2022-01-11 18:14:50|14373.8|14313.8|14378.8|14318.8|14378.8|14318.8|14373.8|14313.8|1
1641924900000|2022-01-11 18:15:00|14381.3|14321.3|14382.5|14322.5|14382.5|14322.5|14381.3|14321.3|0
1641924990000|2022-01-11 18:16:30|14380|14320|14347.5|14307.5|14380|14320|14347.5|14305.7|0
1641925050000|2022-01-11 18:17:30|14346.9|14306.9|14345|14305|14346.9|14306.9|14345|14305|0
1641925060000|2022-01-11 18:17:40|14342.5|14302.5|14342.5|14302.5|14342.5|14302.5|14342.5|14302.5|1
1641925140000|2022-01-11 18:19:00|14341.3|14301.3|14312.5|14292.5|14341.3|14301.3|14312.5|14292.5|2
1641925150000|2022-01-11 18:19:10|14314.4|14294.4|14314.4|14294.4|14314.4|14294.4|14314.4|14294.4|3
1641925170000|2022-01-11 18:19:30|14315|14295|14315|14295|14315|14295|14315|14295|0
1641925220000|2022-01-11 18:20:20|14314.4|14294.4|14312.5|14292.5|14314.4|14294.4|14312.5|14292.5|0
1641925230000|2022-01-11 18:20:30|14317.5|14297.5|14317.5|14297.5|14317.5|14297.5|14317.5|14297.5|3
1641925240000|2022-01-11 18:20:40|14322.5|14302.5|14325|14305|14325|14305|14322.5|14302.5|1
1641925260000|2022-01-11 18:21:00|14375.7|14315.7|14375|14315|14375.7|14315.7|14375|14315|1
1641925290000|2022-01-11 18:21:30|14375.1|14315.1|14375.1|14315.1|14375.1|14315.1|14375.1|14315.1|0
1641925370000|2022-01-11 18:22:50|14370.7|14310.7|14342.6|14302.6|14370.7|14310.7|14342.6|14297.6|0
1641925400000|2022-01-11 18:23:20|14340.7|14300.7|14325.1|14305.1|14340.7|14305.7|14325.1|14297.6|0
1641925410000|2022-01-11 18:23:30|||||||||1
1641925460000|2022-01-11 18:24:20|14320.1|14300.1|14342.6|14302.6|14342.6|14302.6|14320.1|14300.1|1
1641925490000|2022-01-11 18:24:50|14345.1|14305.1|14360.1|14300.1|14360.1|14305.1|14345.1|14300.1|0
1641925560000|2022-01-11 18:26:00|14347.6|14307.6|14347.6|14307.6|14347.6|14307.6|14344.4|14304.4|0
1641925580000|2022-01-11 18:26:20|14351.3|14311.3|14352.6|14312.6|14377.6|14317.6|14351.3|14311.3|2
1641925590000|2022-01-11 18:26:30|14351.3|14311.3|14342.6|14302.6|14351.3|14311.3|14342.6|14302.6|0
1641925750000|2022-01-11 18:29:10|||||||||1
1641925780000|2022-01-11 18:29:40|14325.1|14305.1|14325.1|14305.1|14325.1|14305.1|14325.1|14305.1|0
1641925800000|2022-01-11 18:30:00|14322.6|14302.6|14325.1|14305.1|14325.1|14305.1|14322.6|14302.6|1
1641925820000|2022-01-11 18:30:20|14345.1||14345.1||14345.1||14345.1||1
1641925920000|2022-01-11 18:32:00|14347.6|14307.6|14345.7|14305.7|14347.6|14307.6|14345.7|14305.7|1
1641925930000|2022-01-11 18:32:10|14345.1|14305.1|14345.1|14305.1|14345.1|14305.1|14345.1|14305.1|0
1641925940000|2022-01-11 18:32:20|14344.4|14304.4|14342.6|14302.6|14344.4|14304.4|14342.6|14302.6|0
1641925980000|2022-01-11 18:33:00|14335.1|14315.1|14335.1|14315.1|14335.1|14315.1|14335.1|14315.1|0
1641926020000|2022-01-11 18:33:40|14332.6|14312.6|14332.6|14312.6|14332.6|14312.6|14332.6|14312.6|0
1641926080000|2022-01-11 18:34:40|14330.1|14310.1|14327.6|14307.6|14330.1|14310.1|14327.6|14307.6|0
1641926100000|2022-01-11 18:35:00|14326.3|14306.3|14330.1|14310.1|14330.1|14310.1|14326.3|14306.3|6
1641926260000|2022-01-11 18:37:40|14328.2|14308.2|14327.6|14307.6|14330.1|14310.1|14327.6|14307.6|0
1641926270000|2022-01-11 18:37:50|14325.1|14305.1|14325.1|14305.1|14325.1|14305.1|14325.1|14305.1|1
1641926420000|2022-01-11 18:40:20|14320.1|14300.1|14320.1|14300.1|14320.1|14300.1|14320.1|14300.1|0
1641926430000|2022-01-11 18:40:30|14318.2|14298.2|14312.6|14292.6|14318.2|14298.2|14312.6|14292.6|4
1641926440000|2022-01-11 18:40:40|14313.8|14293.8|14365.1|14305.1|14365.1|14307|14313.8|14293.8|8
1641926470000|2022-01-11 18:41:10|14367.6|14307.6|14367.6|14307.6|14367.6|14307.6|14367.6|14307.6|0
1641926480000|2022-01-11 18:41:20|14370.7|14310.7|14372.6|14312.6|14372.6|14312.6|14370.7|14310.7|0
1641926580000|2022-01-11 18:43:00|14370.1|14310.1|14370.1|14310.1|14370.1|14310.1|14370.1|14310.1|0
1641926590000|2022-01-11 18:43:10|14363.8|14323.8|14367.6|14307.6|14367.6|14325.1|14360.1|14307.6|0
1641926600000|2022-01-11 18:43:20|14362|14302|14345.1|14305.1|14362|14305.1|14345.1|14302|0
1641926610000|2022-01-11 18:43:30|||||||||2
1641926740000|2022-01-11 18:45:40|14325.1||14325.1||14325.1||14325.1||0
1641926790000|2022-01-11 18:46:30|||||||||1
1641926900000|2022-01-11 18:48:20|||||||||1
1641926960000|2022-01-11 18:49:20|||||||||1
1641927060000|2022-01-11 18:51:00|14321.4|14301.4|14325.1|14305.1|14325.1|14305.1|14321.4|14301.4|1
1641927130000|2022-01-11 18:52:10|14327.6|14307.6|14325.1|14305.1|14327.6|14307.6|14325.1|14305.1|1
1641927260000|2022-01-11 18:54:20|||||||||2
1641927270000|2022-01-11 18:54:30|14345.1|14307.6|14370.1|14310.1|14370.1|14310.1|14345.1|14307.6|1
1641927280000|2022-01-11 18:54:40|14369.5|14309.5|14367.6|14307.6|14369.5|14309.5|14367.6|14307.6|0
1641927290000|2022-01-11 18:54:50|14364.5|14304.5|14355.1|14315.1|14367.6|14315.7|14347.6|14300.7|0
1641927300000|2022-01-11 18:55:00|14367|14307|14370.1|14310.1|14370.1|14315.1|14355.1|14307|1
1641927310000|2022-01-11 18:55:10|14356.4|14316.4|14356.4|14316.4|14356.4|14316.4|14356.4|14316.4|0
1641927320000|2022-01-11 18:55:20|14352.6|14312.6|14350.1|14310.1|14352.6|14312.6|14350.1|14310.1|0
1641927330000|2022-01-11 18:55:30|14348.2|14308.2|14348.2|14308.2|14348.2|14308.2|14348.2|14308.2|0
1641927340000|2022-01-11 18:55:40|14347.6|14307.6|14347.6|14307.6|14347.6|14307.6|14347.6|14307.6|0
1641927380000|2022-01-11 18:56:20|14372.6|14312.6|14370.1|14310.1|14372.6|14312.6|14370.1|14310.1|1
1641927400000|2022-01-11 18:56:40|14368.3|14308.3|14362.6|14302.6|14370.1|14310.1|14362.6|14302.6|0
1641927430000|2022-01-11 18:57:10|14362|14302|14360.1|14300.1|14362.6|14302.6|14360.1|14300.1|0
1641927440000|2022-01-11 18:57:20|14362.6|14302.6|14360.1|14300.1|14362.6|14302.6|14360.1|14300.1|0
1641927450000|2022-01-11 18:57:30|14362|14302|14362|14302|14362.6|14302.6|14360.1|14300.1|0
1641927460000|2022-01-11 18:57:40|14362.6|14302.6|14347.6|14307.6|14362.6|14307.6|14347.6|14300.1|0
1641927470000|2022-01-11 18:57:50|14342.6|14302.6|14345.1|14305.1|14345.1|14305.1|14342.6|14302.6|1
1641927480000|2022-01-11 18:58:00|14344.5|14304.5|14342.6|14302.6|14345.1|14305.1|14342.6|14302.6|0
1641927490000|2022-01-11 18:58:10|14345.1|14305.1|14345.1|14305.1|14345.1|14305.1|14342.6|14302.6|0
1641927500000|2022-01-11 18:58:20|14344.5|14304.5|14345.1|14305.1|14345.1|14305.1|14342.6|14302.6|0
1641927510000|2022-01-11 18:58:30|14342|14302|14342.6|14302.6|14342.6|14302.6|14342|14302|0
1641927520000|2022-01-11 18:58:40|14342|14302|14342.6|14302.6|14342.6|14310.8|14330.1|14302|1
1641927530000|2022-01-11 18:58:50|14345.1|14305.1|14345.1|14305.1|14345.1|14305.1|14345.1|14305.1|0
1641927550000|2022-01-11 18:59:10|14347.6|14307.6|14347.6|14307.6|14347.6|14307.6|14347.6|14307.6|0
1641927630000|2022-01-11 19:00:30|14335.8|14315.8|14328.3|14308.3|14335.8|14315.8|14328.3|14308.3|0
1641927640000|2022-01-11 19:00:40|14327.6|14307.6|14327.6|14307.6|14327.6|14307.6|14327.6|14307.6|0
1641927650000|2022-01-11 19:00:50|14325.1|14305.1|14325.1|14305.1|14325.1|14305.1|14325.1|14305.1|1
1641927700000|2022-01-11 19:01:40|14319.5|14299.5|14317.6|14297.6|14319.5|14299.5|14317.6|14297.6|0
1641927740000|2022-01-11 19:02:20|||||||||10
1641927780000|2022-01-11 19:03:00|14319.5|14299.5|14360.1|14300.1|14360.1|14300.1|14319.5|14299.5|1
1641927790000|2022-01-11 19:03:10|14362.6|14302.6|14362.6|14302.6|14362.6|14302.6|14362.6|14302.6|0
1641927800000|2022-01-11 19:03:20|14360.1|14300.1|14360.1|14300.1|14360.1|14300.1|14360.1|14300.1|0
1641927810000|2022-01-11 19:03:30|14347.6|14307.6|14347.6|14307.6|14347.6|14307.6|14347.6|14307.6|0
1641927820000|2022-01-11 19:03:40|14361.4|14301.4|14365.1|14305.1|14365.1|14305.1|14361.4|14301.4|1
1641927860000|2022-01-11 19:04:20|14364.5|14304.5|14347.6|14307.6|14364.5|14308.3|14347.6|14300.1|0
1641927900000|2022-01-11 19:05:00|14347|14307|14347|14307|14347.6|14307.6|14347|14307|0
1641927910000|2022-01-11 19:05:10|14347.6|14307.6|14344.5|14304.5|14347.6|14307.6|14342.6|14302.6|0
1641927920000|2022-01-11 19:05:20|14345.1|14305.1|14330.1|14310.1|14345.1|14310.8|14330.1|14302|0
1641927970000|2022-01-11 19:06:10|14328.3|14308.3|14330.1|14310.1|14330.1|14310.1|14327.6|14307.6|0
1641927980000|2022-01-11 19:06:20|14329.5|14309.5|14327.6|14307.6|14330.1|14310.1|14327.6|14307.6|0
1641927990000|2022-01-11 19:06:30|||||||||1
1641928010000|2022-01-11 19:06:50|14329.5|14309.5|14330.1|14310.1|14330.1|14310.1|14329.5|14309.5|1
1641928020000|2022-01-11 19:07:00|14326.4|14306.4|14325.1|14305.1|14326.4|14306.4|14325.1|14305.1|0
1641928110000|2022-01-11 19:08:30|14325.2|14305.2|14325.2|14305.2|14325.2|14305.2|14325.2|14305.2|0
1641928120000|2022-01-11 19:08:40|14317.7|14297.7|14317.7|14297.7|14317.7|14297.7|14317.7|14297.7|1
1641928130000|2022-01-11 19:08:50|14357|14297|14357|14297|14357|14297|14357|14297|3
1641928140000|2022-01-11 19:09:00|14360.2|14300.2|14360.2|14300.2|14360.2|14300.2|14360.2|14300.2|0
1641928150000|2022-01-11 19:09:10|14347.7|14307.7|14347.7|14307.7|14347.7|14307.7|14347.7|14307.7|0
1641928160000|2022-01-11 19:09:20|14345.2|14305.2|14322.7|14302.7|14345.2|14305.2|14322.7|14302.7|1
1641928190000|2022-01-11 19:09:50|14319.5|14299.5|14317.7|14297.7|14319.5|14299.5|14317.7|14297.7|4
1641928210000|2022-01-11 19:10:10|14328.3|14308.3|14330.2|14310.2|14330.2|14310.2|14328.3|14308.3|3
1641928240000|2022-01-11 19:10:40|14342|14302|14345.2|14305.2|14345.2|14305.2|14342|14302|0
1641928250000|2022-01-11 19:10:50|14365.2||14365.2||14365.2||14365.2||0
1641928260000|2022-01-11 19:11:00|14363.3|14303.3|14348.9|14308.9|14363.3|14308.9|14348.9|14303.3|0
1641928270000|2022-01-11 19:11:10|14335.2|14315.2|14340.2|14320.2|14340.2|14320.2|14335.2|14315.2|0
1641928280000|2022-01-11 19:11:20|14335.2|14315.2|14347|14307|14347|14315.2|14335.2|14307|0
1641928290000|2022-01-11 19:11:30|14355.2|14315.2|14354.5|14314.5|14355.2|14315.2|14352.7|14312.7|0
1641928300000|2022-01-11 19:11:40|14355.2|14315.2|14355.2|14315.2|14355.2|14315.2|14352.7|14312.7|0
1641928310000|2022-01-11 19:11:50|14352.7|14312.7|14354.5|14314.5|14355.2|14315.2|14352.7|14312.7|0
1641928320000|2022-01-11 19:12:00|14355.2|14315.2|14347.7|14307.7|14355.2|14315.2|14347.7|14307.7|0
1641928340000|2022-01-11 19:12:20|14335.8|14315.8|14327.7|14307.7|14335.8|14315.8|14327.7|14307.7|1
1641928370000|2022-01-11 19:12:50|14330.2|14310.2|14330.2|14310.2|14330.2|14310.2|14330.2|14310.2|0
1641928430000|2022-01-11 19:13:50|14327.7|14307.7|14325.2|14305.2|14327.7|14307.7|14325.2|14305.2|3
1641928440000|2022-01-11 19:14:00|14320.2|14300.2|14317.7|14297.7|14320.2|14300.2|14317.7|14297.7|5
1641928450000|2022-01-11 19:14:10|||||||||2
1641928460000|2022-01-11 19:14:20|14315.2|14295.2|14315.2|14295.2|14315.2|14295.2|14315.2|14295.2|4
1641928470000|2022-01-11 19:14:30|||||||||5
1641928480000|2022-01-11 19:14:40|||||||||1
1641928490000|2022-01-11 19:14:50|14312.7|14292.7|14310.2|14290.2|14312.7|14292.7|14310.2|14290.2|6
1641928500000|2022-01-11 19:15:00|14312|14292|14312.7|14292.7|14312.7|14292.7|14312|14292|0
1641928550000|2022-01-11 19:15:50|14315.2|14295.2|14327.7|14307.7|14327.7|14307.7|14315.2|14295.2|2
1641928560000|2022-01-11 19:16:00|14325.8|14305.8|14325.2|14305.2|14325.8|14305.8|14325.2|14305.2|0
1641928570000|2022-01-11 19:16:10|14326.4|14306.4|14330.2|14310.2|14330.2|14310.2|14326.4|14306.4|2
1641928590000|2022-01-11 19:16:30|14328.3|14308.3|14325.2|14305.2|14329.5|14309.5|14325.2|14305.2|0
1641928620000|2022-01-11 19:17:00|14327|14307|14327.7|14307.7|14327.7|14307.7|14327|14307|0
1641928760000|2022-01-11 19:19:20|14325.8|14305.8|14322.7|14302.7|14325.8|14305.8|14322.7|14302.7|0
1641928790000|2022-01-11 19:19:50|14327.7|14307.7|14327.7|14307.7|14332.7|14312.7|14327.7|14307.7|3
1641949200000|2022-01-12 01:00:00|14379.6|14319.6|14373.4|14313.4|14380.9|14320.9|14373.4|14313.4|0
1641949210000|2022-01-12 01:00:10|14372.8|14312.8|14303.4|14283.4|14372.8|14312.8|14303.4|14283.4|1
1641949220000|2022-01-12 01:00:20|14302.8|14282.8|14295.9|14275.9|14302.8|14282.8|14295.9|14275.9|7
1641949230000|2022-01-12 01:00:30|14297.8|14277.8|14298.4|14278.4|14298.4|14278.4|14297.8|14277.8|0
1641949330000|2022-01-12 01:02:10|14300.3|14280.3|14300.9|14280.9|14300.9|14280.9|14300.3|14280.3|0
1641949370000|2022-01-12 01:02:50|14301.5|14281.5|14303.4|14283.4|14303.4|14283.4|14301.5|14281.5|1
1641949690000|2022-01-12 01:08:10|14309.2|14289.2|14345.9|14285.9|14345.9|14289.2|14309.2|14285.9|9
1641949720000|2022-01-12 01:08:40|14347.8|14287.8|14353.4|14293.4|14353.4|14293.4|14347.8|14287.8|0
1641949890000|2022-01-12 01:11:30|14356.6|14296.6|14356.6|14296.6|14356.6|14296.6|14356.6|14296.6|0
1641949900000|2022-01-12 01:11:40|14358.4|14298.4|14358.4|14298.4|14358.4|14298.4|14358.4|14298.4|0
1641949960000|2022-01-12 01:12:40|14360.9|14300.9|14360.9|14300.9|14360.9|14300.9|14360.9|14300.9|0
1641950050000|2022-01-12 01:14:10|14359.1|14299.1|14330.9|14290.9|14360.9|14300.9|14330.9|14284.1|0
1641950060000|2022-01-12 01:14:20|14328.4|14288.4|14363.4|14303.4|14366.5|14306.5|14299.1|14279.1|0
1641950070000|2022-01-12 01:14:30|14360.9|14300.9|14360.9|14300.9|14360.9|14300.9|14360.9|14300.9|0
1641950090000|2022-01-12 01:14:50|14343.4|14283.4|14353.4|14293.4|14355.9|14295.9|14328.4|14283.4|0
1641950100000|2022-01-12 01:15:00|14350.9|14290.9|14351.6|14291.6|14355.9|14295.9|14330.9|14283.4|0
1641950110000|2022-01-12 01:15:10|14338.4|14298.4|14335.9|14295.9|14360.9|14301.6|14335.9|14290.9|0
1641950120000|2022-01-12 01:15:20|14357.1|14297.1|14358.4|14298.4|14360.9|14300.9|14335.9|14290.9|0
1641950130000|2022-01-12 01:15:30|14355.9|14295.9|14359.1|14299.1|14360.9|14300.9|14335.9|14290.9|0
1641950140000|2022-01-12 01:15:40|14355.9|14295.9|14360.9|14300.9|14360.9|14300.9|14336.6|14290.9|0
1641950190000|2022-01-12 01:16:30|14358.4|14298.4|14360.9|14300.9|14360.9|14300.9|14335.9|14290.9|0
1641950200000|2022-01-12 01:16:40|14359.1|14299.1|14357.1|14297.1|14360.9|14300.9|14335.9|14290.9|0
1641950210000|2022-01-12 01:16:50|14362.8|14302.8|14345.9|14305.9|14362.8|14305.9|14345.9|14298.4|0
1641950220000|2022-01-12 01:17:00|14343.4|14303.4|14345.9|14305.9|14363.4|14306.6|14338.4|14297.8|0
1641950230000|2022-01-12 01:17:10|14345.3|14305.3|14314.1|14294.1|14363.4|14306.6|14314.1|14294.1|0
1641950240000|2022-01-12 01:17:20|14313.4|14293.4|14358.4|14298.4|14358.4|14298.4|14313.4|14293.4|1
1641950250000|2022-01-12 01:17:30|14360.9|14300.9|14360.9|14300.9|14360.9|14300.9|14360.9|14300.9|0
1641950270000|2022-01-12 01:17:50|14364.7|14304.7|14343.4|14303.4|14368.4|14308.4|14343.4|14303.4|0
1641950340000|2022-01-12 01:19:00|14360.9|14300.9|14360.9|14300.9|14360.9|14300.9|14360.9|14300.9|0
1641950350000|2022-01-12 01:19:10|14363.4|14303.4|14363.4|14303.4|14363.4|14303.4|14363.4|14303.4|0
1641950400000|2022-01-12 01:20:00|14364.7|14304.7|14368.4|14308.4|14368.4|14308.4|14364.7|14304.7|0
1641950580000|2022-01-12 01:23:00|14370.9|14310.9|14370.9|14310.9|14370.9|14310.9|14370.9|14310.9|0
1641950610000|2022-01-12 01:23:30|14372.8|14312.8|14370.9|14310.9|14372.8|14312.8|14370.9|14310.9|0
1641950620000|2022-01-12 01:23:40|14369.1|14309.1|14364|14304|14369.1|14309.1|14364|14304|0
1641950650000|2022-01-12 01:24:10|14365.9|14305.9|14364|14304|14366.5|14321.5|14357.8|14300.3|0
1641951070000|2022-01-12 01:31:10|14365.9|14305.9|14366.5|14306.5|14366.5|14306.5|14365.9|14305.9|0
1641951190000|2022-01-12 01:33:10|14366.6|14306.6|14366.6|14306.6|14366.6|14306.6|14366.6|14306.6|0
1641951600000|2022-01-12 01:40:00|14365.9|14305.9|14348.5|14308.5|14365.9|14308.5|14348.5|14305.9|1
1641951630000|2022-01-12 01:40:30|14360.3|14300.3|14360.3|14300.3|14360.3|14300.3|14360.3|14300.3|0
1641951870000|2022-01-12 01:44:30|14360.4|14300.4|14360.4|14300.4|14360.4|14300.4|14360.4|14300.4|0
1641952090000|2022-01-12 01:48:10|14348.5|14308.5|14348.5|14308.5|14348.5|14308.5|14348.5|14308.5|0
1641952830000|2022-01-12 02:00:30|14350.4|14310.4|14349.2|14309.2|14350.4|14310.4|14349.2|14309.2|1
1641952840000|2022-01-12 02:00:40|14348.5|14308.5|14348.5|14308.5|14348.5|14308.5|14348.5|14308.5|0
1641953150000|2022-01-12 02:05:50|14360.4|14300.4|14360.4|14300.4|14360.4|14300.4|14360.4|14300.4|0
1641953160000|2022-01-12 02:06:00|14362.3|14302.3|14362.3|14302.3|14362.3|14302.3|14362.3|14302.3|0
1641953170000|2022-01-12 02:06:10|14360.4|14300.4|14362.3|14302.3|14362.3|14308.5|14346|14300.4|0
1641953190000|2022-01-12 02:06:30|14360.4|14300.4|14346|14306|14360.4|14308.5|14343.5|14300.4|0
1641953200000|2022-01-12 02:06:40|14348.5|14308.5|14362.3|14302.3|14362.3|14308.5|14348.5|14302.3|0
1641953320000|2022-01-12 02:08:40|14354.1|14314.1|14366|14306|14366|14314.1|14354.1|14306|1
1641953940000|2022-01-12 02:19:00|14369.7|14309.7|14369.7|14309.7|14369.7|14309.7|14369.7|14309.7|2
1641954060000|2022-01-12 02:21:00|14371.6|14311.6|14367.9|14307.9|14371.6|14311.6|14367.9|14307.9|2
1641954070000|2022-01-12 02:21:10|14370.4|14310.4|14368.5|14308.5|14370.4|14310.4|14367.9|14307.9|2
1641954330000|2022-01-12 02:25:30|14370.4|14310.4|14370.4|14310.4|14370.4|14310.4|14370.4|14310.4|1
1641954360000|2022-01-12 02:26:00|14368.5|14308.5|14368.5|14308.5|14368.5|14308.5|14368.5|14308.5|0
1641954840000|2022-01-12 02:34:00|14366.7|14306.7|14366.7|14306.7|14366.7|14306.7|14366.7|14306.7|0
1641955400000|2022-01-12 02:43:20|14368.6|14308.6|14368.6|14308.6|14368.6|14308.6|14368.6|14308.6|0
1641955600000|2022-01-12 02:46:40|14366.7|14306.7|14366.7|14306.7|14366.7|14306.7|14366.7|14306.7|0
1641997800000|2022-01-12 14:30:00|14347.6|14307.6|14350.1|14310.1|14361.9|14310.1|14347.6|14301.9|7
1641997810000|2022-01-12 14:30:10|14362|14302|14350.1|14310.1|14362|14310.1|14347.6|14302|1
1641997880000|2022-01-12 14:31:20|14335.1|14315.1|14335.1|14315.1|14335.1|14315.1|14335.1|14315.1|0
1641997930000|2022-01-12 14:32:10|14337.6|14317.6|14337.6|14317.6|14337.6|14317.6|14337.6|14317.6|0
1641997960000|2022-01-12 14:32:40|14334.3|14314.3|14332.6|14312.6|14335.1|14315.1|14332.6|14312.6|4
1641997980000|2022-01-12 14:33:00|14327.1|14307.1|14332.6|14312.6|14332.6|14312.6|14327.1|14307.1|2
1641998000000|2022-01-12 14:33:20|14335.1|14315.1|14335.1|14315.1|14335.1|14315.1|14335.1|14315.1|0
1641998010000|2022-01-12 14:33:30|||||||||1
1641998020000|2022-01-12 14:33:40|14345.8|14325.8|14347.6|14327.6|14347.6|14327.6|14345.1|14325.1|5
1641998090000|2022-01-12 14:34:50|14345.1|14325.1|14352.6|14312.6|14352.6|14325.1|14345.1|14312.6|1
1641998230000|2022-01-12 14:37:10|14337.6|14317.6|14335.1|14315.1|14337.6|14317.6|14335.1|14315.1|0
1641998240000|2022-01-12 14:37:20|14332.6|14312.6|14332.6|14312.6|14332.6|14312.6|14332.6|14312.6|0
1641998260000|2022-01-12 14:37:40|14332|14312|14330.1|14310.1|14332|14312|14330.1|14310.1|2
1641998270000|2022-01-12 14:37:50|14326.5|14306.5|14325.1|14305.1|14326.5|14306.5|14325.1|14305.1|0
1641998280000|2022-01-12 14:38:00|14317.6|14297.6|14307.6|14287.6|14317.6|14297.6|14307.6|14287.6|8
1641998300000|2022-01-12 14:38:20|14305.8|14285.8|14302.6|14282.6|14305.8|14285.8|14302.6|14282.6|0
1641998310000|2022-01-12 14:38:30|14304.5|14284.5|14312|14292|14312|14292|14304.5|14284.5|4
1641998320000|2022-01-12 14:38:40|14312.6|14292.6|14320.1|14300.1|14320.1|14300.1|14312.6|14292.6|6
1641998330000|2022-01-12 14:38:50|14317.6|14297.6|14317.6|14297.6|14317.6|14297.6|14317.6|14297.6|0
1641998360000|2022-01-12 14:39:20|14319.5|14299.5|14319.5|14299.5|14319.5|14299.5|14319.5|14299.5|0
1641998370000|2022-01-12 14:39:30|14320.1|14300.1|14320.1|14300.1|14320.1|14300.1|14320.1|14300.1|0
1641998390000|2022-01-12 14:39:50|14317.6|14297.6|14317.6|14297.6|14321.3|14301.3|14317|14297|1
1641998400000|2022-01-12 14:40:00|14315.8|14295.8|14315.1|14295.1|14317.6|14297.6|14315.1|14295.1|1
1641998470000|2022-01-12 14:41:10|14310.1|14290.1|14307.6|14287.6|14310.1|14290.1|14307.6|14287.6|0
1641998660000|2022-01-12 14:44:20|14309.5|14289.5|14312|14292|14312|14292|14309.5|14289.5|1
1641998670000|2022-01-12 14:44:30|14312.6|14292.6|14312.6|14292.6|14312.6|14292.6|14312.6|14292.6|0
1641998680000|2022-01-12 14:44:40|14311.3|14291.3|14302.6|14282.6|14311.3|14291.3|14302.6|14282.6|25
1641998690000|2022-01-12 14:44:50|14300.1|14280.1|14300.1|14280.1|14300.1|14280.1|14300.1|14280.1|2
1641998710000|2022-01-12 14:45:10|14307|14287|14305.1|14285.1|14307|14287|14305.1|14285.1|6
1641998720000|2022-01-12 14:45:20|||||||||4
1641998740000|2022-01-12 14:45:40|||||||||2
1641998790000|2022-01-12 14:46:30|14303.3|14283.3|14303.3|14283.3|14303.3|14283.3|14303.3|14283.3|0
1641998800000|2022-01-12 14:46:40|14302.6|14282.6|14302.6|14282.6|14302.6|14282.6|14302.6|14282.6|0
1641998810000|2022-01-12 14:46:50|14295.1|14275.1|14295.1|14275.1|14295.1|14275.1|14295.1|14275.1|5
1641998870000|2022-01-12 14:47:50|14311.3|14291.3|14290.1|14270.1|14311.3|14291.3|14290.1|14270.1|3
1641998880000|2022-01-12 14:48:00|14294.1|14274.1|14290.1|14270.1|14294.1|14274.1|14290.1|14270.1|2
1641998890000|2022-01-12 14:48:10|14294.1|14274.1|14282.8|14262.8|14294.1|14274.1|14282.8|14262.8|16
1641998900000|2022-01-12 14:48:20|14281|14261|14280.3|14260.3|14281|14261|14280.3|14260.3|0
1641998920000|2022-01-12 14:48:40|14279.6|14259.6|14279.6|14259.6|14279.6|14259.6|14279.6|14259.6|0
1641998990000|2022-01-12 14:49:50|14277.8|14257.8|14274.6|14254.6|14277.8|14257.8|14274.6|14254.6|0
1641999000000|2022-01-12 14:50:00|14266|14246|14266|14246|14266|14246|14264.1|14244.1|10
1641999010000|2022-01-12 14:50:10|14268.5|14248.5|14266|14246|14268.5|14248.5|14266|14246|2
1641999020000|2022-01-12 14:50:20|14263.5|14243.5|14263.5|14243.5|14263.5|14243.5|14263.5|14243.5|2
1641999030000|2022-01-12 14:50:30|||||||||1
1641999040000|2022-01-12 14:50:40|14260.2|14240.2|14260.2|14240.2|14260.2|14240.2|14260.2|14240.2|0
1641999080000|2022-01-12 14:51:20|||||||||8
1641999090000|2022-01-12 14:51:30|||||||||2
1641999100000|2022-01-12 14:51:40|14267.7|14247.7|14263.3|14243.3|14267.7|14247.7|14263.3|14243.3|3
1641999110000|2022-01-12 14:51:50|14265.2|14245.2|14265.2|14245.2|14265.2|14245.2|14265.2|14245.2|0
1641999290000|2022-01-12 14:54:50|||||||||1
1641999320000|2022-01-12 14:55:20|14270.2|14250.2|14267.7|14247.7|14270.2|14250.2|14267.7|14247.7|4
1641999350000|2022-01-12 14:55:50|14290.2|14250.2|14270.2|14250.2|14290.2|14250.2|14270.2|14249.5|2
1641999390000|2022-01-12 14:56:30|14272.8|14252.8|14272.7|14252.7|14290.2|14252.8|14267.7|14247.7|6
1641999400000|2022-01-12 14:56:40|14270.7|14250.7|14267.7|14247.7|14273.8|14253.8|14265.2|14245.2|8
1641999410000|2022-01-12 14:56:50|||||||||1
1641999500000|2022-01-12 14:58:20|14265.2|14245.2|14262.7|14242.7|14265.2|14245.2|14262.7|14242.7|0
1641999690000|2022-01-12 15:01:30|14255.2|14235.2|14250.2|14230.2|14255.2|14235.2|14250.2|14230.2|13
1641999710000|2022-01-12 15:01:50|14257.7|14237.7|14255.2|14235.2|14258.3|14238.3|14255.2|14235.2|5
1641999720000|2022-01-12 15:02:00|14252.7|14232.7|14252.7|14232.7|14252.7|14232.7|14252.7|14232.7|0
1641999820000|2022-01-12 15:03:40|14252|14232|14250.2|14230.2|14252|14232|14250.2|14230.2|3
1641999830000|2022-01-12 15:03:50|||||||||2
1641999870000|2022-01-12 15:04:30|||||||||1
1641999890000|2022-01-12 15:04:50|||||||||1
1641999960000|2022-01-12 15:06:00|14252|14232|14231.5|14211.5|14252.7|14232.7|14231.5|14211.5|10
1641999980000|2022-01-12 15:06:20|14235.2|14215.2|14231.5|14211.5|14235.2|14215.2|14231.5|14211.5|2
1641999990000|2022-01-12 15:06:30|14233.4|14213.4|14233.4|14213.4|14233.4|14213.4|14233.4|14213.4|1
1642000090000|2022-01-12 15:08:10|14231.5|14211.5|14231.5|14211.5|14231.5|14211.5|14231.5|14211.5|2
1642000100000|2022-01-12 15:08:20|||||||||1
1642000130000|2022-01-12 15:08:50|14233.4|14213.4|14233.4|14213.4|14233.4|14213.4|14233.4|14213.4|0
1642000140000|2022-01-12 15:09:00|14235.2|14215.2|14235.9|14215.9|14235.9|14215.9|14235.2|14215.2|3
1642000190000|2022-01-12 15:09:50|14234|14214|14233.4|14213.4|14234|14214|14233.4|14213.4|0
1642000230000|2022-01-12 15:10:30|14230.9|14210.9|14230.9|14210.9|14230.9|14210.9|14230.9|14210.9|0
1642000250000|2022-01-12 15:10:50|14235.9|14215.9|14235.9|14215.9|14235.9|14215.9|14235.9|14215.9|5
1642000280000|2022-01-12 15:11:20|14233.4|14213.4|14233.4|14213.4|14233.4|14213.4|14233.4|14213.4|0
1642000310000|2022-01-12 15:11:50|||||||||1
1642000320000|2022-01-12 15:12:00|14231.5|14211.5|14231.5|14211.5|14231.5|14211.5|14231.5|14211.5|1
1642000330000|2022-01-12 15:12:10|14229|14209|14229|14209|14229|14209|14229|14209|0
1642000360000|2022-01-12 15:12:40|14227.2|14207.2|14220.4|14200.4|14227.2|14207.2|14220.4|14200.4|8
1642000370000|2022-01-12 15:12:50|14219.7|14199.7|14213.5|14193.5|14219.7|14199.7|14213.5|14193.5|23
1642000380000|2022-01-12 15:13:00|14218.5|14198.5|14212.7|14192.7|14218.5|14198.5|14212.7|14192.7|3
1642000390000|2022-01-12 15:13:10|14210.9|14190.9|14210.2|14190.2|14210.9|14190.9|14210.2|14190.2|1
1642000410000|2022-01-12 15:13:30|14215.7|14195.7|14217.7|14197.7|14217.7|14197.7|14215.7|14195.7|5
1642000420000|2022-01-12 15:13:40|14212.7|14192.7|14212.7|14192.7|14212.7|14192.7|14212.7|14192.7|1
1642000480000|2022-01-12 15:14:40|14210.2|14190.2|14210.2|14190.2|14210.2|14190.2|14210.2|14190.2|0
1642000510000|2022-01-12 15:15:10|||||||||1
1642000530000|2022-01-12 15:15:30|||||||||1
1642000560000|2022-01-12 15:16:00|||||||||2
1642000570000|2022-01-12 15:16:10|14219.5|14199.5|14215.2|14195.2|14220.2|14200.2|14215.2|14195.2|6
1642000580000|2022-01-12 15:16:20|14217.7|14197.7|14217.7|14197.7|14217.7|14197.7|14217.7|14197.7|0
1642000600000|2022-01-12 15:16:40|14227.7|14207.7|14227.7|14207.7|14230.2|14210.2|14225.2|14205.2|1
1642000610000|2022-01-12 15:16:50|14224|14204|14222.7|14202.7|14224|14204|14222.7|14202.7|0
1642000620000|2022-01-12 15:17:00|14217.7|14197.7|14215.2|14195.2|14217.7|14197.7|14215.2|14195.2|0
1642000630000|2022-01-12 15:17:10|14213.4|14193.4|14210.2|14190.2|14213.4|14193.4|14210.2|14190.2|0
1642000660000|2022-01-12 15:17:40|14220.2|14200.2|14215.2|14195.2|14220.2|14200.2|14215.2|14195.2|3
1642000680000|2022-01-12 15:18:00|14217.1|14197.1|14215.2|14195.2|14217.7|14197.7|14215.2|14195.2|0
1642000690000|2022-01-12 15:18:10|14220.2|14200.2|14220.2|14200.2|14220.2|14200.2|14220.2|14200.2|3
1642000730000|2022-01-12 15:18:50|14217.7|14197.7|14217.7|14197.7|14217.7|14197.7|14217.7|14197.7|0
1642000760000|2022-01-12 15:19:20|||||||||1
1642000780000|2022-01-12 15:19:40|14219.6|14199.6|14215.2|14195.2|14225.2|14205.2|14215.2|14195.2|5
1642000790000|2022-01-12 15:19:50|||||||||1
1642000860000|2022-01-12 15:21:00|||||||||1
1642000910000|2022-01-12 15:21:50|14212.7|14192.7|14212.7|14192.7|14212.7|14192.7|14212.7|14192.7|1
1642000930000|2022-01-12 15:22:10|14210.2|14190.2|14210.2|14190.2|14210.2|14190.2|14210.2|14190.2|0
1642000960000|2022-01-12 15:22:40|||||||||7
1642000980000|2022-01-12 15:23:00|14212.7|14192.7|14212.7|14192.7|14212.7|14192.7|14212.7|14192.7|4
1642001030000|2022-01-12 15:23:50|14210.2|14190.2|14210.2|14190.2|14210.2|14190.2|14210.2|14190.2|0
1642001060000|2022-01-12 15:24:20|14212.7|14192.7|14212.7|14192.7|14212.7|14192.7|14212.7|14192.7|1
1642001080000|2022-01-12 15:24:40|14210.9|14190.9|14210.2|14190.2|14210.9|14190.9|14210.2|14190.2|0
1642001090000|2022-01-12 15:24:50|||||||||1
1642001110000|2022-01-12 15:25:10|||||||||1
1642001130000|2022-01-12 15:25:30|||||||||1
1642001140000|2022-01-12 15:25:40|14217.7|14197.7|14217.7|14197.7|14217.7|14197.7|14215.2|14195.2|5
1642001160000|2022-01-12 15:26:00|14215.2|14195.2|14215.2|14195.2|14215.2|14195.2|14215.2|14195.2|0
1642001180000|2022-01-12 15:26:20|14212.7|14192.7|14212.7|14192.7|14212.7|14192.7|14212.7|14192.7|0
1642001190000|2022-01-12 15:26:30|14210.2|14190.2|14210.2|14190.2|14210.2|14190.2|14210.2|14190.2|0
1642001200000|2022-01-12 15:26:40|14205.2|14185.2|14202.7|14182.7|14205.2|14185.2|14202.7|14182.7|8
1642001210000|2022-01-12 15:26:50|||||||||1
1642001230000|2022-01-12 15:27:10|14202.1|14182.1|14200.2|14180.2|14202.1|14182.1|14200.2|14180.2|0
1642001260000|2022-01-12 15:27:40|14193.4|14173.4|14193.4|14173.4|14193.4|14173.4|14193.4|14173.4|6
1642001270000|2022-01-12 15:27:50|14195.2|14175.2|14197.7|14177.7|14197.7|14177.7|14195.2|14175.2|2
1642001300000|2022-01-12 15:28:20|14195.9|14175.9|14195.9|14175.9|14195.9|14175.9|14195.9|14175.9|0
1642001310000|2022-01-12 15:28:30|14193.4|14173.4|14193.4|14173.4|14193.4|14173.4|14193.4|14173.4|0
1642001330000|2022-01-12 15:28:50|14190.9|14170.9|14190.9|14170.9|14190.9|14170.9|14190.9|14170.9|0
1642001340000|2022-01-12 15:29:00|14190.2|14170.2|14195.2|14175.2|14197.7|14177.7|14190.2|14170.2|5
1642001350000|2022-01-12 15:29:10|14194.6|14174.6|14192.7|14172.7|14194.6|14174.6|14192.7|14172.7|1
1642001380000|2022-01-12 15:29:40|14190.2|14170.2|14190.2|14170.2|14190.2|14170.2|14190.2|14170.2|0
1642001390000|2022-01-12 15:29:50|14188.4|14168.4|14188.4|14168.4|14188.4|14168.4|14188.4|14168.4|1
1642001410000|2022-01-12 15:30:10|||||||||1
1642001430000|2022-01-12 15:30:30|14185.9|14165.9|14185.9|14165.9|14185.9|14165.9|14185.9|14165.9|0
1642001460000|2022-01-12 15:31:00|||||||||1
1642001500000|2022-01-12 15:31:40|14185.2|14165.2|14181.6|14161.6|14185.2|14165.2|14181.6|14161.6|4
1642001510000|2022-01-12 15:31:50|||||||||1
1642001560000|2022-01-12 15:32:40|14200.2|14180.2|14193.4|14173.4|14200.2|14180.2|14192.7|14172.7|7
1642001570000|2022-01-12 15:32:50|14195.2|14175.2|14195.2|14175.2|14195.2|14175.2|14195.2|14175.2|1
1642001580000|2022-01-12 15:33:00|14192.7|14172.7|14192.7|14172.7|14192.7|14172.7|14192.7|14172.7|0
1642001590000|2022-01-12 15:33:10|14200.1|14180.1|14212.7|14192.7|14212.7|14192.7|14200.1|14180.1|1
1642001610000|2022-01-12 15:33:30|14207.7|14187.7|14207.7|14187.7|14207.7|14187.7|14207.7|14187.7|0
1642001630000|2022-01-12 15:33:50|14205.2|14185.2|14200.2|14180.2|14207.7|14187.7|14200.2|14180.2|0
1642001650000|2022-01-12 15:34:10|14202.1|14182.1|14200.2|14180.2|14202.7|14182.7|14200.2|14180.2|0
1642001660000|2022-01-12 15:34:20|14202.7|14182.7|14200.2|14180.2|14202.7|14182.7|14200.2|14180.2|1
1642001680000|2022-01-12 15:34:40|14196.6|14176.6|14195.2|14175.2|14196.6|14176.6|14195.2|14175.2|0
1642001710000|2022-01-12 15:35:10|14193.4|14173.4|14195.2|14175.2|14195.2|14175.2|14193.4|14173.4|1
1642001730000|2022-01-12 15:35:30|14192.7|14172.7|14192.7|14172.7|14192.7|14172.7|14192.7|14172.7|0
1642001740000|2022-01-12 15:35:40|14192.8|14172.8|14192.8|14172.8|14192.8|14172.8|14192.8|14172.8|0
1642001760000|2022-01-12 15:36:00|14190.9|14170.9|14187.8|14167.8|14190.9|14170.9|14187.8|14167.8|3
1642001780000|2022-01-12 15:36:20|14185.9|14165.9|14185.3|14165.3|14185.9|14165.9|14185.3|14165.3|0
1642001810000|2022-01-12 15:36:50|||||||||1
1642001830000|2022-01-12 15:37:10|14185.9|14165.9|14192.8|14172.8|14195.3|14175.3|14185.9|14165.9|5
1642001840000|2022-01-12 15:37:20|14195.3|14175.3|14195.3|14175.3|14195.3|14175.3|14195.3|14175.3|0
1642001880000|2022-01-12 15:38:00|14197.1|14177.1|14195.3|14175.3|14197.8|14177.8|14195.3|14175.3|0
1642001910000|2022-01-12 15:38:30|14197.1|14177.1|14197.8|14177.8|14197.8|14177.8|14197.1|14177.1|1
1642001930000|2022-01-12 15:38:50|14195.9|14175.9|14195.3|14175.3|14195.9|14175.9|14195.3|14175.3|0
1642001950000|2022-01-12 15:39:10|||||||||1
1642002000000|2022-01-12 15:40:00|14190.3|14170.3|14190.3|14170.3|14190.3|14170.3|14190.3|14170.3|1
1642002010000|2022-01-12 15:40:10|14187.8|14167.8|14187.8|14167.8|14187.8|14167.8|14187.8|14167.8|1
1642002030000|2022-01-12 15:40:30|14185.9|14165.9|14185.3|14165.3|14185.9|14165.9|14185.3|14165.3|0
1642002050000|2022-01-12 15:40:50|14183.4|14163.4|14187.8|14167.8|14187.8|14167.8|14183.4|14163.4|3
1642002060000|2022-01-12 15:41:00|14185.9|14165.9|14185.9|14165.9|14185.9|14165.9|14185.9|14165.9|0
1642002080000|2022-01-12 15:41:20|14184.1|14164.1|14183.4|14163.4|14184.1|14164.1|14183.4|14163.4|0
1642002100000|2022-01-12 15:41:40|14185.9|14165.9|14185.9|14165.9|14185.9|14165.9|14185.9|14165.9|1
1642002110000|2022-01-12 15:41:50|14183.4|14163.4|14183.4|14163.4|14183.4|14163.4|14183.4|14163.4|0
1642002120000|2022-01-12 15:42:00|14185.4|14165.4|14185.4|14165.4|14185.4|14165.4|14185.4|14165.4|2
1642002130000|2022-01-12 15:42:10|14183.6|14163.6|14182.9|14162.9|14183.6|14163.6|14182.9|14162.9|0
1642002140000|2022-01-12 15:42:20|||||||||1
1642002150000|2022-01-12 15:42:30|14182.3|14162.3|14180.4|14160.4|14182.3|14162.3|14180.4|14160.4|3
1642002180000|2022-01-12 15:43:00|14177.9|14157.9|14175.4|14155.4|14177.9|14157.9|14175.4|14155.4|3
1642002200000|2022-01-12 15:43:20|||||||||2
1642002210000|2022-01-12 15:43:30|14173.6|14153.6|14172.9|14152.9|14173.6|14153.6|14172.9|14152.9|0
1642002250000|2022-01-12 15:44:10|||||||||4
1642002260000|2022-01-12 15:44:20|14168.6|14148.6|14168.6|14148.6|14168.6|14148.6|14168.6|14148.6|1
1642002270000|2022-01-12 15:44:30|14170.4|14150.4|14166.1|14146.1|14170.4|14150.4|14166.1|14146.1|4
1642002300000|2022-01-12 15:45:00|||||||||1
1642002310000|2022-01-12 15:45:10|14167.9|14147.9|14167.9|14147.9|14167.9|14147.9|14167.9|14147.9|0
1642002350000|2022-01-12 15:45:50|14166.1|14146.1|14166.1|14146.1|14166.1|14146.1|14166.1|14146.1|1
1642002370000|2022-01-12 15:46:10|14163.6|14143.6|14163.6|14143.6|14163.6|14143.6|14163.6|14143.6|0
1642002400000|2022-01-12 15:46:40|||||||||1
1642002410000|2022-01-12 15:46:50|14169.8|14149.8|14169.8|14149.8|14169.8|14149.8|14169.8|14149.8|5
1642002420000|2022-01-12 15:47:00|14175.4|14155.4|14175.4|14155.4|14220.4|14160.4|14175.4|14155.4|2
1642002440000|2022-01-12 15:47:20|14173.6|14153.6|14168.1|14148.1|14173.6|14153.6|14168.1|14148.1|1
1642002450000|2022-01-12 15:47:30|14166.1|14146.1|14166.1|14146.1|14167.9|14147.9|14166.1|14146.1|1
1642002470000|2022-01-12 15:47:50|14173.4|14153.4|14225.4|14185.4|14225.4|14185.4|14173.4|14153.4|1
1642002480000|2022-01-12 15:48:00|14222.9|14182.9|14223.6|14163.6|14223.6|14182.9|14222.9|14163.6|0
1642002490000|2022-01-12 15:48:10|14222.9|14162.9|14207.9|14167.9|14222.9|14170.4|14207.9|14157.9|0
1642002500000|2022-01-12 15:48:20|14207.3|14167.3|14202.9|14162.9|14207.3|14167.3|14202.9|14162.9|0
1642002520000|2022-01-12 15:48:40|14185.4|14165.4|14185.4|14165.4|14185.4|14165.4|14185.4|14165.4|0
1642002540000|2022-01-12 15:49:00|14182.9|14162.9|14182.9|14162.9|14182.9|14162.9|14182.9|14162.9|1
1642002560000|2022-01-12 15:49:20|14216.8|14176.8|14225.4|14185.4|14225.4|14185.4|14216.8|14176.8|3
1642002620000|2022-01-12 15:50:20|14205.4||14205.4||14205.4||14205.4||0
1642002640000|2022-01-12 15:50:40|14225.4||14225.4||14225.4||14225.4||1
1642002670000|2022-01-12 15:51:10|14208.1|14188.1|14205.4|14185.4|14208.1|14188.1|14205.4|14185.4|0
1642002690000|2022-01-12 15:51:30|14206.8|14186.8|14225.4|14185.4|14225.4|14186.8|14206.8|14185.4|1
1642002710000|2022-01-12 15:51:50|14222.3|14182.3|14207.9|14187.9|14222.3|14190.4|14207.9|14182.3|0
1642002720000|2022-01-12 15:52:00|14204.3|14184.3|14221.1|14181.1|14225.4|14185.4|14197.9|14177.9|2
1642002730000|2022-01-12 15:52:10|14220.4|14180.4|14205.4|14185.4|14220.4|14185.4|14205.4|14177.3|1
1642002740000|2022-01-12 15:52:20|14202.9|14182.9|14197.9|14177.9|14202.9|14182.9|14197.9|14177.9|0
1642002760000|2022-01-12 15:52:40|14195.4|14175.4|14195.4|14175.4|14195.4|14175.4|14195.4|14175.4|0
1642002790000|2022-01-12 15:53:10|||||||||1
1642002810000|2022-01-12 15:53:30|14192.9|14172.9|14192.9|14172.9|14192.9|14172.9|14192.9|14172.9|0
1642002840000|2022-01-12 15:54:00|14199.8|14179.8|14199.8|14179.8|14200.4|14180.4|14199.8|14179.8|3
1642002850000|2022-01-12 15:54:10|14200.4|14180.4|14200.4|14180.4|14200.4|14180.4|14200.4|14180.4|0
1642002860000|2022-01-12 15:54:20|14196.8|14176.8|14195.4|14175.4|14196.8|14176.8|14195.4|14175.4|0
1642002890000|2022-01-12 15:54:50|14197.9|14177.9|14197.9|14177.9|14197.9|14177.9|14197.9|14177.9|1
1642002910000|2022-01-12 15:55:10|14196.1|14176.1|14195.4|14175.4|14196.1|14176.1|14195.4|14175.4|0
1642002930000|2022-01-12 15:55:30|||||||||1
1642002940000|2022-01-12 15:55:40|14225.4|14205.4|14222.9|14202.9|14225.4|14205.4|14220.4|14200.4|4
1642002960000|2022-01-12 15:56:00|14225.4|14205.4|14222.9|14202.9|14242.9|14209.6|14222.9|14202.9|7
1642002990000|2022-01-12 15:56:30|14221.1|14201.1|14220.4|14200.4|14221.1|14201.1|14220.4|14200.4|0
1642003010000|2022-01-12 15:56:50|14216.8|14196.8|14215.5|14195.5|14216.8|14196.8|14215.5|14195.5|0
1642003020000|2022-01-12 15:57:00|14217.4|14197.4|14223|14203|14223|14203|14217.4|14197.4|1
1642003060000|2022-01-12 15:57:40|14218|14198|14218|14198|14218|14198|14218|14198|0
1642003080000|2022-01-12 15:58:00|14221.1|14201.1|14220.5|14200.5|14221.1|14201.1|14220.5|14200.5|1
1642003100000|2022-01-12 15:58:20|14215.5|14195.5|14263|14203|14263|14203|14215.5|14195.5|3
1642003110000|2022-01-12 15:58:30|14261.1|14201.1|14225.5|14205.5|14261.1|14205.5|14225.5|14198|1
1642003120000|2022-01-12 15:58:40|14228|14208|14228|14208|14228|14208|14228|14208|0
1642003130000|2022-01-12 15:58:50|14225.5|14205.5|14220.5|14200.5|14225.5|14205.5|14218|14198|0
1642003140000|2022-01-12 15:59:00|14222.3|14202.3|14225.5|14205.5|14225.5|14205.5|14222.3|14202.3|3
1642003150000|2022-01-12 15:59:10|14228|14208|14228|14208|14228|14208|14228|14208|0
1642003170000|2022-01-12 15:59:30|14225.5|14205.5|14223|14203|14225.5|14205.5|14223|14203|0
1642003180000|2022-01-12 15:59:40|14220.5|14200.5|14220.5|14200.5|14220.5|14200.5|14220.5|14200.5|0
1642003200000|2022-01-12 16:00:00|14215.5|14195.5|14215.5|14195.5|14215.5|14195.5|14215.5|14195.5|0
1642003210000|2022-01-12 16:00:10|14213.6|14193.6|14220.5|14200.5|14220.5|14200.5|14213.6|14193.6|4
1642003250000|2022-01-12 16:00:50|14215.5|14195.5|14215.5|14195.5|14215.5|14195.5|14215.5|14195.5|0
1642003280000|2022-01-12 16:01:20|14217.3|14197.3|14215.5|14195.5|14217.3|14197.3|14215.5|14195.5|2
1642003300000|2022-01-12 16:01:40|14213|14193|14213|14193|14213|14193|14213|14193|0
1642003330000|2022-01-12 16:02:10|14215|14195|14220.5|14200.5|14220.5|14200.5|14215|14195|10
1642003340000|2022-01-12 16:02:20|14218|14198|14220.5|14200.5|14220.5|14200.5|14218|14198|1
1642003380000|2022-01-12 16:03:00|14218.6|14198.6|14218|14198|14218.6|14198.6|14218|14198|0
1642003400000|2022-01-12 16:03:20|14216.1|14196.1|14215.5|14195.5|14216.1|14196.1|14215.5|14195.5|0
1642003420000|2022-01-12 16:03:40|14218|14198|14218|14198|14218|14198|14218|14198|1
1642003430000|2022-01-12 16:03:50|14223|14203|14223|14203|14223|14203|14223|14203|3
1642003480000|2022-01-12 16:04:40|14220.5|14200.5|14220.5|14200.5|14220.5|14200.5|14220.5|14200.5|0
1642003500000|2022-01-12 16:05:00|14215.5|14195.5|14233|14213|14233|14213|14215.5|14195.5|3
1642003520000|2022-01-12 16:05:20|14225.5|14205.5|14225.5|14205.5|14225.5|14205.5|14225.5|14205.5|2
1642003530000|2022-01-12 16:05:30|14223|14203|14223|14203|14223|14203|14223|14203|0
1642003540000|2022-01-12 16:05:40|14224.8|14204.8|14225.5|14205.5|14225.5|14205.5|14224.8|14204.8|0
1642003550000|2022-01-12 16:05:50|14223|14203|14223|14203|14223|14203|14223|14203|5
1642003590000|2022-01-12 16:06:30|14220.5|14200.5|14220.5|14200.5|14220.5|14200.5|14220.5|14200.5|0
1642003600000|2022-01-12 16:06:40|14216.8|14196.8|14215.5|14195.5|14216.8|14196.8|14215.5|14195.5|0
1642003620000|2022-01-12 16:07:00|14220.5|14200.5|14220.5|14200.5|14220.5|14200.5|14220.5|14200.5|1
1642003630000|2022-01-12 16:07:10|14232.2|14212.2|14223|14203|14232.2|14212.2|14221.1|14201.1|5
1642003660000|2022-01-12 16:07:40|14220.5|14200.5|14223|14203|14223|14203|14220.5|14200.5|0
1642003670000|2022-01-12 16:07:50|14224.8|14204.8|14225.5|14205.5|14225.5|14205.5|14224.8|14204.8|0
1642003690000|2022-01-12 16:08:10|14228|14208|14228|14208|14228|14208|14228|14208|0
1642003700000|2022-01-12 16:08:20|14223|14203|14223|14203|14223|14203|14223|14203|0
1642003710000|2022-01-12 16:08:30|14230.3|14210.3|14263.6|14223.6|14268|14228|14230.3|14210.3|4
1642003720000|2022-01-12 16:08:40|14263|14223|14260.5|14220.5|14263|14223|14260.5|14220.5|0
1642003740000|2022-01-12 16:09:00|14243.1|14223.1|14240.5|14220.5|14243.1|14223.1|14240.5|14220.5|0
1642003750000|2022-01-12 16:09:10|||||||||1
1642003790000|2022-01-12 16:09:50|14235.5|14215.5|14233|14213|14235.5|14215.5|14233|14213|0
1642003800000|2022-01-12 16:10:00|14268|14228|14263|14223|14268|14228|14260.5|14220.5|7
1642003810000|2022-01-12 16:10:10|14245.5|14225.5|14263|14223|14263|14225.5|14240.5|14220.5|1
1642003820000|2022-01-12 16:10:20|14245.5|14225.5|14243|14223|14245.5|14225.5|14243|14223|0
1642003840000|2022-01-12 16:10:40|14238|14218|14265.5|14225.5|14265.5|14225.5|14238|14218|3
1642003850000|2022-01-12 16:10:50|14267.3|14227.3|14268|14228|14268|14228|14267.3|14227.3|0
1642003860000|2022-01-12 16:11:00|||||||||2
1642003870000|2022-01-12 16:11:10|14266.1|14226.1|14266.1|14226.1|14266.1|14226.1|14265.5|14225.5|2
1642003890000|2022-01-12 16:11:30|14250.6|14230.6|14250.6|14230.6|14250.6|14230.6|14250.6|14230.6|0
1642003900000|2022-01-12 16:11:40|14248.6|14228.6|14248.6|14228.6|14248.6|14228.6|14248.6|14228.6|0
1642003910000|2022-01-12 16:11:50|14266.1|14226.1|14263.6|14223.6|14266.1|14226.1|14263.6|14223.6|1
1642003940000|2022-01-12 16:12:20|14263|14223|14236.1|14216.1|14263|14223|14236.1|14216.1|0
1642003950000|2022-01-12 16:12:30|14234.3|14214.3|14236.1|14216.1|14238.6|14218.6|14233.6|14213.6|9
1642003980000|2022-01-12 16:13:00|14236.2|14216.2|14236.2|14216.2|14236.2|14216.2|14236.2|14216.2|0
1642003990000|2022-01-12 16:13:10|14233.7|14213.7|14233.7|14213.7|14233.7|14213.7|14233.7|14213.7|0
1642004000000|2022-01-12 16:13:20|||||||||1
1642004010000|2022-01-12 16:13:30|||||||||2
1642004060000|2022-01-12 16:14:20|||||||||1
1642004070000|2022-01-12 16:14:30|14233|14213|14233|14213|14233|14213|14233|14213|0
1642004110000|2022-01-12 16:15:10|||||||||2
1642004130000|2022-01-12 16:15:30|14225.5|14205.5|14223|14203|14225.5|14205.5|14223|14203|2
1642004140000|2022-01-12 16:15:40|14220.5|14200.5|14213|14193|14220.5|14200.5|14213|14193|0
1642004160000|2022-01-12 16:16:00|||||||||4
1642004170000|2022-01-12 16:16:10|14213.7|14193.7|14240.5|14200.5|14240.5|14213|14213.7|14193.7|7
1642004180000|2022-01-12 16:16:20|14233|14213|14233|14213|14233|14213|14233|14213|0
1642004230000|2022-01-12 16:17:10|14229.3|14209.3|14228|14208|14229.3|14209.3|14228|14208|0
1642004250000|2022-01-12 16:17:30|14224.3|14204.3|14215.5|14195.5|14224.3|14204.3|14215.5|14195.5|0
1642004260000|2022-01-12 16:17:40|14218.8|14198.8|14220.5|14200.5|14228|14208|14218.8|14198.8|1
1642004280000|2022-01-12 16:18:00|14215|14195|14213|14193|14215|14195|14213|14193|0
1642004310000|2022-01-12 16:18:30|||||||||1
1642004340000|2022-01-12 16:19:00|||||||||3
1642004350000|2022-01-12 16:19:10|||||||||1
1642004360000|2022-01-12 16:19:20|||||||||1
1642004370000|2022-01-12 16:19:30|14220.5|14200.5|14220.5|14200.5|14220.5|14200.5|14220.5|14200.5|6
1642004380000|2022-01-12 16:19:40|14222.3|14202.3|14220.5|14200.5|14222.3|14202.3|14220.5|14200.5|0
1642004390000|2022-01-12 16:19:50|14222.3|14202.3|14220.5|14200.5|14223|14203|14220.5|14200.5|0
1642004430000|2022-01-12 16:20:30|14215.5|14195.5|14215.5|14195.5|14215.5|14195.5|14215.5|14195.5|0
1642004440000|2022-01-12 16:20:40|14218|14198|14218|14198|14218|14198|14218|14198|0
1642004450000|2022-01-12 16:20:50|14219.8|14199.8|14220.5|14200.5|14220.5|14200.5|14219.8|14199.8|1
1642004480000|2022-01-12 16:21:20|14216.8|14196.8|14215.5|14195.5|14216.8|14196.8|14215.5|14195.5|0
1642004500000|2022-01-12 16:21:40|14219.2|14199.2|14220.5|14200.5|14220.5|14200.5|14219.2|14199.2|1
1642004520000|2022-01-12 16:22:00|14223|14203|14223|14203|14223|14203|14223|14203|3
1642004530000|2022-01-12 16:22:10|14220.5|14200.5|14223|14203|14223|14203|14220.5|14200.5|0
1642004540000|2022-01-12 16:22:20|14228|14208|14228|14208|14228|14208|14228|14208|2
1642004570000|2022-01-12 16:22:50|14237.3|14217.3|14238|14218|14238|14218|14237.3|14217.3|2
1642004590000|2022-01-12 16:23:10|14243.5|14223.5|14238|14218|14243.5|14223.5|14238|14218|3
1642004630000|2022-01-12 16:23:50|14235.5|14215.5|14235.5|14215.5|14235.5|14215.5|14235.5|14215.5|0
1642004650000|2022-01-12 16:24:10|||||||||1
1642004680000|2022-01-12 16:24:40|14233.7|14213.7|14233|14213|14233.7|14213.7|14233|14213|0
1642004690000|2022-01-12 16:24:50|14228|14208|14228|14208|14228|14208|14228|14208|2
1642004700000|2022-01-12 16:25:00|14226.2|14206.2|14228|14208|14228|14208|14225.5|14205.5|2
1642004710000|2022-01-12 16:25:10|14280.5|14220.5|14280.5|14220.5|14280.5|14220.5|14280.5|14220.5|3
1642004720000|2022-01-12 16:25:20|14278.7|14218.7|14275.5|14215.5|14278.7|14218.7|14275.5|14215.5|0
1642004730000|2022-01-12 16:25:30|14290.5|14230.5|14300.5|14240.5|14300.5|14240.5|14290.5|14230.5|0
1642004750000|2022-01-12 16:25:50|14296.8|14236.8|14293|14233|14296.8|14236.8|14290.5|14230.5|0
1642004760000|2022-01-12 16:26:00|14295.5|14235.5|14288|14248|14295.5|14248|14288|14235.5|0
1642004770000|2022-01-12 16:26:10|14265.4|14245.4|14273|14233|14273|14245.4|14265.4|14233|1
1642004780000|2022-01-12 16:26:20|14272.4|14232.4|14250.5|14230.5|14272.4|14240.5|14250.5|14230.5|0
1642004800000|2022-01-12 16:26:40|14248|14228|14248|14228|14248|14228|14248|14228|1
1642004820000|2022-01-12 16:27:00|14246.2|14226.2|14245.5|14225.5|14246.2|14226.2|14245.5|14225.5|5
1642004830000|2022-01-12 16:27:10|14243|14223|14293|14233|14293|14233|14243|14223|7
1642004860000|2022-01-12 16:27:40|14294.9|14234.9|14294.9|14234.9|14294.9|14234.9|14294.9|14234.9|1
1642004870000|2022-01-12 16:27:50|14288|14248|14275.5|14235.5|14288|14250.7|14270.7|14235.5|0
1642004890000|2022-01-12 16:28:10|14267.4|14247.4|14273|14233|14275.5|14248|14267.4|14233|1
1642004900000|2022-01-12 16:28:20|14260.5|14240.5|14268|14228|14268|14240.5|14260.5|14228|0
1642004920000|2022-01-12 16:28:40|14250.5|14230.5|14250.5|14230.5|14250.5|14230.5|14250.5|14230.5|0
1642004940000|2022-01-12 16:29:00|14248.7|14228.7|14248|14228|14248.7|14228.7|14248|14228|1
1642004950000|2022-01-12 16:29:10|||||||||1
1642004970000|2022-01-12 16:29:30|14246.2|14226.2|14245.5|14225.5|14246.2|14226.2|14245.5|14225.5|0
1642004990000|2022-01-12 16:29:50|||||||||1
1642005010000|2022-01-12 16:30:10|14243|14223|14243|14223|14243|14223|14243|14223|1
1642005030000|2022-01-12 16:30:30|||||||||3
1642005100000|2022-01-12 16:31:40|14244.4|14224.4|14280.5|14240.5|14281.2|14241.2|14244.4|14224.4|6
1642005110000|2022-01-12 16:31:50|14279.9|14239.9|14288|14228|14288|14239.9|14279.9|14228|1
1642005200000|2022-01-12 16:33:20|||||||||1
1642005260000|2022-01-12 16:34:20|14265.5|14225.5|14265.5|14225.5|14265.5|14225.5|14265.5|14225.5|0
1642005360000|2022-01-12 16:36:00|||||||||1
1642005380000|2022-01-12 16:36:20|||||||||1
1642005460000|2022-01-12 16:37:40|14250|14230|14248|14228|14250|14230|14248|14228|0
1642005470000|2022-01-12 16:37:50|14250|14230|14290.5|14250.5|14308|14253|14250|14230|7
1642005480000|2022-01-12 16:38:00|14289.9|14249.9|14293|14253|14293.7|14253.7|14289.9|14249.9|0
1642005490000|2022-01-12 16:38:10|14293.7|14253.7|14305.5|14245.5|14305.5|14253.7|14293.7|14245.5|0
1642005500000|2022-01-12 16:38:20|14307.4|14247.4|14308|14248|14308|14248|14307.4|14247.4|0
1642005530000|2022-01-12 16:38:50|14304.9|14244.9|14288|14248|14304.9|14253|14262.5|14238|0
1642005550000|2022-01-12 16:39:10|14290.5|14250.5|14290.5|14250.5|14290.5|14250.5|14290.5|14250.5|2
1642005560000|2022-01-12 16:39:20|14289.9|14249.9|14285.5|14245.5|14289.9|14249.9|14285.5|14245.5|0
1642005620000|2022-01-12 16:40:20|14283.7|14243.7|14260.5|14240.5|14283.7|14243.7|14260.5|14233|0
1642005660000|2022-01-12 16:41:00|14255|14235|14250.5|14230.5|14255|14235|14250.5|14230.5|0
1642005700000|2022-01-12 16:41:40|14250.6|14230.6|14246.2|14226.2|14250.6|14230.6|14246.2|14226.2|2
1642005710000|2022-01-12 16:41:50|14245.6|14225.6|14245.6|14225.6|14245.6|14225.6|14245.6|14225.6|1
1642005720000|2022-01-12 16:42:00|14263.1|14243.1|14263.1|14243.1|14263.1|14243.1|14263.1|14243.1|1
1642005730000|2022-01-12 16:42:10|14265.6|14245.6|14265.6|14245.6|14265.6|14245.6|14265.6|14245.6|0
1642005760000|2022-01-12 16:42:40|14260.6|14240.6|14260.6|14240.6|14260.6|14240.6|14260.6|14240.6|0
1642005780000|2022-01-12 16:43:00|14268.1|14228.1|14268.1|14228.1|14268.1|14228.1|14268.1|14228.1|0
1642005860000|2022-01-12 16:44:20|14252.6|14232.6|14252.6|14232.6|14252.6|14232.6|14252.6|14232.6|0
1642005870000|2022-01-12 16:44:30|14250.6|14230.6|14245.6|14225.6|14250.6|14230.6|14245.6|14225.6|0
1642005880000|2022-01-12 16:44:40|14248.9|14228.9|14263.1|14243.1|14263.1|14243.1|14248.9|14228.9|4
1642005930000|2022-01-12 16:45:30|14258.1|14238.1|14258.1|14238.1|14260.6|14240.6|14258.1|14238.1|0
1642005940000|2022-01-12 16:45:40|14260.6|14240.6|14255.6|14235.6|14260.6|14240.6|14255.6|14235.6|0
1642006030000|2022-01-12 16:47:10|14254.9|14234.9|14253.1|14233.1|14254.9|14234.9|14253.1|14233.1|0
1642006060000|2022-01-12 16:47:40|||||||||1
1642006170000|2022-01-12 16:49:30|14255.6|14235.6|14255.6|14235.6|14255.6|14235.6|14255.6|14235.6|9
1642006230000|2022-01-12 16:50:30|14253.1|14233.1|14255.6|14235.6|14255.6|14235.6|14253.1|14233.1|1
1642006240000|2022-01-12 16:50:40|14254.9|14234.9|14253.1|14233.1|14254.9|14234.9|14253.1|14233.1|1
1642006290000|2022-01-12 16:51:30|14258.1|14238.1|14258.1|14238.1|14258.1|14238.1|14258.1|14238.1|3
1642006300000|2022-01-12 16:51:40|||||||||1
1642006310000|2022-01-12 16:51:50|14263.7|14243.7|14258.1|14238.1|14263.7|14243.7|14258.1|14238.1|2
1642006370000|2022-01-12 16:52:50|14255.6|14235.6|14255.6|14235.6|14255.6|14235.6|14255.6|14235.6|2
1642006380000|2022-01-12 16:53:00|14253.1|14233.1|14253.1|14233.1|14253.1|14233.1|14253.1|14233.1|0
1642006400000|2022-01-12 16:53:20|||||||||2
1642006480000|2022-01-12 16:54:40|||||||||2
1642006550000|2022-01-12 16:55:50|||||||||2
1642006560000|2022-01-12 16:56:00|14262.4|14242.4|14263.1|14243.1|14264.9|14244.9|14262.4|14242.4|7
1642006580000|2022-01-12 16:56:20|14260.6|14240.6|14261.2|14241.2|14261.2|14241.2|14260.6|14240.6|0
1642006590000|2022-01-12 16:56:30|14260.6|14240.6|14263.1|14243.1|14263.1|14243.1|14260.6|14240.6|0
1642006600000|2022-01-12 16:56:40|14264.9|14244.9|14263.1|14243.1|14264.9|14244.9|14263.1|14243.1|1
1642006650000|2022-01-12 16:57:30|14258.8|14238.8|14253.1|14233.1|14260.6|14240.6|14253.1|14233.1|3
1642006680000|2022-01-12 16:58:00|14253.8|14233.8|14253.8|14233.8|14253.8|14233.8|14253.8|14233.8|0
1642006690000|2022-01-12 16:58:10|14253.1|14233.1|14253.1|14233.1|14253.1|14233.1|14253.1|14233.1|1
1642006720000|2022-01-12 16:58:40|14245.6|14225.6|14245.6|14225.6|14245.6|14225.6|14245.6|14225.6|1
1642006730000|2022-01-12 16:58:50|14248.3|14208.3|14245.6|14205.6|14248.3|14208.3|14245.6|14205.6|0
1642006770000|2022-01-12 16:59:30|14243.8|14203.8|14245.6|14205.6|14245.6|14205.6|14243.8|14203.8|1
1642006780000|2022-01-12 16:59:40|14265.6||14265.6||14265.6||14265.6||1
1642006820000|2022-01-12 17:00:20|14258.1|14218.1|14260.6|14220.6|14260.6|14220.6|14258.1|14218.1|0
1642006870000|2022-01-12 17:01:10|14262.4|14222.4|14263.1|14223.1|14263.1|14223.1|14262.4|14222.4|0
1642006880000|2022-01-12 17:01:20|14245.6|14225.6|14245.6|14225.6|14245.6|14225.6|14245.6|14225.6|0
1642006890000|2022-01-12 17:01:30|14248.1|14228.1|14260.6|14220.6|14265.6|14230.1|14248.1|14220.6|5
1642006900000|2022-01-12 17:01:40|14262.4|14222.4|14263.1|14223.1|14263.1|14223.1|14262.4|14222.4|10
1642006910000|2022-01-12 17:01:50|14261.3|14221.3|14261.3|14221.3|14261.3|14221.3|14261.3|14221.3|2
1642006920000|2022-01-12 17:02:00|14260.6|14220.6|14260.6|14220.6|14260.6|14220.6|14260.6|14220.6|0
1642007080000|2022-01-12 17:04:40|14263.1|14223.1|14245.6|14225.6|14263.1|14225.6|14245.6|14223.1|2
1642007100000|2022-01-12 17:05:00|14243.1|14223.1|14263.1|14223.1|14263.1|14223.1|14243.1|14220.6|1
1642007230000|2022-01-12 17:07:10|14264.9|14224.9|14261.9|14221.9|14264.9|14224.9|14261.9|14221.9|0
1642007240000|2022-01-12 17:07:20|14260.6|14220.6|14263.1|14223.1|14263.1|14223.1|14260.6|14220.6|1
1642007250000|2022-01-12 17:07:30|||||||||1
1642007260000|2022-01-12 17:07:40|14265.6|14245.6|14283.1|14263.1|14283.1|14263.1|14265.6|14245.6|3
1642007290000|2022-01-12 17:08:10|14294.4|14274.4|14323.1|14263.1|14350.6|14290.6|14294.4|14260.6|6
1642007300000|2022-01-12 17:08:20|14320.6|14260.6|14320.6|14260.6|14320.6|14260.6|14319.9|14259.9|1
1642007310000|2022-01-12 17:08:30|14318.8|14258.8|14318.1|14258.1|14318.8|14258.8|14318.1|14258.1|0
1642007320000|2022-01-12 17:08:40|14311.8|14271.8|14311.8|14271.8|14311.8|14271.8|14311.8|14271.8|0
1642007330000|2022-01-12 17:08:50|14321.3|14261.3|14340.6|14280.6|14343.1|14283.1|14321.3|14261.3|2
1642007340000|2022-01-12 17:09:00|14338.8|14278.8|14340.6|14280.6|14340.6|14280.6|14338.1|14278.1|0
1642007350000|2022-01-12 17:09:10|14346.1|14286.1|14348.1|14288.1|14348.1|14288.1|14346.1|14286.1|0
1642007360000|2022-01-12 17:09:20|14343.4|14308.1|14338.1|14278.1|14343.4|14308.1|14338.1|14278.1|0
1642007380000|2022-01-12 17:09:40|14336.3|14276.3|14335.6|14275.6|14336.3|14276.3|14335.6|14275.6|0
1642007400000|2022-01-12 17:10:00|14334.9|14274.9|14305.6|14265.6|14334.9|14276.3|14305.6|14259.9|0
1642007420000|2022-01-12 17:10:20|14303.8|14263.8|14303.8|14263.8|14303.8|14263.8|14303.8|14263.8|1
1642007430000|2022-01-12 17:10:30|14303.1|14263.1|14303.1|14263.1|14303.1|14263.1|14303.1|14263.1|0
1642007440000|2022-01-12 17:10:40|14303.8|14263.8|14303.1|14263.1|14303.8|14263.8|14303.1|14263.1|0
1642007490000|2022-01-12 17:11:30|14283.1||14283.1||14283.1||14283.1||0
1642007590000|2022-01-12 17:13:10|||||||||2
1642007600000|2022-01-12 17:13:20|14288.1|14248.1|14288.1|14248.1|14288.1|14248.1|14288.1|14248.1|0
1642007620000|2022-01-12 17:13:40|14286.3|14246.3|14278.1|14258.1|14286.3|14258.1|14277.5|14245.6|0
1642007640000|2022-01-12 17:14:00|14283.1|14263.1|14283.1|14263.1|14283.1|14263.1|14283.1|14263.1|0
1642007660000|2022-01-12 17:14:20|14279.5|14259.5|14280.6|14260.6|14280.6|14260.6|14278.1|14258.1|0
1642007690000|2022-01-12 17:14:50|14275.6|14255.6|14275.6|14255.6|14275.6|14255.6|14275.6|14255.6|0
1642007730000|2022-01-12 17:15:30|14305.6|14265.6|14283.1|14263.1|14308.1|14268.1|14283.1|14263.1|2
1642007740000|2022-01-12 17:15:40|14281.8|14261.8|14288.1|14248.1|14288.1|14261.8|14281.8|14248.1|1
1642007750000|2022-01-12 17:15:50|14286.3|14246.3|14285.6|14245.6|14288.1|14248.1|14285.6|14245.6|0
1642007760000|2022-01-12 17:16:00|14277.5|14257.5|14285.6|14245.6|14285.6|14257.5|14277.5|14245.6|1
1642007790000|2022-01-12 17:16:30|14273.1|14253.1|14273.1|14253.1|14273.1|14253.1|14273.1|14253.1|0
1642007800000|2022-01-12 17:16:40|14272.5|14252.5|14268.1|14248.1|14272.5|14252.5|14268.1|14248.1|0
1642007890000|2022-01-12 17:18:10|14263.1|14243.1|14263.1|14243.1|14263.1|14243.1|14263.1|14243.1|3
1642007910000|2022-01-12 17:18:30|||||||||3
1642007930000|2022-01-12 17:18:50|||||||||5
1642007960000|2022-01-12 17:19:20|14290.6|14250.6|14290.6|14250.6|14290.6|14250.6|14290.6|14250.6|3
1642008070000|2022-01-12 17:21:10|||||||||2
1642008100000|2022-01-12 17:21:40|14271.5|14251.5|14265.6|14245.6|14271.5|14251.5|14265.6|14245.6|1
1642008110000|2022-01-12 17:21:50|||||||||1
1642008150000|2022-01-12 17:22:30|14266.3|14246.3|14273.1|14253.1|14278.1|14258.1|14266.3|14246.3|3
1642008160000|2022-01-12 17:22:40|||||||||1
1642008250000|2022-01-12 17:24:10|14270.6|14250.6|14270.6|14250.6|14270.6|14250.6|14270.6|14250.6|0
1642008270000|2022-01-12 17:24:30|||||||||1
1642008300000|2022-01-12 17:25:00|14267|14247|14265.6|14245.6|14267|14247|14265.6|14245.6|0
1642008390000|2022-01-12 17:26:30|14265.7|14245.7|14265.7|14245.7|14265.7|14245.7|14265.7|14245.7|0
1642008400000|2022-01-12 17:26:40|14265|14245|14268.2|14248.2|14268.2|14248.2|14265|14245|1
1642008420000|2022-01-12 17:27:00|14266.8|14246.8|14263.2|14243.2|14266.8|14246.8|14263.2|14243.2|0
1642008440000|2022-01-12 17:27:20|||||||||1
1642008550000|2022-01-12 17:29:10|14280|14260|14276.3|14256.3|14292.5|14260|14276.3|14252.5|1
1642008560000|2022-01-12 17:29:20|14275.7|14255.7|14273.2|14253.2|14275.7|14255.7|14268.8|14248.8|1
1642008610000|2022-01-12 17:30:10|14270.7|14250.7|14268.2|14248.2|14270.7|14250.7|14268.2|14248.2|1
1642008710000|2022-01-12 17:31:50|14266.3|14246.3|14265.7|14245.7|14266.3|14246.3|14265.7|14245.7|0
1642008740000|2022-01-12 17:32:20|14288.2|14268.2|14288.2|14268.2|14288.2|14268.2|14288.2|14268.2|1
1642008760000|2022-01-12 17:32:40|14283.2|14263.2|14283.2|14263.2|14283.2|14263.2|14283.2|14263.2|0
1642008780000|2022-01-12 17:33:00|14288.2|14248.2|14288.2|14248.2|14288.2|14248.2|14288.2|14248.2|2
1642008910000|2022-01-12 17:35:10|14268.2|14250.7|14263.2|14243.2|14270.7|14250.7|14263.2|14243.2|0
1642008930000|2022-01-12 17:35:30|14250.7|14230.7|14250.7|14230.7|14250.7|14230.7|14250.7|14230.7|1
1642008940000|2022-01-12 17:35:40|14248.8|14228.8|14243.2|14223.2|14248.8|14228.8|14240.7|14220.7|0
1642008950000|2022-01-12 17:35:50|14239.5|14219.5|14235.7|14215.7|14240|14220|14235.7|14215.7|1
1642008960000|2022-01-12 17:36:00|14265.5|14225.5|14270.7|14230.7|14270.7|14230.7|14265.5|14225.5|3
1642008970000|2022-01-12 17:36:10|||||||||1
1642008980000|2022-01-12 17:36:20|14268.2|14228.2|14268.2|14228.2|14268.2|14228.2|14268.2|14228.2|0
1642009000000|2022-01-12 17:36:40|14271.5|14231.5|14273.2|14233.2|14288.2|14233.8|14271.5|14225|1
1642009010000|2022-01-12 17:36:50|14275|14235|14273.2|14253.2|14275|14253.2|14273.2|14235|0
1642009030000|2022-01-12 17:37:10|14270.7|14250.7|14270.7|14250.7|14270.7|14250.7|14270.7|14250.7|1
1642009050000|2022-01-12 17:37:30|14274.3|14254.3|14275.7|14255.7|14275.7|14255.7|14274.3|14254.3|0
1642009100000|2022-01-12 17:38:20|14280.7|14260.7|14270.7|14250.7|14280.7|14260.7|14270.7|14250.7|1
1642009110000|2022-01-12 17:38:30|14268.2|14248.2|14263.2|14243.2|14268.2|14248.2|14263.2|14243.2|0
1642009120000|2022-01-12 17:38:40|14273.2|14253.2|14273.2|14253.2|14273.2|14253.2|14273.2|14253.2|1
1642009220000|2022-01-12 17:40:20|14270.7|14250.7|14265.7|14245.7|14270.7|14250.7|14265.7|14245.7|0
1642009260000|2022-01-12 17:41:00|||||||||2
1642009270000|2022-01-12 17:41:10|14263|14243|14253.2|14233.2|14263|14243|14253.2|14218.9|1
1642009280000|2022-01-12 17:41:20|14250.7|14230.7|14245.7|14225.7|14250.7|14230.7|14245.7|14225.7|0
1642009290000|2022-01-12 17:41:30|14247.5|14227.5|14265.7|14225.7|14268.2|14228.2|14247.5|14225.7|2
1642009320000|2022-01-12 17:42:00|14264.9|14244.9|14273.2|14253.2|14273.2|14253.2|14264.9|14244.9|0
1642009330000|2022-01-12 17:42:10|14272.5|14252.5|14270.7|14250.7|14272.5|14252.5|14270.7|14250.7|0
1642009420000|2022-01-12 17:43:40|14270|14250|14265.7|14245.7|14270|14250|14265.7|14245.7|0
1642009440000|2022-01-12 17:44:00|14263|14243|14265.7|14225.7|14265.7|14243|14263|14225|1
1642009460000|2022-01-12 17:44:20|14263.2|14223.2|14263.2|14223.2|14263.2|14223.2|14263.2|14223.2|2
1642009480000|2022-01-12 17:44:40|14265|14225|14265.7|14225.7|14265.7|14225.7|14265|14225|0
1642009490000|2022-01-12 17:44:50|||||||||2
1642009520000|2022-01-12 17:45:20|14248.2|14228.2|14248.2|14228.2|14248.2|14228.2|14248.2|14228.2|0
1642009560000|2022-01-12 17:46:00|14253.2|14233.2|14268.7|14228.7|14268.7|14233.2|14253.2|14228.7|3
1642009570000|2022-01-12 17:46:10|14270.7|14230.7|14270.7|14230.7|14270.7|14230.7|14270.7|14230.7|0
1642009620000|2022-01-12 17:47:00|14288.2|14228.2|14283.2|14243.2|14295.7|14243.2|14280|14228.2|3
1642009640000|2022-01-12 17:47:20|14285|14245|14288.2|14248.2|14288.2|14248.2|14285|14245|0
1642009800000|2022-01-12 17:50:00|||||||||1
1642009920000|2022-01-12 17:52:00|14272.7|14252.7|14270.7|14250.7|14272.7|14252.7|14270.7|14250.7|0
1642009940000|2022-01-12 17:52:20|14268.9|14248.9|14265.7|14245.7|14270.7|14250.7|14265.7|14245.7|0
1642009960000|2022-01-12 17:52:40|||||||||3
1642009970000|2022-01-12 17:52:50|||||||||1
1642010020000|2022-01-12 17:53:40|||||||||1
1642010030000|2022-01-12 17:53:50|14263.2|14243.2|14263.2|14243.2|14263.2|14243.2|14263.2|14243.2|0
1642010070000|2022-01-12 17:54:30|14270.7|14250.7|14270.7|14250.7|14270.7|14250.7|14270.7|14250.7|1
1642010140000|2022-01-12 17:55:40|||||||||1
1642010150000|2022-01-12 17:55:50|14275.7|14255.7|14275.7|14255.7|14275.7|14255.7|14275.7|14255.7|0
1642010290000|2022-01-12 17:58:10|14273.2|14253.2|14273.2|14253.2|14273.2|14253.2|14268.2|14248.2|1
1642010300000|2022-01-12 17:58:20|14268.2|14248.2|14265.7|14245.7|14268.2|14248.2|14265.7|14245.7|0
1642010310000|2022-01-12 17:58:30|||||||||1
1642010320000|2022-01-12 17:58:40|14265.1|14245.1|14263.2|14243.2|14265.1|14245.1|14263.2|14243.2|0
1642010380000|2022-01-12 17:59:40|14273.2|14253.2|14278.2|14258.2|14278.2|14258.2|14273.2|14253.2|4
1642010410000|2022-01-12 18:00:10|14285.6|14265.6|14295.7|14275.7|14295.7|14275.7|14285.6|14265.6|1
1642010430000|2022-01-12 18:00:30|14310.7|14270.7|14310.7|14270.7|14310.7|14270.7|14310.7|14270.7|0
1642010440000|2022-01-12 18:00:40|14308.2|14268.2|14280.7|14260.7|14308.2|14268.2|14280.7|14260.7|2
1642010480000|2022-01-12 18:01:20|||||||||1
1642010530000|2022-01-12 18:02:10|14275.2|14255.2|14273.2|14253.2|14275.2|14255.2|14273.2|14253.2|0
1642010560000|2022-01-12 18:02:40|14297.6|14257.6|14300.7|14260.7|14300.7|14260.7|14297.6|14257.6|2
1642010590000|2022-01-12 18:03:10|14305.7|14265.7|14305.7|14265.7|14305.7|14265.7|14305.7|14265.7|0
1642010630000|2022-01-12 18:03:50|14303.2|14263.2|14303.2|14263.2|14303.2|14263.2|14303.2|14263.2|0
1642010640000|2022-01-12 18:04:00|14298.9|14258.9|14280.7|14260.7|14300.7|14260.7|14280.7|14252.6|0
1642010650000|2022-01-12 18:04:10|||||||||1
1642010740000|2022-01-12 18:05:40|14273.2|14253.2|14273.2|14253.2|14273.2|14253.2|14273.2|14253.2|0
1642010820000|2022-01-12 18:07:00|14275.7|14255.7|14270.7|14250.7|14275.7|14255.7|14270.7|14250.7|1
1642010840000|2022-01-12 18:07:20|||||||||1
1642010940000|2022-01-12 18:09:00|14268.9|14248.9|14268.2|14248.2|14268.9|14248.9|14268.2|14248.2|0
1642010980000|2022-01-12 18:09:40|||||||||4
1642010990000|2022-01-12 18:09:50|||||||||1
1642011030000|2022-01-12 18:10:30|14282.6|14262.6|14311.9|14271.9|14311.9|14275.1|14282.6|14262.6|1
1642011040000|2022-01-12 18:10:40|14313.2|14273.2|14308.2|14268.2|14313.2|14273.2|14308.2|14268.2|0
1642011050000|2022-01-12 18:10:50|14307.6|14267.6|14305.7|14265.7|14307.6|14267.6|14305.7|14265.7|0
1642011070000|2022-01-12 18:11:10|14305.8|14265.8|14305.8|14265.8|14305.8|14265.8|14305.8|14265.8|0
1642011140000|2022-01-12 18:12:20|14285.8||14285.8||14285.8||14285.8||0
1642011160000|2022-01-12 18:12:40|14283.3|14263.3|14283.3|14263.3|14283.3|14263.3|14283.3|14263.3|1
1642011240000|2022-01-12 18:14:00|||||||||1
1642011260000|2022-01-12 18:14:20|||||||||2
1642011310000|2022-01-12 18:15:10|14280.6|14260.6|14280.6|14260.6|14280.6|14260.6|14280.6|14260.6|0
1642011330000|2022-01-12 18:15:30|||||||||1
1642011350000|2022-01-12 18:15:50|14276.9|14256.9|14275.6|14255.6|14276.9|14256.9|14275.6|14255.6|0
1642011360000|2022-01-12 18:16:00|14293.1|14273.1|14295.6|14275.6|14295.6|14275.6|14293.1|14273.1|2
1642011420000|2022-01-12 18:17:00|14308.1|14268.1|14308.1|14268.1|14310.6|14270.6|14308.1|14268.1|0
1642011450000|2022-01-12 18:17:30|||||||||1
1642011500000|2022-01-12 18:18:20|||||||||1
1642011550000|2022-01-12 18:19:10|14290.6|14270.6|14290.6|14270.6|14290.6|14270.6|14290.6|14270.6|0
1642011630000|2022-01-12 18:20:30|||||||||2
1642011650000|2022-01-12 18:20:50|||||||||1
1642011660000|2022-01-12 18:21:00|14289.9|14269.9|14285.6|14265.6|14289.9|14269.9|14285.6|14265.6|8
1642011670000|2022-01-12 18:21:10|||||||||1
1642011840000|2022-01-12 18:24:00|||||||||1
1642011850000|2022-01-12 18:24:10|||||||||1
1642011860000|2022-01-12 18:24:20|||||||||2
1642011870000|2022-01-12 18:24:30|||||||||1
1642011920000|2022-01-12 18:25:20|14286.9|14266.9|14315.6|14295.6|14315.6|14295.6|14286.9|14266.9|6
1642011950000|2022-01-12 18:25:50|14328.1|14288.1|14330.6|14290.6|14330.6|14290.6|14328.1|14288.1|0
1642011960000|2022-01-12 18:26:00|14331.3|14291.3|14331.3|14291.3|14331.3|14291.3|14331.3|14291.3|0
1642011970000|2022-01-12 18:26:10|14330.6|14290.6|14330.6|14290.6|14330.6|14290.6|14330.6|14290.6|0
1642012030000|2022-01-12 18:27:10|14313.1|14293.1|14313.1|14293.1|14313.1|14293.1|14313.1|14293.1|2
1642012060000|2022-01-12 18:27:40|14315.6|14295.6|14310.6|14290.6|14330.6|14296.3|14310.6|14288.1|0
1642012120000|2022-01-12 18:28:40|14315.6|14295.6|14315.6|14295.6|14315.6|14295.6|14315.6|14295.6|0
1642012160000|2022-01-12 18:29:20|14313.1|14293.1|14313.1|14293.1|14313.1|14293.1|14313.1|14293.1|0
1642012180000|2022-01-12 18:29:40|14310|14290|14310.6|14290.6|14310.6|14290.6|14308.1|14288.1|1
1642012200000|2022-01-12 18:30:00|14308.1|14288.1|14308.1|14288.1|14308.1|14288.1|14308.1|14288.1|0
1642012260000|2022-01-12 18:31:00|||||||||1
1642012310000|2022-01-12 18:31:50|14305.6|14285.6|14305.6|14285.6|14305.6|14285.6|14305.6|14285.6|0
1642012330000|2022-01-12 18:32:10|14303.1|14283.1|14303.1|14283.1|14303.1|14283.1|14303.1|14283.1|0
1642012340000|2022-01-12 18:32:20|14295.6|14275.6|14293.1|14273.1|14295.6|14275.6|14293.1|14273.1|2
1642012350000|2022-01-12 18:32:30|14295.6|14275.6|14293.1|14273.1|14295.6|14275.6|14293.1|14273.1|2
1642012380000|2022-01-12 18:33:00|14295.6|14275.6|14295.6|14275.6|14295.6|14275.6|14295.6|14275.6|0
1642012420000|2022-01-12 18:33:40|14298.3|14278.3|14310.6|14290.6|14310.6|14290.6|14298.3|14278.3|2
1642012430000|2022-01-12 18:33:50|14316.3|14296.3|14316.3|14296.3|14316.3|14296.3|14316.3|14296.3|0
1642012440000|2022-01-12 18:34:00|14315.6|14295.6|14300.6|14280.6|14315.6|14295.6|14300.6|14280.6|0
1642012460000|2022-01-12 18:34:20|14299.3|14279.3|14300|14280|14308.1|14280|14299.3|14268.1|0
1642012470000|2022-01-12 18:34:30|14300.6|14280.6|14300.6|14280.6|14300.6|14280.6|14300.6|14280.6|0
1642012510000|2022-01-12 18:35:10|14308.1|14268.1|14303.1|14283.1|14308.1|14283.1|14303.1|14268.1|0
1642012520000|2022-01-12 18:35:20|14303.8|14283.8|14303.1|14283.1|14303.8|14283.8|14303.1|14283.1|1
1642012530000|2022-01-12 18:35:30|14305.6|14285.6|14305.6|14285.6|14305.6|14285.6|14305.6|14285.6|0
1642012560000|2022-01-12 18:36:00|14303.1|14283.1|14300.6|14280.6|14303.1|14283.1|14300.6|14280.6|0
1642012600000|2022-01-12 18:36:40|14298.8|14278.8|14296.3|14276.3|14298.8|14278.8|14296.3|14276.3|0
1642012610000|2022-01-12 18:36:50|14295.6|14275.6|14290.6|14270.6|14295.6|14275.6|14290.6|14270.6|0
1642012640000|2022-01-12 18:37:20|14302.5|14282.5|14302.5|14282.5|14302.5|14282.5|14302.5|14282.5|3
1642012650000|2022-01-12 18:37:30|14303.1|14283.1|14310.6|14290.6|14310.6|14290.6|14303.1|14283.1|1
1642012660000|2022-01-12 18:37:40|14308.8|14288.8|14308.1|14288.1|14308.8|14288.8|14308.1|14288.1|0
1642012690000|2022-01-12 18:38:10|14300.6|14280.6|14300.6|14280.6|14300.6|14280.6|14300.6|14280.6|1
1642012710000|2022-01-12 18:38:30|14303.1|14283.1|14303.1|14283.1|14303.1|14283.1|14303.1|14283.1|0
1642012770000|2022-01-12 18:39:30|14298.1|14278.1|14298.1|14278.1|14298.1|14278.1|14298.1|14278.1|0
1642012810000|2022-01-12 18:40:10|14293.1|14273.1|14293.1|14273.1|14293.1|14273.1|14293.1|14273.1|2
1642012850000|2022-01-12 18:40:50|14292.5|14272.5|14288.1|14268.1|14292.5|14272.5|14288.1|14268.1|0
1642012860000|2022-01-12 18:41:00|14305.6|14285.6|14305.6|14285.6|14305.6|14285.6|14305.6|14285.6|3
1642012940000|2022-01-12 18:42:20|14303.1|14283.1|14300.6|14280.6|14303.1|14283.1|14300.6|14280.6|0
1642012950000|2022-01-12 18:42:30|14308.1|14268.1|14293.1|14273.1|14308.1|14275|14290.6|14268.1|0
1642012960000|2022-01-12 18:42:40|14291.3|14271.3|14290.6|14270.6|14291.3|14271.3|14288.1|14268.1|0
1642012970000|2022-01-12 18:42:50|14294.7|14274.7|14305.6|14285.6|14305.6|14285.6|14294.7|14274.7|1
1642013000000|2022-01-12 18:43:20|14307|14287|14328.1|14288.1|14328.1|14295|14307|14287|1
1642013020000|2022-01-12 18:43:40|14315.6|14295.6|14315.6|14295.6|14315.6|14295.6|14315.6|14295.6|0
1642013030000|2022-01-12 18:43:50|14328.1|14288.1|14328.1|14288.1|14328.1|14288.1|14328.1|14288.1|1
1642013070000|2022-01-12 18:44:30|14328.2|14288.2|14325.7|14285.7|14330.7|14290.7|14325.7|14285.7|0
1642013160000|2022-01-12 18:46:00|14321.1|14301.1|14323.2|14303.2|14323.2|14303.2|14321.1|14301.1|0
1642013170000|2022-01-12 18:46:10|14315.7|14295.7|14315.7|14295.7|14315.7|14295.7|14315.7|14295.7|0
1642013210000|2022-01-12 18:46:50|||||||||1
1642013270000|2022-01-12 18:47:50|14315|14295|14315|14295|14315|14295|14315|14295|1
1642013280000|2022-01-12 18:48:00|14315.7|14295.7|14313.2|14293.2|14315.7|14295.7|14313.2|14293.2|0
1642013290000|2022-01-12 18:48:10|||||||||1
1642013360000|2022-01-12 18:49:20|14310.7|14290.7|14310.7|14290.7|14310.7|14290.7|14310.7|14290.7|3
1642013380000|2022-01-12 18:49:40|14308.2|14268.2|14308.2|14268.2|14308.2|14268.2|14308.2|14268.2|1
1642013470000|2022-01-12 18:51:10|14307.5|14267.5|14290.7|14270.7|14308.2|14278.2|14288.2|14267.5|0
1642013480000|2022-01-12 18:51:20|14290|14270|14285.7|14265.7|14290.7|14270.7|14285.7|14265.7|1
1642013500000|2022-01-12 18:51:40|||||||||1
1642013530000|2022-01-12 18:52:10|14295.7|14275.7|14328.2|14288.2|14328.2|14293.2|14295.7|14275.7|3
1642013550000|2022-01-12 18:52:30|14313.8|14293.8|14313.2|14293.2|14313.8|14293.8|14313.2|14293.2|2
1642013580000|2022-01-12 18:53:00|14315|14295|14330.7|14290.7|14330.7|14295|14315|14290.7|0
1642013680000|2022-01-12 18:54:40|14320.7|14280.7|14303.2|14283.2|14320.7|14283.2|14303.2|14275|0
1642013700000|2022-01-12 18:55:00|14302.5|14282.5|14300.7|14280.7|14302.5|14282.5|14300.7|14280.7|0
1642013720000|2022-01-12 18:55:20|14302.5|14282.5|14303.2|14283.2|14303.2|14283.2|14302.5|14282.5|1
1642013750000|2022-01-12 18:55:50|14305|14285|14305.7|14285.7|14305.7|14285.7|14305|14285|0
1642013780000|2022-01-12 18:56:20|14303.8|14283.8|14300.7|14280.7|14303.8|14283.8|14298.2|14278.2|0
1642013840000|2022-01-12 18:57:20|14298.8|14278.8|14298.8|14278.8|14298.8|14278.8|14298.8|14278.8|0
1642013850000|2022-01-12 18:57:30|14298.2|14278.2|14298.2|14278.2|14298.2|14278.2|14298.2|14278.2|0
1642013870000|2022-01-12 18:57:50|14297.5|14277.5|14293.2|14273.2|14297.5|14277.5|14293.2|14273.2|0
1642013880000|2022-01-12 18:58:00|||||||||2
1642013890000|2022-01-12 18:58:10|||||||||1
1642013980000|2022-01-12 18:59:40|14291.4|14271.4|14290.7|14270.7|14291.4|14271.4|14290.7|14270.7|0
1642014000000|2022-01-12 19:00:00|||||||||2
1642014030000|2022-01-12 19:00:30|14305.7|14285.7|14311.4|14291.4|14315.7|14295.7|14305.7|14285.7|3
1642014040000|2022-01-12 19:00:40|14310|14290|14300.7|14280.7|14310|14290|14300.7|14280.7|0
1642014060000|2022-01-12 19:01:00|14302|14282|14323.2|14303.2|14330|14303.2|14302|14282|1
1642014090000|2022-01-12 19:01:30|14331.4|14291.4|14330.7|14290.7|14331.4|14291.4|14330.7|14290.7|0
1642014100000|2022-01-12 19:01:40|14323.2|14303.2|14323.2|14303.2|14323.9|14303.9|14323.2|14303.2|0
1642014160000|2022-01-12 19:02:40|14315.9|14295.9|14313.2|14293.2|14315.9|14295.9|14313.2|14293.2|0
1642014170000|2022-01-12 19:02:50|||||||||3
1642014190000|2022-01-12 19:03:10|14310.7|14290.7|14310.7|14290.7|14310.7|14290.7|14310.7|14290.7|0
1642014230000|2022-01-12 19:03:50|||||||||1
1642014290000|2022-01-12 19:04:50|||||||||1
1642014380000|2022-01-12 19:06:20|||||||||1
1642014400000|2022-01-12 19:06:40|||||||||2
1642014440000|2022-01-12 19:07:20|14303.4|14283.4|14290.7|14270.7|14303.4|14283.4|14290.7|14270.7|1
1642014450000|2022-01-12 19:07:30|14283.2|14263.2|14283.2|14263.2|14283.2|14263.2|14283.2|14263.2|2
1642014470000|2022-01-12 19:07:50|14285.7|14265.7|14278.2|14258.2|14285.7|14265.7|14278.2|14258.2|0
1642014480000|2022-01-12 19:08:00|14276.4|14256.4|14297|14277|14313.2|14277|14275.7|14255.7|6
1642014490000|2022-01-12 19:08:10|14295.7|14275.7|14283.2|14263.2|14295.7|14275.7|14283.2|14263.2|0
1642014500000|2022-01-12 19:08:20|14280.7|14260.7|14278.9|14258.9|14282.5|14262.5|14278.2|14258.2|1
1642014510000|2022-01-12 19:08:30|14281.4|14261.4|14285.7|14265.7|14285.7|14265.7|14281.4|14261.4|0
1642014530000|2022-01-12 19:08:50|14310.7|14270.7|14310.7|14270.7|14310.7|14270.7|14310.7|14270.7|2
1642014540000|2022-01-12 19:09:00|14313.2|14273.2|14310.7|14270.7|14313.9|14273.9|14308.2|14268.2|0
1642014550000|2022-01-12 19:09:10|14313.9|14273.9|14310.7|14270.7|14313.9|14273.9|14305.7|14265.7|1
1642014560000|2022-01-12 19:09:20|14308.9|14268.9|14290.7|14270.7|14308.9|14272.5|14288.9|14265.7|1
1642014570000|2022-01-12 19:09:30|14285.7|14265.7|14285.7|14265.7|14287|14267|14285.7|14265.7|1
1642014580000|2022-01-12 19:09:40|14293.2|14273.2|14290.7|14270.7|14293.2|14273.2|14290.7|14270.7|1
1642014590000|2022-01-12 19:09:50|14301.7|14281.7|14305.7|14285.7|14305.7|14285.7|14301.7|14281.7|3
1642014600000|2022-01-12 19:10:00|14307.5|14287.5|14308.2|14288.2|14308.2|14288.2|14307.5|14287.5|0
1642014610000|2022-01-12 19:10:10|14310.7|14290.7|14313.2|14293.2|14313.2|14293.2|14310.7|14290.7|0
1642014620000|2022-01-12 19:10:20|14310.7|14290.7|14310.7|14290.7|14310.7|14290.7|14310.7|14290.7|1
1642014640000|2022-01-12 19:10:40|||||||||1
1642014660000|2022-01-12 19:11:00|14313.2|14293.2|14313.2|14293.2|14313.2|14293.2|14313.2|14293.2|0
1642014670000|2022-01-12 19:11:10|||||||||1
1642014700000|2022-01-12 19:11:40|14311.4|14291.4|14310.7|14290.7|14311.4|14291.4|14310.7|14290.7|2
1642014720000|2022-01-12 19:12:00|||||||||7
1642014730000|2022-01-12 19:12:10|||||||||1
1642014740000|2022-01-12 19:12:20|||||||||1
1642014760000|2022-01-12 19:12:40|||||||||1
1642014790000|2022-01-12 19:13:10|||||||||1
1642014820000|2022-01-12 19:13:40|14325|14305|14325.7|14305.7|14325.7|14305.7|14325|14305|1
1642014830000|2022-01-12 19:13:50|14335|14315|14333.2|14313.2|14335|14315|14333.2|14313.2|1
1642014840000|2022-01-12 19:14:00|14329.6|14309.6|14323.2|14303.2|14340.7|14320.7|14323.2|14303.2|2
1642014850000|2022-01-12 19:14:10|14323.9|14303.9|14323.2|14303.2|14323.9|14303.9|14323.2|14303.2|7
1642014860000|2022-01-12 19:14:20|14319.6|14299.6|14318.2|14298.2|14320.7|14300.7|14313.2|14293.2|5
1642014870000|2022-01-12 19:14:30|14313.2|14293.2|14313.2|14293.2|14315.7|14295.7|14313.2|14293.2|2
1642014880000|2022-01-12 19:14:40|14325.7|14305.7|14325.7|14305.7|14325.7|14305.7|14323.2|14303.2|5
1642014890000|2022-01-12 19:14:50|14323.2|14303.2|14330.7|14310.7|14330.7|14310.7|14323.2|14303.2|7
1642014900000|2022-01-12 19:15:00|14328.9|14308.9|14330.7|14310.7|14330.7|14310.7|14328.2|14308.2|0
1642014910000|2022-01-12 19:15:10|14323.2|14303.2|14323.2|14303.2|14323.2|14303.2|14323.2|14303.2|0
1642015010000|2022-01-12 19:16:50|14325.7|14305.7|14323.2|14303.2|14325.7|14305.7|14323.2|14303.2|0
1642015080000|2022-01-12 19:18:00|14340.7|14320.7|14344.4|14324.4|14344.4|14324.4|14340.7|14320.7|3
1642015090000|2022-01-12 19:18:10|14345.7|14325.7|14350.1|14330.1|14350.1|14330.1|14345.7|14325.7|0
1642015120000|2022-01-12 19:18:40|14347.6|14327.6|14347.6|14327.6|14347.6|14327.6|14347.6|14327.6|0
1642015140000|2022-01-12 19:19:00|14353.9|14313.9|14342.2|14322.2|14353.9|14322.2|14342.2|14313.9|0
1642015150000|2022-01-12 19:19:10|14347.6|14327.6|14347.6|14327.6|14347.6|14327.6|14347.6|14327.6|0
1642015190000|2022-01-12 19:19:50|14345.7|14325.7|14353.2|14293.2|14353.2|14325.7|14342.4|14293.2|6
1642035600000|2022-01-13 01:00:00|14355.5|14295.5|14342.1|14282.1|14355.5|14295.5|14342.1|14282.1|0
1642035610000|2022-01-13 01:00:10|14340.1|14280.1|14320.8|14280.8|14340.1|14286.4|14320.8|14280.1|0
1642035620000|2022-01-13 01:00:20|14318.9|14278.9|14311.4|14291.4|14318.9|14291.4|14308.9|14268.9|0
1642035680000|2022-01-13 01:01:20|14313.9|14293.9|14313.9|14293.9|14313.9|14293.9|14313.9|14293.9|0
1642035690000|2022-01-13 01:01:30|14310.8|14290.8|14308.9|14288.9|14310.8|14290.8|14308.9|14288.9|0
1642035730000|2022-01-13 01:02:10|14309|14289|14309|14289|14309|14289|14309|14289|0
1642035750000|2022-01-13 01:02:30|14310.8|14290.8|14314|14294|14314|14294|14310.8|14290.8|0
1642035760000|2022-01-13 01:02:40|14317.4|14297.4|14346.5|14306.5|14349|14309|14317.4|14297.4|2
1642035790000|2022-01-13 01:03:10|14348.3|14308.3|14351.5|14311.5|14351.5|14311.5|14348.3|14308.3|0
1642035830000|2022-01-13 01:03:50|14352.8|14312.8|14356.5|14316.5|14356.5|14316.5|14352.8|14312.8|0
1642035930000|2022-01-13 01:05:30|14351.9|14311.9|14346.5|14306.5|14351.9|14311.9|14346.5|14306.5|0
1642035960000|2022-01-13 01:06:00|14351.5|14311.5|14351.5|14311.5|14351.5|14311.5|14351.5|14311.5|0
1642036020000|2022-01-13 01:07:00|14348.3|14308.3|14346.5|14306.5|14348.3|14308.3|14346.5|14306.5|0
1642036090000|2022-01-13 01:08:10|14354|14294|14357.1|14297.1|14357.1|14297.1|14354|14294|1
1642036100000|2022-01-13 01:08:20|14349|14309|14349|14309|14349|14309|14349|14309|0
1642036150000|2022-01-13 01:09:10|14360.8|14300.8|14360.8|14300.8|14360.8|14300.8|14360.8|14300.8|0
1642036160000|2022-01-13 01:09:20|14364|14304|14366.5|14306.5|14366.5|14306.5|14364|14304|0
1642036210000|2022-01-13 01:10:10|14364.6|14304.6|14364|14304|14364.6|14304.6|14364|14304|0
1642036230000|2022-01-13 01:10:30|14361.5|14301.5|14361.5|14301.5|14361.5|14301.5|14361.5|14301.5|0
1642036460000|2022-01-13 01:14:20|14362.2|14302.2|14364|14304|14364|14304|14362.2|14302.2|1
1642036470000|2022-01-13 01:14:30|14365.8|14305.8|14376.5|14316.5|14376.5|14316.5|14365.8|14305.8|0
1642036510000|2022-01-13 01:15:10|14379.2|14319.2|14386.5|14326.5|14386.5|14326.5|14379.2|14319.2|0
1642036520000|2022-01-13 01:15:20|14382.8|14322.8|14374|14314|14382.8|14322.8|14374|14314|0
1642036660000|2022-01-13 01:17:40|14362.2|14322.2|14361.5|14321.5|14362.2|14322.2|14361.5|14321.5|0
1642036880000|2022-01-13 01:21:20|14374|14314|14374|14314|14374|14314|14374|14314|2
1642036910000|2022-01-13 01:21:50|14361.5|14321.5|14361.5|14321.5|14361.5|14321.5|14361.5|14321.5|0
1642036980000|2022-01-13 01:23:00|14360.8|14320.8|14356.5|14316.5|14360.8|14320.8|14356.5|14316.5|0
1642036990000|2022-01-13 01:23:10|14358.3|14318.3|14351.5|14311.5|14359|14319|14351.5|14311.5|0
1642037020000|2022-01-13 01:23:40|14356.5|14316.5|14354|14314|14356.5|14316.5|14354|14314|1
1642037050000|2022-01-13 01:24:10|14350.4|14310.4|14349.7|14309.7|14354|14311.5|14349.7|14294|0
1642037070000|2022-01-13 01:24:30|14349|14309|14349|14309|14349|14309|14349|14309|0
1642037080000|2022-01-13 01:24:40|14351.5|14311.5|14351.5|14311.5|14351.5|14311.5|14351.5|14311.5|0
1642037090000|2022-01-13 01:24:50|14349.7|14309.7|14354|14294|14354|14309.7|14349.7|14294|0
1642037100000|2022-01-13 01:25:00|14351.5|14311.5|14351.5|14311.5|14351.5|14311.5|14351.5|14311.5|0
1642037290000|2022-01-13 01:28:10|14354|14314|14354|14314|14354|14314|14354|14314|0
1642037300000|2022-01-13 01:28:20|14355.8|14315.8|14354|14314|14355.8|14329|14349|14314|0
1642037350000|2022-01-13 01:29:10|14336.7|14316.7|14331.5|14311.5|14336.7|14316.7|14331.5|14311.5|0
1642037530000|2022-01-13 01:32:10|14341.7|14321.7|14351.5|14331.5|14351.5|14331.5|14341.7|14321.7|1
1642037550000|2022-01-13 01:32:30|14365.8|14325.8|14365.8|14325.8|14365.8|14325.8|14365.8|14325.8|0
1642037560000|2022-01-13 01:32:40|14369|14329|14369|14329|14369|14329|14369|14329|0
1642037640000|2022-01-13 01:34:00|14370.8|14330.8|14374|14334|14374|14334|14370.8|14330.8|0
1642038110000|2022-01-13 01:41:50|14374.7|14354.7|14374.7|14354.7|14374.7|14354.7|14374.7|14354.7|0
1642038120000|2022-01-13 01:42:00|14376.5|14356.5|14376.5|14356.5|14376.5|14356.5|14376.5|14356.5|0
1642038260000|2022-01-13 01:44:20|14354.7|14334.7|14354.7|14334.7|14354.7|14334.7|14354.7|14334.7|1
1642038270000|2022-01-13 01:44:30|14354|14334|14354|14334|14354|14334|14354|14334|0
1642038300000|2022-01-13 01:45:00|14351.5|14331.5|14351.5|14331.5|14351.5|14331.5|14351.5|14331.5|0
1642038380000|2022-01-13 01:46:20|14349|14329|14349|14329|14349|14329|14349|14329|0
1642038570000|2022-01-13 01:49:30|14349.1|14329.1|14349.1|14329.1|14349.1|14329.1|14349.1|14329.1|0
1642039160000|2022-01-13 01:59:20|14350.9|14330.9|14351.6|14331.6|14351.6|14331.6|14350.9|14330.9|0
1642039620000|2022-01-13 02:07:00|14348.4|14328.4|14346.6|14326.6|14348.4|14328.4|14346.6|14326.6|0
1642040480000|2022-01-13 02:21:20|14344.1|14324.1|14346.6|14326.6|14346.6|14326.6|14344.1|14324.1|0
1642041390000|2022-01-13 02:36:30|14346.7|14326.7|14346.7|14326.7|14346.7|14326.7|14346.7|14326.7|0
1642041460000|2022-01-13 02:37:40|14344.8|14324.8|14344.2|14324.2|14344.8|14324.8|14344.2|14324.2|0
1642041470000|2022-01-13 02:37:50|14346|14326|14346.7|14326.7|14346.7|14326.7|14346|14326|0
1642042060000|2022-01-13 02:47:40|14341.7|14321.7|14341.7|14321.7|14341.7|14321.7|14341.7|14321.7|0
1642042070000|2022-01-13 02:47:50|14339.2|14319.2|14339.2|14319.2|14339.2|14319.2|14339.2|14319.2|0
1642042490000|2022-01-13 02:54:50|14337.4|14317.4|14336.7|14316.7|14337.4|14317.4|14336.7|14316.7|0
1642042500000|2022-01-13 02:55:00|14334.9|14314.9|14329.2|14309.2|14334.9|14314.9|14329.2|14309.2|0
1642042510000|2022-01-13 02:55:10|14327.4|14307.4|14334.2|14314.2|14334.2|14314.2|14326.7|14306.7|0
1642042590000|2022-01-13 02:56:30|14332.4|14312.4|14331.7|14311.7|14332.4|14312.4|14331.7|14311.7|0
1642042600000|2022-01-13 02:56:40|14329.9|14309.9|14329.2|14309.2|14329.9|14309.9|14329.2|14309.2|0
1642042610000|2022-01-13 02:56:50|14327.4|14307.4|14324.2|14304.2|14327.4|14307.4|14324.2|14304.2|0
1642042620000|2022-01-13 02:57:00|14327.8|14307.8|14351.7|14311.7|14351.7|14311.7|14327.8|14307.8|2
1642084200000|2022-01-13 14:30:00|14358.2|14318.2|14351.4|14331.4|14358.2|14331.4|14351.4|14318.2|10
1642084210000|2022-01-13 14:30:10|14353.2|14333.2|14355.7|14335.7|14355.7|14335.7|14353.2|14333.2|3
1642084320000|2022-01-13 14:32:00|14358.2|14338.2|14358.2|14338.2|14358.2|14338.2|14355.7|14335.7|0
1642084390000|2022-01-13 14:33:10|||||||||1
1642084540000|2022-01-13 14:35:40|14356.4|14336.4|14360.7|14340.7|14360.7|14340.7|14355.7|14335.7|2
1642084550000|2022-01-13 14:35:50|14363.2|14343.2|14363.2|14343.2|14363.2|14343.2|14363.2|14343.2|3
1642084560000|2022-01-13 14:36:00|14375.7|14355.7|14388.2|14368.2|14388.2|14368.2|14375.7|14355.7|0
1642084570000|2022-01-13 14:36:10|14393.2|14373.2|14395.7|14375.7|14395.7|14375.7|14393.2|14373.2|0
1642084580000|2022-01-13 14:36:20|||||||||1
1642084590000|2022-01-13 14:36:30|14397.5|14377.5|14398.2|14378.2|14398.2|14378.2|14397.5|14377.5|0
1642084630000|2022-01-13 14:37:10|14400.7|14380.7|14400.7|14380.7|14400.7|14380.7|14400.7|14380.7|0
1642084640000|2022-01-13 14:37:20|14403.2|14383.2|14403.2|14383.2|14403.2|14383.2|14403.2|14383.2|4
1642084690000|2022-01-13 14:38:10|14404.6|14384.6|14408.2|14388.2|14408.2|14388.2|14404.6|14384.6|1
1642084700000|2022-01-13 14:38:20|14408.9|14388.9|14410.7|14390.7|14410.7|14390.7|14408.9|14388.9|3
1642084720000|2022-01-13 14:38:40|14413.2|14393.2|14413.2|14393.2|14413.2|14393.2|14413.2|14393.2|0
1642084730000|2022-01-13 14:38:50|14418.6|14398.6|14418.6|14398.6|14418.6|14398.6|14418.6|14398.6|1
1642084760000|2022-01-13 14:39:20|14421.8|14401.8|14421.8|14401.8|14421.8|14401.8|14421.8|14401.8|0
1642084770000|2022-01-13 14:39:30|||||||||1
1642084780000|2022-01-13 14:39:40|14425.4|14405.4|14427.9|14407.9|14427.9|14407.9|14423.6|14403.6|3
1642084800000|2022-01-13 14:40:00|14426.1|14406.1|14426.1|14406.1|14426.1|14406.1|14426.1|14406.1|0
1642084850000|2022-01-13 14:40:50|14424.3|14404.3|14417.5|14397.5|14424.3|14404.3|14417.5|14397.5|5
1642084880000|2022-01-13 14:41:20|14415.7|14395.7|14415.7|14395.7|14415.7|14395.7|14415.7|14395.7|0
1642084910000|2022-01-13 14:41:50|14413.2|14393.2|14401.8|14361.8|14413.2|14393.2|14401.8|14361.8|2
1642084920000|2022-01-13 14:42:00|14403.2|14363.2|14403.2|14363.2|14403.2|14363.2|14403.2|14363.2|0
1642084930000|2022-01-13 14:42:10|14389.6|14369.6|14388.2|14368.2|14389.6|14369.6|14388.2|14368.2|0
1642084940000|2022-01-13 14:42:20|14386.4|14366.4|14385.7|14365.7|14386.4|14366.4|14385.7|14365.7|0
1642084950000|2022-01-13 14:42:30|14383.2|14363.2|14373.2|14353.2|14383.2|14363.2|14373.2|14353.2|0
1642084960000|2022-01-13 14:42:40|14380|14360|14380|14360|14380|14360|14380|14360|0
1642084980000|2022-01-13 14:43:00|14380.7|14360.7|14380.7|14360.7|14380.7|14360.7|14380.7|14360.7|0
1642085040000|2022-01-13 14:44:00|14398.2|14358.2|14405.7|14365.7|14405.7|14365.7|14398.2|14358.2|1
1642085050000|2022-01-13 14:44:10|14403.2|14363.2|14403.2|14363.2|14403.2|14363.2|14403.2|14363.2|0
1642085070000|2022-01-13 14:44:30|14405.7|14365.7|14405.7|14365.7|14405.7|14365.7|14405.7|14365.7|0
1642085100000|2022-01-13 14:45:00|14403.9|14363.9|14400.7|14360.7|14403.9|14363.9|14400.7|14360.7|0
1642085280000|2022-01-13 14:48:00|14398.2|14378.2|14398.2|14378.2|14398.2|14378.2|14398.2|14378.2|0
1642085630000|2022-01-13 14:53:50|14385.7|14365.7|14385.7|14365.7|14385.7|14365.7|14385.7|14365.7|1
1642085660000|2022-01-13 14:54:20|14383.2|14363.2|14380.7|14360.7|14385.7|14365.7|14378.9|14358.9|0
1642085670000|2022-01-13 14:54:30|14398.2|14358.2|14400.7|14360.7|14400.7|14360.7|14398.2|14358.2|1
1642085680000|2022-01-13 14:54:40|14388.2|14368.2|14388.2|14368.2|14388.2|14368.2|14388.2|14368.2|0
1642085690000|2022-01-13 14:54:50|14390.7|14370.7|14390.7|14370.7|14390.7|14370.7|14385.7|14365.7|3
1642085770000|2022-01-13 14:56:10|14385.7|14365.7|14390.7|14370.7|14390.7|14370.7|14385.7|14365.7|1
1642085970000|2022-01-13 14:59:30|14405.7|14385.7|14405.7|14385.7|14405.7|14385.7|14403.2|14383.2|2
1642086210000|2022-01-13 15:03:30|14403.9|14383.9|14403.2|14383.2|14403.9|14383.9|14403.2|14383.2|0
1642086440000|2022-01-13 15:07:20|14400.7|14380.7|14400.7|14380.7|14400.7|14380.7|14400.7|14380.7|1
1642086490000|2022-01-13 15:08:10|14395.7|14375.7|14395.7|14375.7|14395.7|14375.7|14395.7|14375.7|2
1642086500000|2022-01-13 15:08:20|14393.9|14373.9|14393.2|14373.2|14393.9|14373.9|14393.2|14373.2|0
1642086540000|2022-01-13 15:09:00|14389|14369|14375.7|14355.7|14389|14369|14375.7|14355.7|1
1642086560000|2022-01-13 15:09:20|14377.5|14357.5|14378.2|14358.2|14378.2|14358.2|14377.5|14357.5|0
1642086570000|2022-01-13 15:09:30|14376.5|14356.5|14373.2|14353.2|14376.5|14356.5|14373.2|14353.2|0
1642086640000|2022-01-13 15:10:40|14370.7|14350.7|14365.7|14345.7|14370.7|14350.7|14365.7|14345.7|0
1642086670000|2022-01-13 15:11:10|14363.2|14343.2|14363.2|14343.2|14363.2|14343.2|14363.2|14343.2|0
1642086700000|2022-01-13 15:11:40|14363.3|14343.3|14363.3|14343.3|14363.3|14343.3|14363.3|14343.3|0
1642087150000|2022-01-13 15:19:10|14358.3|14338.3|14358.3|14338.3|14358.3|14338.3|14358.3|14338.3|2
1642087260000|2022-01-13 15:21:00|||||||||1
1642087280000|2022-01-13 15:21:20|14353.3|14333.3|14353.3|14333.3|14353.3|14333.3|14353.3|14333.3|1
1642087290000|2022-01-13 15:21:30|14350.1|14330.1|14348.3|14328.3|14350.1|14330.1|14348.3|14328.3|0
1642087300000|2022-01-13 15:21:40|14345.8|14325.8|14345.8|14325.8|14345.8|14325.8|14345.8|14325.8|0
1642087320000|2022-01-13 15:22:00|14332.6|14312.6|14332.6|14312.6|14332.6|14312.6|14332.6|14312.6|1
1642087330000|2022-01-13 15:22:10|14333.3|14313.3|14333.3|14313.3|14333.3|14313.3|14333.3|14313.3|0
1642087350000|2022-01-13 15:22:30|14331.5|14311.5|14330.8|14310.8|14331.5|14311.5|14330.8|14310.8|0
1642087360000|2022-01-13 15:22:40|14325.8|14305.8|14325.8|14305.8|14325.8|14305.8|14325.8|14305.8|0
1642087370000|2022-01-13 15:22:50|||||||||4
1642087790000|2022-01-13 15:29:50|14327.6|14307.6|14325.8|14305.8|14328.3|14308.3|14325.8|14305.8|1
1642088080000|2022-01-13 15:34:40|14328.3|14308.3|14328.3|14308.3|14328.3|14308.3|14328.3|14308.3|0
1642088100000|2022-01-13 15:35:00|14330.1|14310.1|14330.8|14310.8|14330.8|14310.8|14330.1|14310.1|0
1642088250000|2022-01-13 15:37:30|14329|14309|14330.8|14310.8|14330.8|14310.8|14328.3|14308.3|0
1642088400000|2022-01-13 15:40:00|14335.8|14315.8|14355.8|14315.8|14355.8|14315.8|14335.8|14315.8|6
1642088430000|2022-01-13 15:40:30|14350.8|14330.8|14375.8|14335.8|14379|14343.3|14350.8|14330.8|2
1642088610000|2022-01-13 15:43:30|14368.3|14348.3|14369|14349|14370.8|14350.8|14368.3|14348.3|0
1642088620000|2022-01-13 15:43:40|14370.1|14350.1|14368.3|14348.3|14370.8|14350.8|14368.3|14348.3|0
1642088630000|2022-01-13 15:43:50|14370.1|14350.1|14370.8|14350.8|14370.8|14350.8|14368.3|14348.3|0
1642088640000|2022-01-13 15:44:00|14368.3|14348.3|14368.3|14348.3|14370.8|14350.8|14368.3|14348.3|0
1642088650000|2022-01-13 15:44:10|14369|14349|14368.3|14348.3|14370.8|14350.8|14368.3|14348.3|0
1642088660000|2022-01-13 15:44:20|14370.8|14350.8|14369|14349|14370.8|14350.8|14368.3|14348.3|0
1642088670000|2022-01-13 15:44:30|14370.8|14350.8|14370.1|14350.1|14370.8|14350.8|14368.3|14348.3|0
1642088680000|2022-01-13 15:44:40|14369|14349|14368.3|14348.3|14370.8|14350.8|14368.3|14348.3|0
1642088690000|2022-01-13 15:44:50|14370.1|14350.1|14369|14349|14370.8|14350.8|14368.3|14348.3|0
1642088700000|2022-01-13 15:45:00|14368.3|14348.3|14368.3|14348.3|14370.8|14350.8|14368.3|14348.3|0
1642088710000|2022-01-13 15:45:10|14370.1|14350.1|14370.1|14350.1|14370.8|14350.8|14368.3|14348.3|0
1642088720000|2022-01-13 15:45:20|14369|14349|14368.3|14348.3|14370.8|14350.8|14368.3|14348.3|0
1642088730000|2022-01-13 15:45:30|14370.8|14350.8|14368.3|14348.3|14370.8|14350.8|14368.3|14348.3|0
1642088740000|2022-01-13 15:45:40|14370.8|14350.8|14369|14349|14370.8|14350.8|14368.3|14348.3|0
1642088750000|2022-01-13 15:45:50|14368.3|14348.3|14363.3|14343.3|14370.8|14350.8|14358.3|14338.3|1
1642088820000|2022-01-13 15:47:00|14367.6|14347.6|14380.8|14360.8|14383.3|14363.3|14367.6|14347.6|3
1642088840000|2022-01-13 15:47:20|14379|14359|14378.3|14358.3|14379|14359|14378.3|14358.3|0
1642088850000|2022-01-13 15:47:30|14369.4|14349.4|14363.3|14343.3|14369.4|14349.4|14363.3|14343.3|2
1642088860000|2022-01-13 15:47:40|14360.8|14340.8|14348.3|14328.3|14360.8|14340.8|14347.6|14315.8|4
1642088870000|2022-01-13 15:47:50|14350.1|14330.1|14355.8|14315.8|14355.8|14330.1|14348.3|14315.8|0
1642088880000|2022-01-13 15:48:00|14343.3|14323.3|14340.8|14320.8|14343.3|14323.3|14340.8|14320.8|0
1642088890000|2022-01-13 15:48:10|14339|14319|14333.3|14313.3|14339|14319|14333.3|14313.3|0
1642088900000|2022-01-13 15:48:20|14335.8|14315.8|14328.3|14308.3|14335.8|14315.8|14328.3|14308.3|0
1642089370000|2022-01-13 15:56:10|14325.1|14305.1|14323.3|14303.3|14325.1|14305.1|14323.3|14303.3|0
1642089400000|2022-01-13 15:56:40|14320.8|14300.8|14320.8|14300.8|14320.8|14300.8|14320.8|14300.8|0
1642089430000|2022-01-13 15:57:10|14333.3|14313.3|14367.7|14307.7|14367.7|14313.3|14333.3|14307.7|8
1642089440000|2022-01-13 15:57:20|14373.3|14313.3|14350.8|14310.8|14373.3|14313.3|14350.8|14309.8|0
1642089480000|2022-01-13 15:58:00|14352.6|14312.6|14355.8|14315.8|14355.8|14315.8|14352.6|14312.6|0
1642089520000|2022-01-13 15:58:40|14342.3|14322.3|14338.3|14318.3|14342.3|14322.3|14338.3|14318.3|0
1642089540000|2022-01-13 15:59:00|14338.4|14318.4|14338.4|14318.4|14340.9|14320.9|14338.4|14318.4|0
1642089620000|2022-01-13 16:00:20|14336.2|14316.2|14328.4|14308.4|14336.2|14316.2|14328.4|14308.4|0
1642089640000|2022-01-13 16:00:40|14330.9|14310.9|14330.9|14310.9|14330.9|14310.9|14330.9|14310.9|0
1642089650000|2022-01-13 16:00:50|14328.4|14308.4|14328.4|14308.4|14328.4|14308.4|14328.4|14308.4|0
1642089670000|2022-01-13 16:01:10|14325.9|14305.9|14325.9|14305.9|14325.9|14305.9|14325.9|14305.9|0
1642089690000|2022-01-13 16:01:30|14323.4|14303.4|14323.4|14303.4|14323.4|14303.4|14323.4|14303.4|0
1642089700000|2022-01-13 16:01:40|14325.1|14305.1|14325.9|14305.9|14325.9|14305.9|14325.1|14305.1|0
1642089710000|2022-01-13 16:01:50|14325.2|14305.2|14323.4|14303.4|14325.2|14305.2|14318.4|14298.4|1
1642089780000|2022-01-13 16:03:00|14321.2|14301.2|14326.6|14306.6|14326.6|14306.6|14321.2|14301.2|1
1642089990000|2022-01-13 16:06:30|14328.4|14308.4|14328.4|14308.4|14328.4|14308.4|14328.4|14308.4|0
1642090000000|2022-01-13 16:06:40|14329.1|14309.1|14329.1|14309.1|14329.1|14309.1|14329.1|14309.1|0
1642090170000|2022-01-13 16:09:30|14336.9|14316.9|14375.9|14315.9|14375.9|14321.6|14336.9|14315.9|4
1642090180000|2022-01-13 16:09:40|14376.6|14316.6|14361.6|14321.6|14376.6|14323|14360.9|14316.6|0
1642090240000|2022-01-13 16:10:40|14384.1|14324.1|14381.6|14341.6|14384.1|14341.6|14373.4|14324.1|0
1642090250000|2022-01-13 16:10:50|14379.1|14339.1|14379.1|14339.1|14379.1|14339.1|14379.1|14339.1|0
1642090570000|2022-01-13 16:16:10|||||||||1
1642090660000|2022-01-13 16:17:40|||||||||1
1642091060000|2022-01-13 16:24:20|14372.3|14352.3|14371.6|14351.6|14372.3|14352.3|14371.6|14351.6|0
1642092160000|2022-01-13 16:42:40|14371.7|14351.7|14371.7|14351.7|14371.7|14351.7|14371.7|14351.7|0
1642092240000|2022-01-13 16:44:00|14378.8|14358.8|14371.7|14351.7|14378.8|14358.8|14371.7|14351.7|1
1642092300000|2022-01-13 16:45:00|14368.1|14348.1|14361.7|14341.7|14368.1|14348.1|14361.7|14341.7|0
1642092320000|2022-01-13 16:45:20|14360.9|14340.9|14359.2|14339.2|14360.9|14340.9|14359.2|14339.2|0
1642092460000|2022-01-13 16:47:40|14356.7|14316.7|14356.7|14316.7|14356.7|14316.7|14354.2|14314.2|2
1642092560000|2022-01-13 16:49:20|14354.9|14314.9|14354.2|14314.2|14354.9|14314.9|14354.2|14314.2|0
1642092580000|2022-01-13 16:49:40|14340.6|14320.6|14334.2|14314.2|14340.6|14320.6|14334.2|14314.2|0
1642092610000|2022-01-13 16:50:10|14332.8|14312.8|14329.2|14309.2|14332.8|14312.8|14329.2|14309.2|0
1642092620000|2022-01-13 16:50:20|14328.5|14308.5|14324.2|14304.2|14328.5|14308.5|14324.2|14304.2|1
1642092650000|2022-01-13 16:50:50|14323.5|14303.5|14324.2|14304.2|14324.2|14304.2|14323.5|14303.5|0
1642092980000|2022-01-13 16:56:20|14326.7|14306.7|14344.2|14324.2|14349.2|14324.2|14326.7|14303.8|8
1642092990000|2022-01-13 16:56:30|14343.5|14323.5|14341.7|14321.7|14343.5|14323.5|14341.7|14321.7|0
1642093020000|2022-01-13 16:57:00|14343.5|14323.5|14341.7|14321.7|14344.2|14324.2|14341.7|14321.7|0
1642093050000|2022-01-13 16:57:30|14344.2|14324.2|14344.2|14324.2|14344.2|14324.2|14344.2|14324.2|0
1642093060000|2022-01-13 16:57:40|14343.5|14323.5|14341.7|14321.7|14343.5|14323.5|14341.7|14321.7|0
1642093090000|2022-01-13 16:58:10|14344.2|14324.2|14341.7|14321.7|14344.2|14324.2|14341.7|14321.7|0
1642093120000|2022-01-13 16:58:40|14343.5|14323.5|14346.7|14326.7|14347.4|14327.4|14343.5|14323.5|0
1642093450000|2022-01-13 17:04:10|14344.9|14324.9|14344.2|14324.2|14344.9|14324.9|14344.2|14324.2|0
1642093470000|2022-01-13 17:04:30|14341.7|14321.7|14341.7|14321.7|14341.7|14321.7|14341.7|14321.7|0
1642093830000|2022-01-13 17:10:30|14337.4|14317.4|14337.4|14317.4|14337.4|14317.4|14337.4|14317.4|1
1642093840000|2022-01-13 17:10:40|14336.7|14316.7|14336.7|14316.7|14336.7|14316.7|14336.7|14316.7|0
1642094270000|2022-01-13 17:17:50|14339.2|14319.2|14339.2|14319.2|14339.2|14319.2|14339.2|14319.2|0
1642094950000|2022-01-13 17:29:10|14339.3|14319.3|14339.3|14319.3|14339.3|14319.3|14339.3|14319.3|0
1642095030000|2022-01-13 17:30:30|14334.3|14314.3|14334.3|14314.3|14334.3|14314.3|14334.3|14314.3|2
1642095060000|2022-01-13 17:31:00|14331.8|14311.8|14331.8|14311.8|14331.8|14311.8|14331.8|14311.8|0
1642095070000|2022-01-13 17:31:10|14331|14311|14329.3|14309.3|14331|14311|14329.3|14309.3|0
1642095240000|2022-01-13 17:34:00|14325.7|14305.7|14321.8|14301.8|14325.7|14305.7|14321.8|14301.8|0
1642095310000|2022-01-13 17:35:10|14316.8|14296.8|14316.8|14296.8|14316.8|14296.8|14316.8|14296.8|1
1642095430000|2022-01-13 17:37:10|14316.1|14296.1|14317.8|14297.8|14317.8|14297.8|14314.3|14294.3|0
1642095440000|2022-01-13 17:37:20|14318.6|14298.6|14316.8|14296.8|14318.6|14298.6|14316.8|14296.8|1
1642095500000|2022-01-13 17:38:20|14315|14295|14314.3|14294.3|14315|14295|14314.3|14294.3|2
1642095620000|2022-01-13 17:40:20|14316.8|14296.8|14341.8|14301.8|14341.8|14301.8|14316.8|14296.8|5
1642095630000|2022-01-13 17:40:30|14322.8|14302.8|14322.8|14302.8|14322.8|14302.8|14322.8|14302.8|0
1642095640000|2022-01-13 17:40:40|14319.3|14299.3|14319.3|14299.3|14319.3|14299.3|14319.3|14299.3|0
1642095690000|2022-01-13 17:41:30|14328.2|14308.2|14356.8|14296.8|14356.8|14308.2|14328.2|14296.8|0
1642095700000|2022-01-13 17:41:40|14326|14306|14321.8|14301.8|14326|14306|14321.8|14301.8|0
1642095760000|2022-01-13 17:42:40|14328.2|14308.2|14322.8|14302.8|14341.8|14308.2|14322.8|14301.8|0
1642095780000|2022-01-13 17:43:00|14319.3|14299.3|14319.3|14299.3|14319.3|14299.3|14319.3|14299.3|0
1642095820000|2022-01-13 17:43:40|14327.5|14307.5|14325.3|14305.3|14344.3|14307.5|14325.3|14304.3|0
1642095840000|2022-01-13 17:44:00|14321.8|14301.8|14321.8|14301.8|14321.8|14301.8|14321.8|14301.8|0
1642095880000|2022-01-13 17:44:40|14325.4|14305.4|14344.3|14304.3|14344.3|14305.4|14325.4|14304.3|0
1642095890000|2022-01-13 17:44:50|14325.3|14305.3|14325.3|14305.3|14325.3|14305.3|14325.3|14305.3|0
1642095900000|2022-01-13 17:45:00|14321.8|14301.8|14321.8|14301.8|14321.8|14301.8|14321.8|14301.8|0
1642095950000|2022-01-13 17:45:50|14325.4|14305.4|14319.3|14299.3|14344.3|14305.4|14319.3|14299.3|0
1642096020000|2022-01-13 17:47:00|||||||||3
1642096080000|2022-01-13 17:48:00|14315.7|14295.7|14314.3|14294.3|14315.7|14295.7|14314.3|14294.3|0
1642096150000|2022-01-13 17:49:10|||||||||3
1642096330000|2022-01-13 17:52:10|14326.8|14306.8|14341.8|14301.8|14341.8|14306.8|14326.8|14301.1|6
1642096340000|2022-01-13 17:52:20|14324.3|14304.3|14324.3|14304.3|14324.3|14304.3|14324.3|14304.3|0
1642096400000|2022-01-13 17:53:20|14326.1|14306.1|14326.8|14306.8|14356.8|14306.8|14326.1|14296.8|0
1642096460000|2022-01-13 17:54:20|14342.2|14302.2|14342.2|14302.2|14342.2|14302.2|14342.2|14302.2|0
1642096470000|2022-01-13 17:54:30|14344.3|14304.3|14324.3|14304.3|14344.3|14307.1|14324.3|14304.3|0
1642096530000|2022-01-13 17:55:30|14326.1|14306.1|14324.3|14304.3|14344.3|14306.1|14324.3|14304.3|0
1642096590000|2022-01-13 17:56:30|14326.1|14306.1|14341.8|14301.8|14341.8|14306.1|14326.1|14301.8|0
1642096600000|2022-01-13 17:56:40|14324.6|14304.6|14321.8|14301.8|14324.6|14304.6|14321.8|14301.8|0
1642096660000|2022-01-13 17:57:40|14325.4|14305.4|14324.7|14304.7|14341.8|14305.4|14324.7|14301.8|0
1642096680000|2022-01-13 17:58:00|14321.8|14301.8|14321.8|14301.8|14321.8|14301.8|14321.8|14301.8|0
1642096720000|2022-01-13 17:58:40|14328.2|14308.2|14341.8|14301.8|14341.8|14308.2|14328.2|14301.8|0
1642096730000|2022-01-13 17:58:50|14319.3|14299.3|14319.3|14299.3|14319.3|14299.3|14319.3|14299.3|0
1642096790000|2022-01-13 17:59:50|14322.9|14302.9|14316.8|14296.8|14326.8|14306.8|14316.8|14296.8|0
1642096850000|2022-01-13 18:00:50|14321.8|14301.8|14321.8|14301.8|14321.8|14301.8|14321.8|14301.8|0
1642096860000|2022-01-13 18:01:00|||||||||2
1642096870000|2022-01-13 18:01:10|14324.3|14304.3|14324.3|14304.3|14324.3|14304.3|14324.3|14304.3|0
1642096890000|2022-01-13 18:01:30|14326.8|14306.8|14326.8|14306.8|14326.8|14306.8|14326.8|14306.8|0
1642096920000|2022-01-13 18:02:00|||||||||1
1642097280000|2022-01-13 18:08:00|14328.3|14308.3|14341.8|14301.8|14341.8|14308.3|14328.3|14301.8|0
1642097440000|2022-01-13 18:10:40|14344.3|14304.3|14344.3|14304.3|14344.3|14304.3|14344.3|14304.3|0
1642097510000|2022-01-13 18:11:50|14356.8|14296.8|14356.8|14296.8|14356.8|14296.8|14356.8|14296.8|0
1642097640000|2022-01-13 18:14:00|14359.3|14299.3|14359.3|14299.3|14359.3|14299.3|14359.3|14299.3|0
1642097740000|2022-01-13 18:15:40|14359.4|14299.4|14359.4|14299.4|14359.4|14299.4|14359.4|14299.4|0
1642098160000|2022-01-13 18:22:40|14357.6|14297.6|14356.9|14296.9|14357.6|14297.6|14356.9|14296.9|0
1642098750000|2022-01-13 18:32:30|14327.6|14307.6|14327.6|14307.6|14327.6|14307.6|14327.6|14307.6|2
1642098760000|2022-01-13 18:32:40|14326.2|14306.2|14326.9|14306.9|14326.9|14306.9|14326.2|14306.2|0
1642099110000|2022-01-13 18:38:30|14354.4|14334.4|14354.4|14334.4|14354.4|14334.4|14354.4|14334.4|4
1642100530000|2022-01-13 19:02:10|14354.5|14334.5|14354.5|14334.5|14354.5|14334.5|14354.5|14334.5|0
1642100710000|2022-01-13 19:05:10|14369.5|14329.5|14367|14327|14369.5|14329.5|14367|14327|1
1642100730000|2022-01-13 19:05:30|14366.2|14326.2|14354.5|14334.5|14366.2|14334.5|14354.5|14326.2|0
1642100740000|2022-01-13 19:05:40|14367|14327|14367|14327|14367|14327|14367|14327|0
1642100940000|2022-01-13 19:09:00|14354.5|14334.5|14354.5|14334.5|14366.3|14334.5|14354.5|14326.3|0
1642100950000|2022-01-13 19:09:10|14353.8|14333.8|14352|14332|14353.8|14333.8|14352|14332|1
1642100980000|2022-01-13 19:09:40|14350.2|14330.2|14347|14327|14350.2|14330.2|14347|14327|1
1642101000000|2022-01-13 19:10:00|14339.5|14319.5|14327|14307|14339.5|14319.5|14325.2|14305.2|1
1642101010000|2022-01-13 19:10:10|14324.5|14304.5|14323.8|14303.8|14324.5|14304.5|14323.8|14303.8|2
1642101030000|2022-01-13 19:10:30|14324.5|14304.5|14324.5|14304.5|14324.5|14304.5|14324.5|14304.5|0
1642101040000|2022-01-13 19:10:40|14339.5|14299.5|14339.5|14299.5|14339.5|14299.5|14339.5|14299.5|1
1642101050000|2022-01-13 19:10:50|14338.8|14298.8|14338.8|14298.8|14338.8|14298.8|14338.8|14298.8|0
1642101060000|2022-01-13 19:11:00|14339.5|14299.5|14339.5|14299.5|14339.5|14299.5|14339.5|14299.5|0
1642101070000|2022-01-13 19:11:10|14340.2|14300.2|14339.5|14299.5|14342|14302|14339.5|14299.5|1
1642101100000|2022-01-13 19:11:40|14341.3|14301.3|14342|14302|14344.5|14304.5|14341.3|14301.3|1
1642101110000|2022-01-13 19:11:50|14341.3|14301.3|14319.5|14299.5|14341.3|14301.3|14319.5|14299.5|0
1642101130000|2022-01-13 19:12:10|||||||||2
1642101160000|2022-01-13 19:12:40|14324.8|14304.8|14327|14307|14339.5|14307|14324.8|14299.5|1
1642101190000|2022-01-13 19:13:10|14327.7|14307.7|14327|14307|14327.7|14307.7|14327|14307|1
1642101220000|2022-01-13 19:13:40|||||||||1
1642101230000|2022-01-13 19:13:50|||||||||1
1642101240000|2022-01-13 19:14:00|14326.3|14306.3|14334.5|14294.5|14334.5|14306.3|14326.3|14294.5|2
1642101250000|2022-01-13 19:14:10|14332|14292|14337|14297|14351.3|14300.2|14332|14291.3|9
1642101260000|2022-01-13 19:14:20|14336.3|14296.3|14334.5|14294.5|14336.3|14296.3|14302|14282|4
1642101270000|2022-01-13 19:14:30|14330.2|14290.2|14332|14292|14332|14307|14327|14289.5|1
1642101280000|2022-01-13 19:14:40|14328.8|14288.8|14322|14282|14328.8|14297|14317|14282|2
1642101290000|2022-01-13 19:14:50|14309.5|14289.5|14332|14292|14334.5|14294.5|14309.5|14289.5|4
1642101320000|2022-01-13 19:15:20|14356.3|14316.3|14354.5|14314.5|14357|14317|14352|14312|6
1642101480000|2022-01-13 19:18:00|14349.5|14309.5|14349.5|14309.5|14349.5|14309.5|14349.5|14309.5|0
1642101570000|2022-01-13 19:19:30|14355.9|14295.9|14354.5|14294.5|14355.9|14295.9|14354.5|14294.5|0
1642101590000|2022-01-13 19:19:50|14358.8|14314.5|14357|14297|14358.8|14314.5|14357|14297|4
1642122000000|2022-01-14 01:00:00|14350.2|14310.2|14315.2|14295.2|14350.2|14310.2|14315.2|14295.2|3
1642122010000|2022-01-14 01:00:10|14321.7|14301.7|14345.2|14305.2|14347.7|14320.2|14321.7|14301.7|2
1642122020000|2022-01-14 01:00:20|14331.3|14311.3|14331.3|14311.3|14331.3|14311.3|14331.3|14311.3|0
1642122030000|2022-01-14 01:00:30|14327.7|14307.7|14327.7|14307.7|14327.7|14307.7|14327.7|14307.7|0
1642122060000|2022-01-14 01:01:00|14329.5|14309.5|14344.5|14304.5|14344.5|14311.3|14329.5|14304.5|0
1642122070000|2022-01-14 01:01:10|14345.2|14305.2|14345.2|14305.2|14345.2|14305.2|14345.2|14305.2|0
1642122230000|2022-01-14 01:03:50|14329.5|14309.5|14327.7|14307.7|14329.5|14309.5|14327.7|14307.7|0
1642122250000|2022-01-14 01:04:10|14339.5|14299.5|14345.2|14305.2|14345.2|14305.2|14339.5|14299.5|0
1642122680000|2022-01-14 01:11:20|14337.7|14317.7|14340.2|14320.2|14340.2|14320.2|14337.7|14317.7|0
1642122840000|2022-01-14 01:14:00|14341|14321|14342.7|14322.7|14342.7|14322.7|14341|14321|0
1642122850000|2022-01-14 01:14:10|14340.2|14320.2|14340.2|14320.2|14340.2|14320.2|14340.2|14320.2|0
1642122860000|2022-01-14 01:14:20|14343.5|14323.5|14347.7|14327.7|14347.7|14327.7|14343.5|14323.5|0
1642122880000|2022-01-14 01:14:40|14347.8|14327.8|14347.8|14327.8|14347.8|14327.8|14347.8|14327.8|0
1642123190000|2022-01-14 01:19:50|14350.3|14330.3|14350.3|14330.3|14350.3|14330.3|14350.3|14330.3|0
1642123280000|2022-01-14 01:21:20|14351|14331|14352.8|14332.8|14352.8|14332.8|14351|14331|0
1642123290000|2022-01-14 01:21:30|14343|14323|14338.5|14318.5|14350.3|14323|14325.3|14305.3|1
1642123300000|2022-01-14 01:21:40|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|0
1642123310000|2022-01-14 01:21:50|14339.5|14319.5|14342.8|14322.8|14342.8|14322.8|14339.5|14319.5|0
1642123440000|2022-01-14 01:24:00|14344.5|14324.5|14345.3|14325.3|14345.3|14325.3|14344.5|14324.5|0
1642123450000|2022-01-14 01:24:10|14343.5|14323.5|14345.3|14325.3|14345.3|14325.3|14340.3|14320.3|0
1642123460000|2022-01-14 01:24:20|14337.7|14317.7|14337|14317|14344.5|14317.7|14320.3|14300.3|1
1642123470000|2022-01-14 01:24:30|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|14337.8|14317.8|0
1642123480000|2022-01-14 01:24:40|14340.3|14320.3|14340.3|14320.3|14340.3|14320.3|14340.3|14320.3|0
1642123630000|2022-01-14 01:27:10|14342.8|14322.8|14342.8|14322.8|14342.8|14322.8|14342.8|14322.8|0
1642123650000|2022-01-14 01:27:30|14338.1|14318.1|14338.1|14318.1|14338.1|14318.1|14338.1|14318.1|2
1642123660000|2022-01-14 01:27:40|14335.2|14315.2|14335.2|14315.2|14335.2|14315.2|14335.2|14315.2|0
1642123860000|2022-01-14 01:31:00|14337.7|14297.7|14337.7|14297.7|14337.7|14297.7|14337.7|14297.7|0
1642123870000|2022-01-14 01:31:10|14340.2|14300.2|14340.2|14300.2|14340.2|14300.2|14340.2|14300.2|0
1642123890000|2022-01-14 01:31:30|14340.9|14300.9|14340.9|14300.9|14340.9|14300.9|14340.9|14300.9|0
1642123950000|2022-01-14 01:32:30|14341|14301|14341|14301|14341|14301|14341|14301|0
1642125680000|2022-01-14 02:01:20|14318.5|14298.5|14318.5|14298.5|14318.5|14298.5|14318.5|14298.5|0
1642125740000|2022-01-14 02:02:20|14316|14296|14313.5|14293.5|14316|14296|14313.5|14293.5|0
1642125750000|2022-01-14 02:02:30|14316|14296|14318.5|14298.5|14318.5|14298.5|14316|14296|0
1642126060000|2022-01-14 02:07:40|14320.7|14300.7|14341|14301|14341|14301|14320.7|14300.7|1
1642126760000|2022-01-14 02:19:20|14340.3|14300.3|14340.3|14300.3|14340.3|14300.3|14340.3|14300.3|1
1642126770000|2022-01-14 02:19:30|14338.5|14298.5|14341|14301|14341|14301|14338.5|14298.5|0
1642126990000|2022-01-14 02:23:10|14341.1|14301.1|14341.1|14301.1|14341.1|14301.1|14341.1|14301.1|0
1642170600000|2022-01-14 14:30:00|14335|14315|14335|14315|14335|14315|14335|14315|0
1642170610000|2022-01-14 14:30:10|14333.2|14313.2|14332.5|14312.5|14333.2|14313.2|14332.5|14312.5|0
1642170620000|2022-01-14 14:30:20|||||||||2
1642170630000|2022-01-14 14:30:30|14330|14310|14330|14310|14330|14310|14330|14310|1
1642170640000|2022-01-14 14:30:40|14331.7|14311.7|14332.5|14312.5|14332.5|14312.5|14331.7|14311.7|2
1642170710000|2022-01-14 14:31:50|14375|14335|14375|14335|14375|14335|14375|14335|6
1642170730000|2022-01-14 14:32:10|14377.5|14337.5|14377.5|14337.5|14377.5|14337.5|14377.5|14337.5|0
1642170740000|2022-01-14 14:32:20|14379.2|14339.2|14380|14340|14380|14340|14379.2|14339.2|0
1642170750000|2022-01-14 14:32:30|14382.5|14342.5|14382.5|14342.5|14382.5|14342.5|14382.5|14342.5|0
1642170760000|2022-01-14 14:32:40|14394.2|14334.2|14395|14335|14395|14335|14394.2|14334.2|0
1642170770000|2022-01-14 14:32:50|14383.2|14343.2|14395|14335|14395|14343.2|14383.2|14333.2|0
1642170810000|2022-01-14 14:33:30|14383.2|14343.2|14381.7|14341.7|14383.2|14343.2|14381.7|14341.7|0
1642170820000|2022-01-14 14:33:40|14382.5|14342.5|14382.5|14342.5|14382.5|14342.5|14382.5|14342.5|0
1642170840000|2022-01-14 14:34:00|14394.2|14334.2|14380|14340|14394.2|14340|14355|14315|1
1642170870000|2022-01-14 14:34:30|14381.7|14341.7|14373.5|14353.5|14381.7|14353.5|14373.5|14341.7|0
1642170880000|2022-01-14 14:34:40|14390.3|14350.3|14382.5|14342.5|14392.5|14352.5|14382.5|14342.5|0
1642170890000|2022-01-14 14:34:50|14386|14346|14390|14350|14390|14350|14386|14346|0
1642171020000|2022-01-14 14:37:00|14388.2|14348.2|14388.2|14348.2|14388.2|14348.2|14388.2|14348.2|0
1642171030000|2022-01-14 14:37:10|14387.5|14347.5|14387.5|14347.5|14387.5|14347.5|14387.5|14347.5|0
1642171040000|2022-01-14 14:37:20|14389.3|14349.3|14390|14350|14390|14350|14389.3|14349.3|0
1642171060000|2022-01-14 14:37:40|14392.5|14352.5|14390|14350|14392.5|14352.5|14387.5|14347.5|0
1642171210000|2022-01-14 14:40:10|14389.3|14349.3|14387.5|14347.5|14389.3|14349.3|14387.5|14347.5|1
1642171220000|2022-01-14 14:40:20|14390|14350|14390|14350|14390|14350|14390|14350|1
1642171250000|2022-01-14 14:40:50|14395|14355|14392.5|14352.5|14395|14355|14392.5|14352.5|0
1642171260000|2022-01-14 14:41:00|14389.3|14349.3|14387.5|14347.5|14389.3|14349.3|14387.5|14347.5|0
1642171280000|2022-01-14 14:41:20|14375|14355|14375|14355|14375|14355|14375|14355|0
1642171290000|2022-01-14 14:41:30|14373.3|14353.3|14372.5|14352.5|14373.3|14353.3|14372.5|14352.5|0
1642171470000|2022-01-14 14:44:30|14377.5|14357.5|14377.5|14357.5|14377.5|14357.5|14377.5|14357.5|0
1642171530000|2022-01-14 14:45:30|14376|14356|14372.5|14352.5|14376|14356|14372.5|14352.5|2
1642171610000|2022-01-14 14:46:50|14374.3|14354.3|14372.5|14352.5|14375|14355|14372.5|14352.5|2
1642171810000|2022-01-14 14:50:10|14370.8|14350.8|14370|14350|14370.8|14350.8|14370|14350|0
1642172070000|2022-01-14 14:54:30|14368.3|14348.3|14365|14345|14368.3|14348.3|14365|14345|0
1642172120000|2022-01-14 14:55:20|14362.5|14342.5|14362.5|14342.5|14362.5|14342.5|14362.5|14342.5|0
1642172130000|2022-01-14 14:55:30|||||||||10
1642172140000|2022-01-14 14:55:40|||||||||1
1642172150000|2022-01-14 14:55:50|14364.8|14344.8|14382.5|14362.5|14397.5|14372.5|14364.8|14344.8|6
1642172160000|2022-01-14 14:56:00|14381|14361|14380.8|14360.8|14381|14361|14377.5|14357.5|0
1642172170000|2022-01-14 14:56:10|14380|14360|14380|14360|14380|14360|14380|14360|0
1642172280000|2022-01-14 14:58:00|14376|14356|14375|14355|14377.5|14357.5|14372.5|14352.5|0
1642172650000|2022-01-14 15:04:10|14375.1|14355.1|14375.1|14355.1|14375.1|14355.1|14375.1|14355.1|0
1642172690000|2022-01-14 15:04:50|14373.3|14353.3|14369|14349|14373.3|14353.3|14369|14349|1
1642172700000|2022-01-14 15:05:00|14367.6|14347.6|14365.1|14345.1|14367.6|14347.6|14365.1|14345.1|0
1642172710000|2022-01-14 15:05:10|14363.3|14343.3|14362.6|14342.6|14363.3|14343.3|14362.6|14342.6|0
1642172740000|2022-01-14 15:05:40|14363.3|14343.3|14363.3|14343.3|14363.3|14343.3|14363.3|14343.3|0
1642172790000|2022-01-14 15:06:30|||||||||4
1642172850000|2022-01-14 15:07:30|14365.5|14345.5|14365.5|14345.5|14365.5|14345.5|14365.5|14345.5|7
1642172860000|2022-01-14 15:07:40|14364.1|14344.1|14364.1|14344.1|14364.1|14344.1|14364.1|14344.1|0
1642172900000|2022-01-14 15:08:20|||||||||1
1642172920000|2022-01-14 15:08:40|14363.3|14343.3|14363.3|14343.3|14363.3|14343.3|14363.3|14343.3|0
1642172940000|2022-01-14 15:09:00|14364.1|14344.1|14364.1|14344.1|14364.1|14344.1|14364.1|14344.1|1
1642172950000|2022-01-14 15:09:10|14364.8|14344.8|14364.8|14344.8|14364.8|14344.8|14364.8|14344.8|0
1642172960000|2022-01-14 15:09:20|14379.8|14359.8|14377.3|14357.3|14379.8|14359.8|14377.3|14357.3|6
1642172990000|2022-01-14 15:09:50|14379.8|14359.8|14379.8|14359.8|14379.8|14359.8|14379.8|14359.8|0
1642173020000|2022-01-14 15:10:20|14377.3|14357.3|14377.3|14357.3|14377.3|14357.3|14377.3|14357.3|0
1642173470000|2022-01-14 15:17:50|14379.8|14359.8|14379.8|14359.8|14379.8|14359.8|14379.8|14359.8|0
1642173790000|2022-01-14 15:23:10|14378.1|14358.1|14377.3|14357.3|14378.1|14358.1|14377.3|14357.3|0
1642174150000|2022-01-14 15:29:10|||||||||1
1642174180000|2022-01-14 15:29:40|14379.1|14359.1|14379.8|14359.8|14379.8|14359.8|14379.1|14359.1|0
1642174380000|2022-01-14 15:33:00|14379.9|14359.9|14379.9|14359.9|14379.9|14359.9|14379.9|14359.9|0
1642174420000|2022-01-14 15:33:40|14377.4|14357.4|14377.4|14357.4|14377.4|14357.4|14377.4|14357.4|1
1642174710000|2022-01-14 15:38:30|14374.9|14354.9|14374.9|14354.9|14374.9|14354.9|14374.9|14354.9|0
1642175270000|2022-01-14 15:47:50|14372.4|14352.4|14372.4|14352.4|14372.4|14352.4|14372.4|14352.4|1
1642175350000|2022-01-14 15:49:10|14370.6|14350.6|14369.9|14349.9|14370.6|14350.6|14369.9|14349.9|1
1642175820000|2022-01-14 15:57:00|||||||||10
1642176240000|2022-01-14 16:04:00|||||||||1
1642176450000|2022-01-14 16:07:30|14368.2|14348.2|14367.4|14347.4|14368.2|14348.2|14367.4|14347.4|1
1642176650000|2022-01-14 16:10:50|14369.9|14349.9|14369.9|14349.9|14369.9|14349.9|14369.9|14349.9|0
1642176820000|2022-01-14 16:13:40|14377.4|14357.4|14379.7|14359.7|14384.9|14364.9|14377.4|14357.4|13
1642176840000|2022-01-14 16:14:00|14377.4|14357.4|14377.4|14357.4|14377.4|14357.4|14377.4|14357.4|0
1642177030000|2022-01-14 16:17:10|14376.7|14356.7|14376.7|14356.7|14376.7|14356.7|14376.7|14356.7|0
1642177160000|2022-01-14 16:19:20|14381.9|14361.9|14384.2|14364.2|14384.2|14364.2|14381.9|14361.9|0
1642177180000|2022-01-14 16:19:40|14376.7|14356.7|14384.2|14364.2|14384.2|14364.2|14376.7|14356.7|1
1642177190000|2022-01-14 16:19:50|14374.2|14354.2|14384.2|14364.2|14384.2|14364.2|14374.2|14354.2|1
1642177310000|2022-01-14 16:21:50|14391|14371|14393.5|14373.5|14393.5|14373.5|14391|14371|7
1642177340000|2022-01-14 16:22:20|14396.2|14376.2|14397|14377|14397|14377|14396.2|14376.2|5
1642177350000|2022-01-14 16:22:30|14399.2|14379.2|14399.2|14379.2|14399.2|14379.2|14399.2|14379.2|0
1642177440000|2022-01-14 16:24:00|||||||||1
1642177470000|2022-01-14 16:24:30|14407.5|14387.5|14429.2|14409.2|14429.2|14409.2|14407.5|14387.5|4
1642177480000|2022-01-14 16:24:40|14424|14404|14424|14404|14424|14404|14424|14404|1
1642177490000|2022-01-14 16:24:50|14421.7|14401.7|14421.7|14401.7|14421.7|14401.7|14421.7|14401.7|0
1642177500000|2022-01-14 16:25:00|14424.2|14384.2|14424.2|14384.2|14424.2|14384.2|14424.2|14384.2|1
1642177510000|2022-01-14 16:25:10|14416.7|14396.7|14421.7|14401.7|14421.7|14401.7|14416.7|14396.7|0
1642177530000|2022-01-14 16:25:30|14416.5|14396.5|14421.7|14401.7|14421.7|14401.7|14416.5|14396.5|1
1642177570000|2022-01-14 16:26:10|14426.7|14406.7|14426.7|14406.7|14426.7|14406.7|14426.7|14406.7|1
1642177740000|2022-01-14 16:29:00|14416.7|14396.7|14414.2|14394.2|14416.7|14396.7|14414.2|14394.2|1
1642177770000|2022-01-14 16:29:30|14411.7|14391.7|14411.7|14391.7|14411.7|14391.7|14411.7|14391.7|0
1642177890000|2022-01-14 16:31:30|14414|14394|14419.2|14399.2|14424.2|14404.2|14414|14394|5
1642177930000|2022-01-14 16:32:10|14414.2|14394.2|14414.2|14394.2|14414.2|14394.2|14414.2|14394.2|0
1642177950000|2022-01-14 16:32:30|14416.7|14396.7|14416.7|14396.7|14416.7|14396.7|14416.7|14396.7|1
1642177980000|2022-01-14 16:33:00|14419.2|14399.2|14429.2|14409.2|14431.7|14411.7|14419.2|14399.2|4
1642178030000|2022-01-14 16:33:50|||||||||10
1642178110000|2022-01-14 16:35:10|14431|14411|14431.7|14411.7|14431.7|14411.7|14431|14411|0
1642178150000|2022-01-14 16:35:50|14444.2|14424.2|14451.7|14431.7|14451.7|14431.7|14444.2|14424.2|5
1642178160000|2022-01-14 16:36:00|14451|14431|14451.7|14431.7|14451.7|14431.7|14451|14431|1
1642178210000|2022-01-14 16:36:50|14446.7|14426.7|14446.7|14426.7|14446.7|14426.7|14446.7|14426.7|0
1642178220000|2022-01-14 16:37:00|14449.2|14429.2|14444.2|14424.2|14449.2|14429.2|14444.2|14424.2|0
1642178320000|2022-01-14 16:38:40|14446.7|14426.7|14446.7|14426.7|14446.7|14426.7|14446.7|14426.7|0
1642178330000|2022-01-14 16:38:50|14445|14425|14444.2|14424.2|14445|14425|14444.2|14424.2|0
1642178500000|2022-01-14 16:41:40|||||||||10
1642178530000|2022-01-14 16:42:10|14441.7|14421.7|14441.7|14421.7|14441.7|14421.7|14441.7|14421.7|1
1642178700000|2022-01-14 16:45:00|14440|14420|14436.7|14416.7|14440|14420|14436.7|14416.7|0
1642178730000|2022-01-14 16:45:30|14436.8|14416.8|14436.8|14416.8|14436.8|14416.8|14436.8|14416.8|0
1642178900000|2022-01-14 16:48:20|14434.5|14414.5|14429.3|14409.3|14434.5|14414.5|14429.3|14409.3|1
1642178970000|2022-01-14 16:49:30|14424.3|14404.3|14426.8|14406.8|14426.8|14406.8|14424.3|14404.3|0
1642179010000|2022-01-14 16:50:10|14428.5|14408.5|14429.3|14409.3|14429.3|14409.3|14428.5|14408.5|0
1642179360000|2022-01-14 16:56:00|14426.8|14406.8|14426.8|14406.8|14426.8|14406.8|14426.8|14406.8|0
1642179390000|2022-01-14 16:56:30|14425|14405|14424.3|14404.3|14425|14405|14424.3|14404.3|0
1642179420000|2022-01-14 16:57:00|14423.5|14403.5|14421.8|14401.8|14423.5|14403.5|14421.8|14401.8|0
1642179580000|2022-01-14 16:59:40|||||||||1
1642179590000|2022-01-14 16:59:50|||||||||9
1642179600000|2022-01-14 17:00:00|14422.5|14402.5|14429.3|14409.3|14429.3|14409.3|14422.5|14402.5|4
1642179620000|2022-01-14 17:00:20|||||||||10
1642179650000|2022-01-14 17:00:50|||||||||10
1642179800000|2022-01-14 17:03:20|||||||||10
1642179840000|2022-01-14 17:04:00|14441|14421|14441.8|14421.8|14441.8|14421.8|14441|14421|3
1642179860000|2022-01-14 17:04:20|14438.5|14418.5|14436.8|14416.8|14438.5|14418.5|14436.8|14416.8|0
1642179880000|2022-01-14 17:04:40|14438.5|14418.5|14436.8|14416.8|14439.3|14419.3|14436.8|14416.8|0
1642179910000|2022-01-14 17:05:10|14439.3|14419.3|14439.3|14419.3|14439.3|14419.3|14439.3|14419.3|0
1642179920000|2022-01-14 17:05:20|14437.5|14417.5|14436.8|14416.8|14437.5|14417.5|14436.8|14416.8|15
1642179950000|2022-01-14 17:05:50|14438.5|14418.5|14436.8|14416.8|14439.3|14419.3|14436.8|14416.8|0
1642179980000|2022-01-14 17:06:20|14438.5|14418.5|14439.3|14419.3|14439.3|14419.3|14438.5|14418.5|0
1642179990000|2022-01-14 17:06:30|14436.8|14416.8|14436.8|14416.8|14436.8|14416.8|14436.8|14416.8|0
1642180020000|2022-01-14 17:07:00|14438.5|14418.5|14436.8|14416.8|14439.3|14419.3|14436.8|14416.8|0
1642180050000|2022-01-14 17:07:30|14439.3|14419.3|14439.3|14419.3|14439.3|14419.3|14439.3|14419.3|0
1642180060000|2022-01-14 17:07:40|14436.8|14416.8|14436.8|14416.8|14436.8|14416.8|14436.8|14416.8|0
1642180090000|2022-01-14 17:08:10|14439.3|14419.3|14436.8|14416.8|14439.3|14419.3|14436.8|14416.8|0
1642180120000|2022-01-14 17:08:40|14439.3|14419.3|14439.3|14419.3|14439.3|14419.3|14439.3|14419.3|0
1642180130000|2022-01-14 17:08:50|14434.3|14414.3|14434.3|14414.3|14434.3|14414.3|14434.3|14414.3|0
1642180160000|2022-01-14 17:09:20|14446.8|14406.8|14446.8|14406.8|14446.8|14406.8|14446.8|14406.8|0
1642180170000|2022-01-14 17:09:30|14434.3|14414.3|14434.3|14414.3|14434.3|14414.3|14434.3|14414.3|0
1642180200000|2022-01-14 17:10:00|14431.8|14411.8|14431.8|14411.8|14431.8|14411.8|14431.8|14411.8|0
1642180280000|2022-01-14 17:11:20|||||||||13
1642180330000|2022-01-14 17:12:10|||||||||10
1642180370000|2022-01-14 17:12:50|14429.3|14409.3|14429.3|14409.3|14429.3|14409.3|14429.3|14409.3|0
1642180430000|2022-01-14 17:13:50|14428.6|14408.6|14426.8|14406.8|14428.6|14408.6|14426.8|14406.8|0
1642180690000|2022-01-14 17:18:10|14427.6|14407.6|14427.6|14407.6|14429.3|14409.3|14427.6|14407.6|1
1642180700000|2022-01-14 17:18:20|14426.8|14406.8|14426.8|14406.8|14426.8|14406.8|14426.8|14406.8|0
1642180820000|2022-01-14 17:20:20|||||||||2
1642180880000|2022-01-14 17:21:20|14428.3|14408.3|14428.3|14408.3|14428.3|14408.3|14428.3|14408.3|2
1642180890000|2022-01-14 17:21:30|14427.6|14407.6|14427.6|14407.6|14427.6|14407.6|14427.6|14407.6|0
1642180950000|2022-01-14 17:22:30|||||||||5
1642181260000|2022-01-14 17:27:40|14425.8|14405.8|14425.1|14405.1|14425.8|14405.8|14425.1|14405.1|0
1642181310000|2022-01-14 17:28:30|14423.3|14403.3|14420.1|14400.1|14423.3|14403.3|14420.1|14400.1|0
1642181470000|2022-01-14 17:31:10|14419.3|14399.3|14417.6|14397.6|14419.3|14399.3|14417.6|14397.6|0
1642181670000|2022-01-14 17:34:30|14437.6|14417.6|14437.6|14417.6|14437.6|14417.6|14437.6|14417.6|10
1642181680000|2022-01-14 17:34:40|14445.1|14425.1|14445.1|14425.1|14445.1|14425.1|14445.1|14425.1|5
1642181870000|2022-01-14 17:37:50|||||||||1
1642182120000|2022-01-14 17:42:00|14445.9|14425.9|14445.9|14425.9|14445.9|14425.9|14445.9|14425.9|0
1642182240000|2022-01-14 17:44:00|||||||||2
1642182250000|2022-01-14 17:44:10|||||||||30
1642182350000|2022-01-14 17:45:50|||||||||8
1642182630000|2022-01-14 17:50:30|14450.9|14430.9|14450.9|14430.9|14450.9|14430.9|14450.9|14430.9|0
1642182770000|2022-01-14 17:52:50|14452.4|14432.4|14455.9|14435.9|14455.9|14435.9|14452.4|14432.4|0
1642182780000|2022-01-14 17:53:00|14450.9|14430.9|14455.9|14435.9|14455.9|14435.9|14450.9|14430.9|0
1642182790000|2022-01-14 17:53:10|14450.9|14430.9|14455.9|14435.9|14455.9|14435.9|14450.9|14430.9|0
1642182800000|2022-01-14 17:53:20|14452.4|14432.4|14455.9|14435.9|14455.9|14435.9|14450.9|14430.9|0
1642182810000|2022-01-14 17:53:30|14452.4|14432.4|14452.4|14432.4|14452.4|14432.4|14452.4|14432.4|0
1642182820000|2022-01-14 17:53:40|14450.9|14430.9|14450.9|14430.9|14450.9|14430.9|14450.9|14430.9|0
1642182950000|2022-01-14 17:55:50|14449.1|14429.1|14448.4|14428.4|14449.1|14429.1|14448.4|14428.4|0
1642183140000|2022-01-14 17:59:00|||||||||1
1642183200000|2022-01-14 18:00:00|14443.4|14423.4|14443.4|14423.4|14443.4|14423.4|14443.4|14423.4|1
1642183380000|2022-01-14 18:03:00|14446.9|14426.9|14448.4|14428.4|14448.4|14428.4|14446.9|14426.9|0
1642183390000|2022-01-14 18:03:10|14451.4|14431.4|14451.4|14431.4|14451.4|14431.4|14451.4|14431.4|7
1642183410000|2022-01-14 18:03:30|14450.7|14430.7|14450.7|14430.7|14450.7|14430.7|14450.7|14430.7|0
1642183420000|2022-01-14 18:03:40|14449.9|14429.9|14449.9|14429.9|14449.9|14429.9|14449.9|14429.9|0
1642183440000|2022-01-14 18:04:00|14451.7|14431.7|14452.4|14432.4|14452.4|14432.4|14451.7|14431.7|0
1642183450000|2022-01-14 18:04:10|||||||||1
1642183470000|2022-01-14 18:04:30|14453.9|14433.9|14459.9|14439.9|14459.9|14439.9|14453.9|14433.9|8
1642183480000|2022-01-14 18:04:40|14462.2|14442.2|14489.9|14469.9|14489.9|14469.9|14462.2|14442.2|2
1642183510000|2022-01-14 18:05:10|14492.4|14472.4|14554.2|14534.2|14554.2|14534.2|14492.4|14472.4|28
1642183520000|2022-01-14 18:05:20|14555.9|14535.9|14544.2|14504.2|14555.9|14535.9|14544.2|14504.2|5
1642183530000|2022-01-14 18:05:30|14544.9|14504.9|14544.9|14504.9|14549.2|14509.2|14543.4|14503.4|0
1642183550000|2022-01-14 18:05:50|14547.4|14507.4|14551.7|14511.7|14552.4|14512.4|14547.4|14507.4|0
1642183580000|2022-01-14 18:06:20|14549.2|14509.2|14547.4|14507.4|14551.7|14511.7|14547.4|14507.4|0
1642183590000|2022-01-14 18:06:30|14548.2|14508.2|14552.4|14512.4|14552.4|14512.4|14547.4|14507.4|0
1642183600000|2022-01-14 18:06:40|14551.7|14511.7|14551.7|14511.7|14551.7|14511.7|14551.7|14511.7|0
1642183630000|2022-01-14 18:07:10|14544.2|14524.2|14556.7|14536.7|14556.7|14536.7|14544.2|14524.2|1
1642183730000|2022-01-14 18:08:50|14559.2|14539.2|14564.2|14544.2|14564.2|14544.2|14559.2|14539.2|11
1642183740000|2022-01-14 18:09:00|14589.2|14549.2|14634.2|14614.2|14644.9|14616.7|14589.2|14549.2|17
1642183750000|2022-01-14 18:09:10|14635.9|14615.9|14636.7|14616.7|14636.7|14616.7|14635.9|14615.9|0
1642183760000|2022-01-14 18:09:20|14634.2|14614.2|14651.7|14611.7|14651.7|14616.7|14634.2|14611.7|5
1642183770000|2022-01-14 18:09:30|14696.7|14676.7|14725.9|14705.9|14744.2|14705.9|14694.2|14674.2|23
1642183780000|2022-01-14 18:09:40|14717.7|14685.9|14714.2|14674.2|14721.7|14700.2|14696.7|14636.7|9
1642183800000|2022-01-14 18:10:00|||||||||1
1642183810000|2022-01-14 18:10:10|14710.9|14670.9|14695.9|14655.9|14710.9|14670.9|14695.9|14655.9|5
1642183820000|2022-01-14 18:10:20|14671.7|14611.7|14671.7|14611.7|14671.7|14611.7|14671.7|14611.7|1
1642183830000|2022-01-14 18:10:30|14673.4|14613.4|14674.2|14614.2|14674.2|14614.2|14673.4|14613.4|0
1642183860000|2022-01-14 18:11:00|14654.6|14594.6|14583.2|14563.2|14654.6|14594.6|14579.9|14548.2|8
1642183880000|2022-01-14 18:11:20|14582.4|14562.4|14582.4|14562.4|14582.4|14562.4|14582.4|14562.4|5
1642183890000|2022-01-14 18:11:30|14587.4|14547.4|14588.2|14548.2|14588.2|14548.2|14587.4|14547.4|4
1642183900000|2022-01-14 18:11:40|14587.4|14547.4|14587.4|14547.4|14587.4|14547.4|14587.4|14547.4|0
1642183910000|2022-01-14 18:11:50|14580.4|14540.4|14578.2|14538.2|14580.4|14540.4|14578.2|14538.2|0
1642183920000|2022-01-14 18:12:00|14569.9|14529.9|14569.9|14529.9|14569.9|14529.9|14569.9|14529.9|0
1642183930000|2022-01-14 18:12:10|14570.7|14530.7|14570.7|14530.7|14570.7|14530.7|14570.7|14530.7|0
1642183950000|2022-01-14 18:12:30|14574.9|14514.9|14574.9|14514.9|14578.2|14518.2|14574.9|14514.9|0
1642183960000|2022-01-14 18:12:40|14578.2|14518.2|14572.2|14532.2|14579.9|14532.2|14572.2|14514.9|0
1642183980000|2022-01-14 18:13:00|14569.9|14529.9|14569.9|14529.9|14569.9|14529.9|14569.9|14529.9|0
1642184010000|2022-01-14 18:13:30|14570.7|14530.7|14570.7|14530.7|14570.7|14530.7|14570.7|14530.7|0
1642184030000|2022-01-14 18:13:50|14583.2|14523.2|14583.2|14523.2|14583.2|14523.2|14583.2|14523.2|0
1642184080000|2022-01-14 18:14:40|14584.9|14524.9|14585.7|14525.7|14585.7|14525.7|14584.9|14524.9|0
1642184110000|2022-01-14 18:15:10|14583.7|14563.7|14590.5|14570.5|14590.5|14570.5|14583.7|14563.7|0
1642184120000|2022-01-14 18:15:20|14595.5|14575.5|14641.4|14581.4|14641.4|14581.4|14595.5|14575.5|1
1642184130000|2022-01-14 18:15:30|14644.5|14584.5|14651.2|14591.2|14651.2|14591.2|14644.5|14584.5|0
1642184140000|2022-01-14 18:15:40|14653.7|14593.7|14687|14627|14687|14627|14653.7|14593.7|0
1642184150000|2022-01-14 18:15:50|14694.5|14634.5|14694.5|14634.5|14694.5|14634.5|14694.5|14634.5|0
1642184160000|2022-01-14 18:16:00|14704.5|14644.5|14704.5|14644.5|14704.5|14644.5|14704.5|14644.5|0
1642184170000|2022-01-14 18:16:10|14699.5|14639.5|14697|14637|14699.5|14639.5|14697|14637|0
1642184180000|2022-01-14 18:16:20|14704.2|14644.2|14722|14662|14724.5|14664.5|14704.2|14644.2|0
1642184200000|2022-01-14 18:16:40|14719.5|14659.5|14719.5|14659.5|14719.5|14659.5|14719.5|14659.5|0
1642184250000|2022-01-14 18:17:30|14717|14657|14717|14657|14717|14657|14717|14657|0
1642184260000|2022-01-14 18:17:40|14718.7|14658.7|14719.5|14659.5|14719.5|14659.5|14718.7|14658.7|0
1642184310000|2022-01-14 18:18:30|14722|14662|14722|14662|14722|14662|14722|14662|0
1642184330000|2022-01-14 18:18:50|14720.2|14660.2|14699.5|14659.5|14720.2|14661|14698.7|14653.5|2
1642184350000|2022-01-14 18:19:10|14697|14657|14697|14657|14697|14657|14697|14657|0
1642184360000|2022-01-14 18:19:20|14715.7|14655.7|14699.5|14659.5|14717.7|14659.5|14699.5|14655.7|1
1642184390000|2022-01-14 18:19:50|14715.2|14655.2|14702|14642|14717|14657|14702|14642|2
1642184400000|2022-01-14 18:20:00|14703.7|14643.7|14697.7|14637.7|14703.7|14643.7|14697.7|14637.7|0
1642184430000|2022-01-14 18:20:30|14689.5|14649.5|14689.5|14649.5|14689.5|14649.5|14689.5|14649.5|0
1642184440000|2022-01-14 18:20:40|14696|14636|14681.2|14641.2|14696|14643.5|14681.2|14635.2|2
1642184460000|2022-01-14 18:21:00|14679.5|14639.5|14678.7|14638.7|14679.5|14639.5|14678.7|14638.7|0
1642184480000|2022-01-14 18:21:20|14673.7|14633.7|14673.7|14633.7|14673.7|14633.7|14673.7|14633.7|2
1642184490000|2022-01-14 18:21:30|14674.5|14634.5|14674.5|14634.5|14674.5|14634.5|14674.5|14634.5|0
1642184500000|2022-01-14 18:21:40|14680.5|14620.5|14680.5|14620.5|14680.5|14620.5|14680.5|14620.5|0
1642184510000|2022-01-14 18:21:50|14681.2|14641.2|14683.7|14643.7|14686.2|14646.2|14681.2|14641.2|0
1642184520000|2022-01-14 18:22:00|||||||||14
1642184530000|2022-01-14 18:22:10|14683|14643|14683|14643|14683|14643|14683|14643|0
1642184590000|2022-01-14 18:23:10|14681.2|14641.2|14680.5|14640.5|14681.2|14641.2|14680.5|14640.5|0
1642184600000|2022-01-14 18:23:20|14677.5|14657.5|14694|14674|14700.5|14674|14677.5|14657.5|0
1642184610000|2022-01-14 18:23:30|14695.5|14675.5|14680.5|14640.5|14697.7|14675.5|14680.5|14640.5|1
1642184710000|2022-01-14 18:25:10|14668|14648|14673|14653|14673|14653|14667.2|14647.2|0
1642184720000|2022-01-14 18:25:20|14689.5|14649.5|14690.5|14650.5|14723|14668.7|14689.5|14649.5|1
1642184730000|2022-01-14 18:25:30|14691.2|14651.2|14657.5|14617.5|14691.2|14651.2|14657.5|14617.5|4
1642184740000|2022-01-14 18:25:40|14633.7|14613.7|14633.7|14613.7|14633.7|14613.7|14633.7|14613.7|0
1642184750000|2022-01-14 18:25:50|14634.7|14614.7|14646.2|14606.2|14655.5|14615.5|14634.7|14606.2|5
1642184760000|2022-01-14 18:26:00|14644.5|14604.5|14646.2|14606.2|14661.2|14607.7|14639.5|14598.7|0
1642184780000|2022-01-14 18:26:20|14642|14602|14637|14597|14642|14602|14637|14597|0
1642184790000|2022-01-14 18:26:30|14635.5|14595.5|14635.5|14595.5|14635.5|14595.5|14635.5|14595.5|0
1642184800000|2022-01-14 18:26:40|14615.7|14595.7|14600.5|14580.5|14615.7|14595.7|14600.5|14580.5|1
1642184810000|2022-01-14 18:26:50|14597|14577|14577.7|14517.7|14597|14577|14577.7|14517.7|6
1642184820000|2022-01-14 18:27:00|14576|14516|14575.2|14515.2|14576|14516|14575.2|14515.2|0
1642184830000|2022-01-14 18:27:10|14573.5|14513.5|14570.2|14510.2|14573.5|14513.5|14570.2|14510.2|0
1642184870000|2022-01-14 18:27:50|14556.7|14516.7|14540.5|14480.5|14556.7|14516.7|14540.5|14480.5|0
1642184880000|2022-01-14 18:28:00|14541.2|14481.2|14555.2|14495.2|14557.7|14497.7|14541.2|14481.2|0
1642184890000|2022-01-14 18:28:10|14543.5|14503.5|14543.5|14503.5|14543.5|14503.5|14543.5|14503.5|0
1642184910000|2022-01-14 18:28:30|14542.7|14502.7|14543.7|14483.7|14543.7|14502.7|14535.7|14477.7|1
1642184920000|2022-01-14 18:28:40|14530.5|14490.5|14528.7|14488.7|14530.5|14490.5|14528.7|14488.7|0
1642184950000|2022-01-14 18:29:10|14531.2|14491.2|14531.2|14491.2|14531.2|14491.2|14531.2|14491.2|0
1642184970000|2022-01-14 18:29:30|14533|14493|14568|14508|14568|14508|14533|14493|1
1642184980000|2022-01-14 18:29:40|14569.5|14509.5|14575.5|14535.5|14575.5|14550.5|14567.5|14509.5|1
1642185000000|2022-01-14 18:30:00|14597.7|14537.7|14607.2|14567.2|14608.7|14567.2|14597.7|14537.7|1
1642185010000|2022-01-14 18:30:10|14608.7|14568.7|14627.7|14567.7|14627.7|14568.7|14608.7|14555.2|0
1642185020000|2022-01-14 18:30:20|14626|14566|14615.5|14555.5|14626|14566|14615.5|14555.5|0
1642185030000|2022-01-14 18:30:30|14616.2|14556.2|14616.2|14556.2|14616.2|14556.2|14616.2|14556.2|0
1642185040000|2022-01-14 18:30:40|14617|14557|14618.7|14558.7|14618.7|14558.7|14617|14557|0
1642185070000|2022-01-14 18:31:10|14617|14557|14614.5|14554.5|14617|14557|14614.5|14554.5|0
1642185080000|2022-01-14 18:31:20|14613.7|14553.7|14613.7|14553.7|14613.7|14553.7|14613.7|14553.7|0
1642185120000|2022-01-14 18:32:00|14573|14553|14573|14553|14573|14553|14573|14553|0
1642185160000|2022-01-14 18:32:40|14566|14546|14563|14543|14566|14546|14563|14543|0
1642185410000|2022-01-14 18:36:50|14561.3|14541.3|14560.5|14540.5|14561.3|14541.3|14560.5|14540.5|0
1642185490000|2022-01-14 18:38:10|14567|14527|14567|14527|14567|14527|14567|14527|0
1642185510000|2022-01-14 18:38:30|14566.3|14526.3|14566.3|14526.3|14566.3|14526.3|14566.3|14526.3|0
1642185630000|2022-01-14 18:40:30|14565.5|14525.5|14565.5|14525.5|14565.5|14525.5|14565.5|14525.5|0
1642185670000|2022-01-14 18:41:10|||||||||1
1642185720000|2022-01-14 18:42:00|14568|14528|14568|14528|14568|14528|14568|14528|0
1642185740000|2022-01-14 18:42:20|14569.8|14529.8|14563|14543|14569.8|14543|14563|14529.8|0
1642185810000|2022-01-14 18:43:30|14562.3|14542.3|14570.5|14530.5|14570.5|14542.3|14562.3|14530.5|0
1642185940000|2022-01-14 18:45:40|14567.3|14527.3|14570.5|14530.5|14570.5|14535.5|14555.5|14527.3|1
1642186010000|2022-01-14 18:46:50|14568.8|14528.8|14556.3|14536.3|14568.8|14536.3|14556.3|14528|0
1642186020000|2022-01-14 18:47:00|14555.5|14535.5|14555.5|14535.5|14555.5|14535.5|14555.5|14535.5|0
1642186080000|2022-01-14 18:48:00|14557|14537|14608.8|14548.8|14608.8|14548.8|14557|14537|5
1642186110000|2022-01-14 18:48:30|14607|14547|14605.5|14565.5|14607|14565.5|14600.5|14546.3|0
1642186120000|2022-01-14 18:48:40|14608.8|14568.8|14610.5|14570.5|14610.5|14570.5|14608.8|14568.8|0
1642186130000|2022-01-14 18:48:50|14613|14573|14616.3|14576.3|14616.3|14576.3|14613|14573|0
1642186280000|2022-01-14 18:51:20|14618|14578|14616.3|14576.3|14618|14578|14616.3|14576.3|0
1642186290000|2022-01-14 18:51:30|14618|14578|14624|14584|14624|14584|14618|14578|0
1642186300000|2022-01-14 18:51:40|14626.5|14586.5|14629|14569|14629|14586.5|14626.5|14569|0
1642186320000|2022-01-14 18:52:00|14629.8|14569.8|14629.8|14569.8|14629.8|14569.8|14629.8|14569.8|0
1642186480000|2022-01-14 18:54:40|14628|14568|14628|14568|14628|14568|14628|14568|0
1642186510000|2022-01-14 18:55:10|14629.8|14569.8|14629.8|14569.8|14629.8|14569.8|14629.8|14569.8|0
1642186530000|2022-01-14 18:55:30|14633.3|14573.3|14633.3|14573.3|14633.3|14573.3|14633.3|14573.3|0
1642186580000|2022-01-14 18:56:20|14631.5|14571.5|14633.3|14573.3|14633.3|14573.3|14631.5|14571.5|0
1642186600000|2022-01-14 18:56:40|14631.5|14571.5|14631.5|14571.5|14631.5|14571.5|14631.5|14571.5|0
1642186610000|2022-01-14 18:56:50|14624|14584|14624|14584|14624|14584|14624|14584|0
1642186620000|2022-01-14 18:57:00|14625.8|14585.8|14625.8|14585.8|14625.8|14585.8|14625.8|14585.8|0
1642186750000|2022-01-14 18:59:10|14630|14590|14630.8|14590.8|14630.8|14590.8|14630|14590|1
1642186790000|2022-01-14 18:59:50|14632.5|14592.5|14633.3|14593.3|14633.3|14593.3|14632.5|14592.5|0
1642186800000|2022-01-14 19:00:00|14635|14595|14629.3|14609.3|14638.3|14610|14629.3|14595|0
1642186810000|2022-01-14 19:00:10|14630|14610|14630|14610|14630|14610|14630|14610|0
1642187110000|2022-01-14 19:05:10|14643.5|14603.5|14644.3|14604.3|14646.8|14616.8|14636|14603.5|1
1642187140000|2022-01-14 19:05:40|14632.6|14612.6|14632.6|14612.6|14632.6|14612.6|14632.6|14612.6|0
1642187150000|2022-01-14 19:05:50|14644.3|14604.3|14644.3|14604.3|14644.3|14604.3|14644.3|14604.3|0
1642187170000|2022-01-14 19:06:10|14645.1|14605.1|14645.1|14605.1|14645.1|14605.1|14645.1|14605.1|0
1642187200000|2022-01-14 19:06:40|14633.3|14613.3|14633.3|14613.3|14633.3|14613.3|14633.3|14613.3|0
1642187240000|2022-01-14 19:07:20|14631.6|14611.6|14633.3|14613.3|14633.3|14613.3|14631.6|14611.6|1
1642187250000|2022-01-14 19:07:30|14631.6|14611.6|14633.3|14613.3|14633.3|14613.3|14631.6|14611.6|0
1642187340000|2022-01-14 19:09:00|14631.6|14611.6|14619.8|14579.8|14631.6|14611.6|14619.1|14579.1|1
1642187350000|2022-01-14 19:09:10|14622.3|14582.3|14624.8|14584.8|14624.8|14584.8|14622.3|14582.3|1
1642187370000|2022-01-14 19:09:30|14593.3|14573.3|14589.8|14569.8|14593.3|14573.3|14589.8|14569.8|1
1642187390000|2022-01-14 19:09:50|14591.6|14571.6|14592.3|14572.3|14592.3|14572.3|14591.6|14571.6|1
1642187400000|2022-01-14 19:10:00|14593.8|14573.8|14617.3|14577.3|14617.3|14577.3|14593.8|14573.8|1
1642187410000|2022-01-14 19:10:10|14619.8|14579.8|14612.3|14572.3|14619.8|14579.8|14612.3|14572.3|0
1642187430000|2022-01-14 19:10:30|||||||||1
1642187450000|2022-01-14 19:10:50|14614.8|14574.8|14612.3|14572.3|14614.8|14574.8|14612.3|14572.3|1
1642187460000|2022-01-14 19:11:00|14609.8|14569.8|14594.8|14574.8|14609.8|14574.8|14594.8|14569.8|0
1642187470000|2022-01-14 19:11:10|14597.8|14557.8|14592.3|14552.3|14597.8|14557.8|14592.3|14552.3|0
1642187480000|2022-01-14 19:11:20|14589.8|14549.8|14587.3|14527.3|14589.8|14549.8|14587.3|14527.3|1
1642187500000|2022-01-14 19:11:40|14584.8|14524.8|14584.8|14524.8|14584.8|14524.8|14584.8|14524.8|0
1642187530000|2022-01-14 19:12:10|14587.3|14527.3|14587.3|14527.3|14587.3|14527.3|14587.3|14527.3|1
1642187560000|2022-01-14 19:12:40|14569.8|14509.8|14567.3|14507.3|14574.1|14521.6|14559.1|14507.3|1
1642187570000|2022-01-14 19:12:50|14564.8|14524.8|14564.8|14524.8|14564.8|14524.8|14564.8|14524.8|0
1642187580000|2022-01-14 19:13:00|14566.6|14526.6|14567.3|14527.3|14568.1|14539.8|14559.1|14526.6|0
1642187590000|2022-01-14 19:13:10|14568.1|14528.1|14587.3|14547.3|14592.3|14552.3|14559.8|14527.3|1
1642187620000|2022-01-14 19:13:40|14589.8|14529.8|14587.3|14547.3|14597.3|14552.3|14587.3|14529.8|1
1642187630000|2022-01-14 19:13:50|14593.1|14553.1|14607.3|14547.3|14607.3|14553.1|14589.8|14529.8|2
1642187640000|2022-01-14 19:14:00|14611.6|14551.6|14623.1|14563.1|14623.1|14574.8|14599.8|14549.8|5
1642187650000|2022-01-14 19:14:10|14622.3|14562.3|14622.3|14582.3|14627.3|14582.3|14596.6|14562.3|5
1642187660000|2022-01-14 19:14:20|14627.3|14587.3|14621.6|14561.6|14646.8|14626.8|14609.6|14549.6|10
1642187670000|2022-01-14 19:14:30|14624.8|14564.8|14638.3|14578.3|14638.3|14593.3|14614.8|14564.8|6
1642187680000|2022-01-14 19:14:40|14639.1|14579.1|14636.8|14596.8|14641.6|14596.8|14629.1|14578.3|3
1642187690000|2022-01-14 19:14:50|14630.8|14610.8|14641.1|14621.1|14645.8|14621.1|14630.8|14605.1|8
1642187700000|2022-01-14 19:15:00|14641.8|14621.8|14641.1|14621.1|14641.8|14621.8|14641.1|14621.1|1
1642187760000|2022-01-14 19:16:00|14648|14628|14646.5|14626.5|14650.3|14630.3|14646.5|14626.5|0
1642187770000|2022-01-14 19:16:10|14650.3|14630.3|14646.1|14586.1|14650.3|14630.3|14641.1|14586.1|1
1642187830000|2022-01-14 19:17:10|14644.3|14584.3|14644.3|14584.3|14644.3|14584.3|14644.3|14584.3|0
1642187850000|2022-01-14 19:17:30|14632.6|14592.6|14632.6|14592.6|14632.6|14592.6|14632.6|14592.6|0
1642187880000|2022-01-14 19:18:00|||||||||1
1642187940000|2022-01-14 19:19:00|14646.1|14586.1|14646.1|14586.1|14646.1|14586.1|14646.1|14586.1|1
1642187950000|2022-01-14 19:19:10|14649.6|14629.6|14650.3|14630.3|14652.1|14632.1|14649.6|14629.6|2
1642187960000|2022-01-14 19:19:20|14653.1|14633.1|14688.3|14628.3|14688.3|14633.1|14649.6|14625.1|4
1642187970000|2022-01-14 19:19:30|14686.6|14626.6|14680.8|14620.8|14686.6|14626.6|14680.8|14620.8|0
1642187990000|2022-01-14 19:19:50|14684.3|14624.3|14690.8|14630.8|14690.8|14630.8|14684.3|14624.3|3
1642467600000|2022-01-18 01:00:00|14744.4|14724.4|14716|14656|14756|14724.4|14716|14656|0
1642467610000|2022-01-18 01:00:10|14715.1|14655.1|14713.5|14653.5|14715.1|14655.1|14713.5|14653.5|0
1642467620000|2022-01-18 01:00:20|14715.1|14655.1|14716|14656|14716|14656|14715.1|14655.1|0
1642467690000|2022-01-18 01:01:30|14718.5|14658.5|14721|14661|14721|14661|14718.5|14658.5|0
1642467790000|2022-01-18 01:03:10|14722.6|14662.6|14723.5|14663.5|14723.5|14663.5|14722.6|14662.6|0
1642467810000|2022-01-18 01:03:30|14726|14666|14727.6|14667.6|14727.6|14667.6|14726|14666|0
1642467820000|2022-01-18 01:03:40|14728.5|14668.5|14728.5|14668.5|14728.5|14668.5|14728.5|14668.5|0
1642467830000|2022-01-18 01:03:50|14730.1|14670.1|14732.6|14672.6|14732.6|14672.6|14730.1|14670.1|0
1642467840000|2022-01-18 01:04:00|14733.5|14673.5|14733.5|14673.5|14733.5|14673.5|14733.5|14673.5|0
1642467870000|2022-01-18 01:04:30|14735.1|14675.1|14738.5|14678.5|14738.5|14678.5|14735.1|14675.1|0
1642467890000|2022-01-18 01:04:50|14740.1|14680.1|14742.6|14682.6|14742.6|14682.6|14740.1|14680.1|0
1642467900000|2022-01-18 01:05:00|14743.5|14683.5|14738.5|14698.5|14746|14698.5|14738.5|14683.5|0
1642467950000|2022-01-18 01:05:50|14740.1|14700.1|14743.5|14703.5|14743.5|14703.5|14740.1|14700.1|0
1642467980000|2022-01-18 01:06:20|14746|14706|14737.6|14717.6|14746|14717.6|14737.6|14706|0
1642467990000|2022-01-18 01:06:30|14738.5|14718.5|14743.5|14723.5|14743.5|14723.5|14738.5|14718.5|0
1642468010000|2022-01-18 01:06:50|14746|14726|14748.5|14728.5|14748.5|14728.5|14746|14726|0
1642468040000|2022-01-18 01:07:20|14751.2|14731.2|14756|14736|14756|14736|14751.2|14731.2|1
1642468140000|2022-01-18 01:09:00|14761|14741|14761|14741|14761|14741|14761|14741|1
1642468250000|2022-01-18 01:10:50|14753|14733|14738.5|14678.5|14753|14733|14738.5|14678.5|1
1642468270000|2022-01-18 01:11:10|14733.7|14673.7|14731|14671|14733.7|14673.7|14731|14671|0
1642468280000|2022-01-18 01:11:20|14724.6|14664.6|14721|14661|14724.6|14664.6|14721|14661|0
1642468340000|2022-01-18 01:12:20|14721.9|14661.9|14721.9|14661.9|14721.9|14661.9|14721.9|14661.9|5
1642468350000|2022-01-18 01:12:30|14723.5|14663.5|14723.5|14663.5|14723.5|14663.5|14723.5|14663.5|1
1642468620000|2022-01-18 01:17:00|14716|14656|14716|14656|14716|14656|14716|14656|0
1642468630000|2022-01-18 01:17:10|14721|14661|14721|14661|14721|14661|14721|14661|1
1642468740000|2022-01-18 01:19:00|14717.8|14657.8|14716|14656|14717.8|14657.8|14716|14656|0
1642468910000|2022-01-18 01:21:50|14721|14661|14721|14661|14721|14661|14721|14661|0
1642469010000|2022-01-18 01:23:30|14719.4|14659.4|14718.5|14658.5|14719.4|14659.4|14718.5|14658.5|0
1642469020000|2022-01-18 01:23:40|14716.9|14656.9|14716|14656|14716.9|14656.9|14711.9|14651.9|0
1642469060000|2022-01-18 01:24:20|14718.5|14658.5|14733.5|14673.5|14733.5|14673.5|14672.6|14624.4|1
1642469070000|2022-01-18 01:24:30|14728.7|14668.7|14721.4|14661.4|14730.1|14670.1|14721.4|14661.4|0
1642469080000|2022-01-18 01:24:40|14716|14656|14716|14656|14716|14656|14716|14656|0
1642469110000|2022-01-18 01:25:10|14717.6|14657.6|14728.5|14668.5|14728.5|14668.5|14717.6|14657.6|0
1642469360000|2022-01-18 01:29:20|14735|14675|14738.5|14678.5|14738.5|14678.5|14735|14675|0
1642469380000|2022-01-18 01:29:40|14737.7|14677.7|14728.5|14668.5|14737.7|14677.7|14728.5|14668.5|1
1642469440000|2022-01-18 01:30:40|14728.6|14668.6|14728.6|14668.6|14728.6|14668.6|14728.6|14668.6|0
1642469600000|2022-01-18 01:33:20|14726.1|14666.1|14726.1|14666.1|14726.1|14666.1|14726.1|14666.1|0
1642469890000|2022-01-18 01:38:10|14718.6|14658.6|14713.6|14653.6|14721.1|14661.1|14713.6|14653.6|0
1642469990000|2022-01-18 01:39:50|14715.2|14655.2|14717.9|14657.9|14721.1|14661.1|14715.2|14655.2|0
1642470000000|2022-01-18 01:40:00|14716.1|14656.1|14716.1|14656.1|14716.1|14656.1|14716.1|14656.1|0
1642470010000|2022-01-18 01:40:10|14717|14657|14723.6|14663.6|14723.6|14663.6|14717|14657|0
1642470640000|2022-01-18 01:50:40|14726.1|14666.1|14726.1|14666.1|14726.1|14666.1|14726.1|14666.1|0
1642470680000|2022-01-18 01:51:20|14727.7|14667.7|14728.6|14668.6|14728.6|14668.6|14727.7|14667.7|0
1642470750000|2022-01-18 01:52:30|14717|14677|14717|14677|14717|14677|14717|14677|0
1642470760000|2022-01-18 01:52:40|14716.1|14676.1|14716.1|14676.1|14716.1|14676.1|14716.1|14676.1|0
1642470810000|2022-01-18 01:53:30|14717|14677|14728.6|14668.6|14728.6|14677|14717|14668.6|0
1642471340000|2022-01-18 02:02:20|14716.1|14676.1|14716.1|14676.1|14716.1|14676.1|14716.1|14676.1|0
1642471660000|2022-01-18 02:07:40|14721.1|14661.1|14721.1|14661.1|14721.1|14661.1|14721.1|14661.1|0
1642472200000|2022-01-18 02:16:40|14721.2|14661.2|14721.2|14661.2|14721.2|14661.2|14721.2|14661.2|0
1642472720000|2022-01-18 02:25:20|14722.8|14662.8|14722.1|14662.1|14722.8|14662.8|14722.1|14662.1|0
1642472730000|2022-01-18 02:25:30|14721.2|14661.2|14721.2|14661.2|14721.2|14661.2|14721.2|14661.2|0
1642472880000|2022-01-18 02:28:00|14723.7|14663.7|14723.7|14663.7|14723.7|14663.7|14723.7|14663.7|0
1642472890000|2022-01-18 02:28:10|14722.1|14662.1|14721.2|14661.2|14722.1|14662.1|14721.2|14661.2|0
1642473070000|2022-01-18 02:31:10|14722.8|14662.8|14726.2|14666.2|14726.2|14666.2|14722.8|14662.8|0
1642473840000|2022-01-18 02:44:00|14727.8|14667.8|14728.7|14668.7|14728.7|14668.7|14727.8|14667.8|0
1642473960000|2022-01-18 02:46:00|14716.2|14676.2|14716.2|14676.2|14716.2|14676.2|14716.2|14676.2|0
1642474560000|2022-01-18 02:56:00|14728.7|14668.7|14728.7|14668.7|14728.7|14668.7|14728.7|14668.7|0
1642516260000|2022-01-18 14:31:00|14696.2|14676.2|14696.2|14676.2|14696.2|14676.2|14696.2|14676.2|1
1642516290000|2022-01-18 14:31:30|14712.5|14672.5|14712.5|14672.5|14712.5|14672.5|14712.5|14672.5|1
1642516300000|2022-01-18 14:31:40|14716.2|14676.2|14716.2|14676.2|14716.2|14676.2|14716.2|14676.2|0
1642516310000|2022-01-18 14:31:50|14721.2|14681.2|14731.2|14711.2|14731.2|14711.2|14721.2|14681.2|1
1642516320000|2022-01-18 14:32:00|14732.8|14712.8|14733.7|14713.7|14733.7|14713.7|14732.8|14712.8|0
1642516330000|2022-01-18 14:32:10|14738.7|14718.7|14748.7|14728.7|14748.7|14728.7|14738.7|14718.7|1
1642516340000|2022-01-18 14:32:20|14751.2|14731.2|14748.7|14728.7|14751.2|14731.2|14748.7|14728.7|1
1642516610000|2022-01-18 14:36:50|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|0
1642516780000|2022-01-18 14:39:40|14771.2||14771.2||14771.2||14771.2||3
1642516790000|2022-01-18 14:39:50|14763.7|14743.7|14763.7|14743.7|14763.7|14743.7|14763.7|14743.7|0
1642516880000|2022-01-18 14:41:20|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|14768.7|14748.7|0
1642516970000|2022-01-18 14:42:50|14760.8|14740.8|14756.2|14736.2|14760.8|14740.8|14756.2|14736.2|3
1642517050000|2022-01-18 14:44:10|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|14751.2|14731.2|0
1642517180000|2022-01-18 14:46:20|14749.4|14729.4|14742.8|14722.8|14756.2|14729.4|14742.8|14716.2|2
1642517190000|2022-01-18 14:46:30|14741.2|14721.2|14731.2|14691.2|14746.2|14721.2|14731.2|14683.7|1
1642517210000|2022-01-18 14:46:50|14729.6|14689.6|14726.2|14686.2|14729.6|14689.6|14726.2|14686.2|0
1642517270000|2022-01-18 14:47:50|14724.6|14684.6|14723.7|14683.7|14724.6|14684.6|14723.7|14683.7|0
1642517290000|2022-01-18 14:48:10|14711.2|14691.2|14711.2|14691.2|14711.2|14691.2|14711.2|14691.2|0
1642517350000|2022-01-18 14:49:10|14709.6|14689.6|14708.7|14688.7|14709.6|14689.6|14708.7|14688.7|0
1642517590000|2022-01-18 14:53:10|14707.1|14687.1|14703.7|14663.7|14707.1|14687.1|14703.7|14663.7|1
1642517600000|2022-01-18 14:53:20|14692.1|14672.1|14691.2|14671.2|14692.1|14672.1|14691.2|14671.2|0
1642517640000|2022-01-18 14:54:00|14688.7|14668.7|14688.7|14668.7|14688.7|14668.7|14688.7|14668.7|0
1642517700000|2022-01-18 14:55:00|14691.2|14631.2|14673.7|14633.7|14691.2|14633.7|14673.7|14628.7|1
1642517730000|2022-01-18 14:55:30|14707.1|14647.1|14701.2|14641.2|14707.1|14647.1|14701.2|14641.2|2
1642517780000|2022-01-18 14:56:20|14699.6|14639.6|14691.2|14631.2|14699.6|14639.6|14691.2|14631.2|0
1642517880000|2022-01-18 14:58:00|14679.1|14659.1|14679.1|14659.1|14679.1|14659.1|14679.1|14659.1|0
1642517890000|2022-01-18 14:58:10|14683.7|14663.7|14683.7|14663.7|14683.7|14663.7|14683.7|14663.7|0
1642518030000|2022-01-18 15:00:30|14686.2|14646.2|14686.2|14646.2|14686.2|14646.2|14686.2|14646.2|1
1642518080000|2022-01-18 15:01:20|14684.6|14644.6|14683.7|14643.7|14684.6|14644.6|14683.7|14643.7|0
1642518190000|2022-01-18 15:03:10||14663.7||14663.7||14663.7||14663.7|0
1642518260000|2022-01-18 15:04:20|14678.2|14658.2|14673.7|14633.7|14688.7|14658.2|14673.7|14628.7|2
1642518300000|2022-01-18 15:05:00|14671.2|14631.2|14673.7|14633.7|14673.7|14633.7|14671.2|14631.2|1
1642518320000|2022-01-18 15:05:20|||||||||1
1642518380000|2022-01-18 15:06:20|||||||||2
1642518480000|2022-01-18 15:08:00|14671.2|14631.2|14673.7|14633.7|14673.7|14633.7|14671.2|14631.2|1
1642518490000|2022-01-18 15:08:10|14678.7|14638.7|14678.7|14638.7|14678.7|14638.7|14678.7|14638.7|0
1642518500000|2022-01-18 15:08:20|14676.2|14656.2|14676.2|14656.2|14676.2|14656.2|14676.2|14656.2|0
1642518540000|2022-01-18 15:09:00|14686.7|14666.7|14716.2|14656.2|14716.2|14666.7|14686.7|14656.2|4
1642518590000|2022-01-18 15:09:50|14709.4|14669.4|14718.8|14698.8|14718.8|14698.8|14707.6|14669.4|0
1642518660000|2022-01-18 15:11:00|14731.3|14691.3|14731.3|14691.3|14731.3|14691.3|14731.3|14691.3|1
1642518670000|2022-01-18 15:11:10|14727.6|14707.6|14731.3|14711.3|14731.3|14711.3|14727.6|14707.6|0
1642518810000|2022-01-18 15:13:30|||||||||1
1642518900000|2022-01-18 15:15:00||14691.3||14691.3||14691.3||14691.3|1
1642518910000|2022-01-18 15:15:10|||||||||1
1642519000000|2022-01-18 15:16:40|14732.2|14692.2|14732.2|14692.2|14732.2|14692.2|14732.2|14692.2|0
1642519090000|2022-01-18 15:18:10|14729.7|14689.7|14729.7|14689.7|14729.7|14689.7|14729.7|14689.7|0
1642519120000|2022-01-18 15:18:40|14726|14706|14729.7|14689.7|14736|14706|14726|14689.7|1
1642519140000|2022-01-18 15:19:00|14736.5|14676.5|14696.5|14676.5|14736.5|14676.5|14696.5|14676.5|2
1642519150000|2022-01-18 15:19:10|14700.7|14640.7|14672.2|14632.2|14700.7|14640.7|14672.2|14626.3|3
1642519160000|2022-01-18 15:19:20|14669.7|14629.7|14673.1|14633.1|14673.1|14633.1|14669.7|14629.7|0
1642519170000|2022-01-18 15:19:30|14670.6|14630.6|14658.1|14638.1|14670.6|14638.1|14658.1|14630.6|0
1642519280000|2022-01-18 15:21:20|14655.6|14635.6|14653.1|14633.1|14655.6|14635.6|14653.1|14633.1|0
1642519290000|2022-01-18 15:21:30|14650.6|14630.6|14653.1|14633.1|14653.1|14633.1|14650.6|14630.6|3
1642519340000|2022-01-18 15:22:20|14655.9|14635.9|14660.6|14640.6|14660.6|14640.6|14655.9|14635.9|3
1642519350000|2022-01-18 15:22:30|14663.1|14643.1|14678.1|14658.1|14679.4|14658.1|14663.1|14639.4|2
1642519370000|2022-01-18 15:22:50|||||||||3
1642519380000|2022-01-18 15:23:00|14677.2|14657.2|14675.6|14635.6|14677.2|14657.2|14669.4|14613.1|1
1642519390000|2022-01-18 15:23:10|14673.1|14613.1|14670.6|14610.6|14673.1|14613.1|14670.6|14610.6|0
1642519400000|2022-01-18 15:23:20|14668.5|14628.5|14671.3|14611.3|14671.3|14628.5|14668.5|14611.3|0
1642519410000|2022-01-18 15:23:30|14667.2|14607.2|14669.7|14609.7|14669.7|14609.7|14667.2|14607.2|0
1642519450000|2022-01-18 15:24:10|14657.2|14617.2|14657.2|14617.2|14657.2|14617.2|14657.2|14617.2|0
1642519500000|2022-01-18 15:25:00|14655.6|14615.6|14655.6|14615.6|14655.6|14615.6|14655.6|14615.6|0
1642519640000|2022-01-18 15:27:20|14657.5|14617.5|14669.7|14609.7|14672.2|14617.5|14657.5|14609.7|2
1642519660000|2022-01-18 15:27:40|14666|14626|14670.6|14630.6|14670.6|14630.6|14666|14626|0
1642519700000|2022-01-18 15:28:20|14678.1|14638.1|14677.2|14637.2|14678.1|14638.1|14677.2|14637.2|2
1642519720000|2022-01-18 15:28:40|14678.1|14638.1|14678.1|14638.1|14678.1|14638.1|14678.1|14638.1|0
1642519750000|2022-01-18 15:29:10|14674.5|14654.5|14679|14659|14679|14659|14674.5|14654.5|0
1642519820000|2022-01-18 15:30:20|||||||||1
1642519830000|2022-01-18 15:30:30|14693.8|14653.8|14695.6|14655.6|14695.6|14655.6|14693.8|14653.8|2
1642519870000|2022-01-18 15:31:10|14694|14654|14694|14654|14694|14654|14694|14654|0
1642519890000|2022-01-18 15:31:30|14676.5|14656.5|14676.5|14656.5|14676.5|14656.5|14676.5|14656.5|0
1642519900000|2022-01-18 15:31:40|14676.6|14656.6|14676.6|14656.6|14676.6|14656.6|14676.6|14656.6|1
1642519910000|2022-01-18 15:31:50|14675|14655|14675|14655|14675|14655|14675|14655|0
1642519920000|2022-01-18 15:32:00|14674.1|14654.1|14665.6|14605.6|14674.1|14654.1|14665.6|14605.6|6
1642519930000|2022-01-18 15:32:10|14653.1|14613.1|14635.6|14575.6|14653.1|14613.1|14635.6|14575.6|4
1642519940000|2022-01-18 15:32:20|14628.1|14568.1|14611.6|14571.6|14628.1|14571.6|14611.6|14568.1|0
1642519960000|2022-01-18 15:32:40|14610.6|14570.6|14609.1|14569.1|14610.6|14570.6|14609.1|14569.1|0
1642519970000|2022-01-18 15:32:50|14596.6|14576.6|14594.1|14574.1|14596.6|14576.6|14594.1|14574.1|0
1642519990000|2022-01-18 15:33:10|14592.5|14572.5|14586.6|14546.6|14592.5|14572.5|14586.6|14546.6|2
1642520030000|2022-01-18 15:33:50|14581.3|14561.3|14581.3|14561.3|14581.3|14561.3|14581.3|14561.3|0
1642520040000|2022-01-18 15:34:00|14584.1|14564.1|14584.1|14564.1|14584.1|14564.1|14584.1|14564.1|1
1642520060000|2022-01-18 15:34:20|14586.6|14566.6|14586.6|14566.6|14586.6|14566.6|14586.6|14566.6|6
1642520130000|2022-01-18 15:35:30|||||||||2
1642520370000|2022-01-18 15:39:30|14594.1|14574.1|14594.1|14574.1|14594.1|14574.1|14594.1|14574.1|0
1642520450000|2022-01-18 15:40:50|14592.2|14572.2|14592.2|14572.2|14592.2|14572.2|14592.2|14572.2|0
1642520470000|2022-01-18 15:41:10|14643.2|14583.2|14646.6|14606.6|14648.2|14608.2|14643.2|14583.2|4
1642520530000|2022-01-18 15:42:10|||||||||1
1642520540000|2022-01-18 15:42:20|14638.2|14618.2|14639.1|14619.1|14639.1|14619.1|14638.2|14618.2|0
1642520550000|2022-01-18 15:42:30|14653.3|14633.3|14679.1|14639.1|14679.1|14639.1|14653.3|14633.3|1
1642520560000|2022-01-18 15:42:40|14666.6|14646.6|14666.6|14646.6|14666.6|14646.6|14666.6|14646.6|0
1642520570000|2022-01-18 15:42:50|14664.1|14644.1|14664.1|14644.1|14664.1|14644.1|14664.1|14644.1|0
1642520590000|2022-01-18 15:43:10|||||||||1
1642520680000|2022-01-18 15:44:40|14667.2|14647.2|14653.2|14593.2|14667.2|14647.2|14653.2|14593.2|1
1642520690000|2022-01-18 15:44:50|14649.1|14589.1|14623.2|14583.2|14649.1|14589.1|14623.2|14578.4|0
1642520790000|2022-01-18 15:46:30|14621.6|14581.6|14619.1|14579.1|14621.6|14581.6|14619.1|14579.1|0
1642520930000|2022-01-18 15:48:50|||||||||1
1642520980000|2022-01-18 15:49:40|14641.6|14581.6|14640.7|14580.7|14641.6|14581.6|14640.7|14580.7|3
1642521000000|2022-01-18 15:50:00|14640.2|14600.2|14646.6|14606.6|14646.6|14606.6|14640.2|14600.2|0
1642521150000|2022-01-18 15:52:30|14648.2|14608.2|14648.2|14608.2|14648.2|14608.2|14648.2|14608.2|1
1642521170000|2022-01-18 15:52:50|||||||||1
1642521310000|2022-01-18 15:55:10|14642.9|14622.9|14646.6|14626.6|14646.6|14626.6|14642.9|14622.9|0
1642521430000|2022-01-18 15:57:10|14640.7|14580.7|14640.7|14580.7|14640.7|14580.7|14640.7|14580.7|3
1642521440000|2022-01-18 15:57:20|14639.1|14579.1|14638.2|14578.2|14639.1|14579.1|14638.2|14578.2|0
1642521450000|2022-01-18 15:57:30|14636.6|14576.6|14635.7|14575.7|14636.6|14576.6|14635.7|14575.7|0
1642521460000|2022-01-18 15:57:40|14630.9|14570.9|14623.2|14563.2|14630.9|14570.9|14623.2|14563.2|0
1642521470000|2022-01-18 15:57:50|14620.7|14560.7|14620.7|14560.7|14620.7|14560.7|14620.7|14560.7|0
1642521480000|2022-01-18 15:58:00|14619.1|14559.1|14618.2|14558.2|14619.1|14559.1|14618.2|14558.2|0
1642521500000|2022-01-18 15:58:20|14605.7|14565.7|14605.7|14565.7|14605.7|14565.7|14605.7|14565.7|0
1642521570000|2022-01-18 15:59:30|14606.6|14566.6|14606.6|14566.6|14606.6|14566.6|14606.6|14566.6|0
1642521620000|2022-01-18 16:00:20|14609.1|14589.1|14609.1|14589.1|14609.1|14589.1|14609.1|14589.1|0
1642521770000|2022-01-18 16:02:50|14611.2|14571.2|14600.7|14560.7|14611.2|14571.2|14600.7|14560.7|2
1642521790000|2022-01-18 16:03:10|14599.1|14559.1|14599.1|14559.1|14599.1|14559.1|14599.1|14559.1|0
1642521880000|2022-01-18 16:04:40|14587.5|14567.5|14586.6|14566.6|14587.5|14567.5|14586.6|14566.6|0
1642521930000|2022-01-18 16:05:30|14592.3|14572.3|14595|14575|14595|14575|14592.3|14572.3|0
1642521940000|2022-01-18 16:05:40|14590.3|14570.3|14585|14565|14590.3|14570.3|14585|14565|1
1642521970000|2022-01-18 16:06:10|14584.1|14564.1|14582.5|14562.5|14584.1|14564.1|14582.5|14562.5|0
1642522030000|2022-01-18 16:07:10|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|0
1642522120000|2022-01-18 16:08:40|14585.1|14565.1|14585.1|14565.1|14585.1|14565.1|14585.1|14565.1|6
1642522240000|2022-01-18 16:10:40|14587.6|14567.6|14587.6|14567.6|14587.6|14567.6|14587.6|14567.6|0
1642522270000|2022-01-18 16:11:10|14584.4|14564.4|14584.4|14564.4|14584.4|14564.4|14584.4|14564.4|1
1642522290000|2022-01-18 16:11:30|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|0
1642522530000|2022-01-18 16:15:30|14585.1|14545.1|14585.1|14545.1|14585.1|14545.1|14585.1|14545.1|3
1642522640000|2022-01-18 16:17:20|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|0
1642522680000|2022-01-18 16:18:00|14585.1|14545.1|14585.1|14545.1|14585.1|14545.1|14585.1|14545.1|1
1642522730000|2022-01-18 16:18:50|14579.8|14559.8|14582.6|14562.6|14582.6|14562.6|14579.8|14559.8|0
1642522790000|2022-01-18 16:19:50|||||||||4
1642522800000|2022-01-18 16:20:00|14585.1|14565.1|14602.6|14562.6|14602.6|14565.1|14585.1|14562.6|2
1642522850000|2022-01-18 16:20:50|14603.5|14563.5|14603.5|14563.5|14603.5|14563.5|14603.5|14563.5|0
1642522870000|2022-01-18 16:21:10|14598.2|14578.2|14620.1|14600.1|14620.1|14600.1|14598.2|14578.2|2
1642522920000|2022-01-18 16:22:00|14622.6|14602.6|14622.6|14602.6|14622.6|14602.6|14622.6|14602.6|0
1642522930000|2022-01-18 16:22:10|14624.4|14604.4|14637.6|14597.6|14637.6|14604.4|14624.4|14597.6|0
1642522950000|2022-01-18 16:22:30|14644.2|14604.2|14642.6|14602.6|14644.2|14604.2|14642.6|14602.6|0
1642523020000|2022-01-18 16:23:40|14644.2|14604.2|14644.2|14604.2|14644.2|14604.2|14644.2|14604.2|1
1642523030000|2022-01-18 16:23:50|14642.6|14602.6|14622.6|14602.6|14642.6|14602.6|14622.6|14602.6|0
1642523090000|2022-01-18 16:24:50|||||||||1
1642523180000|2022-01-18 16:26:20|14625.8|14605.8|14624.2|14564.2|14625.8|14605.8|14624.2|14564.2|1
1642523210000|2022-01-18 16:26:50|14614.2|14554.2|14614.2|14554.2|14614.2|14554.2|14614.2|14554.2|0
1642523220000|2022-01-18 16:27:00|14612.6|14552.6|14611.7|14551.7|14612.6|14552.6|14611.7|14551.7|0
1642523270000|2022-01-18 16:27:50|14614.2|14554.2|14614.2|14554.2|14614.2|14554.2|14614.2|14554.2|0
1642523350000|2022-01-18 16:29:10|14625.1|14605.1|14615.1|14555.1|14625.1|14605.1|14615.1|14555.1|1
1642523360000|2022-01-18 16:29:20|14617.6|14557.6|14619.2|14559.2|14619.2|14559.2|14617.6|14557.6|0
1642523490000|2022-01-18 16:31:30|14612.6|14592.6|14612.6|14592.6|14612.6|14592.6|14612.6|14592.6|0
1642523500000|2022-01-18 16:31:40|||||||||1
1642523760000|2022-01-18 16:36:00|||||||||1
1642523800000|2022-01-18 16:36:40|14617.4|14597.4|14619.2|14559.2|14619.2|14597.4|14617.4|14559.2|1
1642523810000|2022-01-18 16:36:50|14607.6|14567.6|14607.6|14567.6|14607.6|14567.6|14607.6|14567.6|0
1642523820000|2022-01-18 16:37:00|14606.7|14566.7|14607.6|14567.6|14607.6|14567.6|14606.7|14566.7|0
1642523860000|2022-01-18 16:37:40|14606|14566|14603.5|14563.5|14606|14566|14603.5|14563.5|0
1642523880000|2022-01-18 16:38:00|14602|14562|14601|14561|14602|14562|14601|14561|0
1642523890000|2022-01-18 16:38:10|14598.5|14558.5|14598.5|14558.5|14598.5|14558.5|14598.5|14558.5|0
1642523910000|2022-01-18 16:38:30|14596|14556|14596|14556|14596|14556|14596|14556|1
1642524090000|2022-01-18 16:41:30|14593.5|14553.5|14593.5|14553.5|14593.5|14553.5|14593.5|14553.5|2
1642524120000|2022-01-18 16:42:00|14593.6|14553.6|14590.1|14570.1|14593.6|14570.1|14590.1|14553.6|0
1642524190000|2022-01-18 16:43:10|||||||||1
1642524270000|2022-01-18 16:44:30|||||||||4
1642524280000|2022-01-18 16:44:40|14610.1|14582.6|14605.1|14585.1|14610.1|14585.1|14602.6|14582.6|1
1642524320000|2022-01-18 16:45:20|||||||||1
1642524430000|2022-01-18 16:47:10|14608.3|14588.3|14610.1|14590.1|14610.1|14590.1|14608.3|14588.3|0
1642524580000|2022-01-18 16:49:40|14627.6|14587.6|14627.6|14587.6|14627.6|14587.6|14627.6|14587.6|1
1642524610000|2022-01-18 16:50:10|14627.7|14587.7|14620.2|14600.2|14627.7|14600.2|14619.2|14587.7|0
1642524730000|2022-01-18 16:52:10|14618.6|14598.6|14617.7|14597.7|14618.6|14598.6|14617.7|14597.7|1
1642524740000|2022-01-18 16:52:20|14620.8|14600.8|14617.7|14597.7|14620.8|14600.8|14617.7|14597.7|1
1642525050000|2022-01-18 16:57:30|14622.7|14602.7|14622.7|14602.7|14622.7|14602.7|14622.7|14602.7|0
1642525110000|2022-01-18 16:58:30|14625.4|14605.4|14655.2|14615.2|14655.2|14615.2|14625.4|14605.4|4
1642525210000|2022-01-18 17:00:10|14656.1|14616.1|14659.3|14619.3|14659.3|14619.3|14656.1|14616.1|1
1642525220000|2022-01-18 17:00:20|14657.7|14617.7|14658.6|14618.6|14658.6|14618.6|14657.7|14617.7|0
1642525320000|2022-01-18 17:02:00|14660.2|14620.2|14660.2|14620.2|14660.2|14620.2|14660.2|14620.2|0
1642525330000|2022-01-18 17:02:10|||||||||5
1642525360000|2022-01-18 17:02:40|14654.9|14634.9|14657.7|14637.7|14657.7|14637.7|14654.9|14634.9|0
1642525400000|2022-01-18 17:03:20|14659.3|14639.3|14666.8|14646.8|14666.8|14646.8|14659.3|14639.3|0
1642525410000|2022-01-18 17:03:30|14661.8|14621.8|14661.8|14621.8|14661.8|14621.8|14661.8|14621.8|3
1642525420000|2022-01-18 17:03:40|14660.2|14620.2|14660.2|14620.2|14660.2|14620.2|14660.2|14620.2|0
1642525440000|2022-01-18 17:04:00|||||||||1
1642525510000|2022-01-18 17:05:10|14657|14617|14656.1|14616.1|14657|14617|14656.1|14616.1|0
1642525520000|2022-01-18 17:05:20|14654.5|14614.5|14653.6|14613.6|14654.5|14614.5|14653.6|14613.6|0
1642525530000|2022-01-18 17:05:30|14655.2|14615.2|14655.2|14615.2|14655.2|14615.2|14655.2|14615.2|0
1642525550000|2022-01-18 17:05:50|14643.6|14623.6|14642.7|14622.7|14643.6|14623.6|14642.7|14622.7|1
1642525560000|2022-01-18 17:06:00|14644.3|14624.3|14645.2|14625.2|14645.2|14625.2|14644.3|14624.3|0
1642525580000|2022-01-18 17:06:20|14647.7|14627.7|14650.2|14610.2|14650.2|14627.7|14647.7|14610.2|1
1642525590000|2022-01-18 17:06:30|14649.3|14609.3|14649.3|14609.3|14649.3|14609.3|14649.3|14609.3|0
1642525610000|2022-01-18 17:06:50|14641.8|14621.8|14641.8|14621.8|14641.8|14621.8|14641.8|14621.8|0
1642525640000|2022-01-18 17:07:20|14651.1|14611.1|14650.2|14610.2|14651.1|14611.1|14650.2|14610.2|0
1642525720000|2022-01-18 17:08:40|14648.6|14608.6|14644.3|14604.3|14648.6|14612.7|14632.7|14604.3|0
1642525730000|2022-01-18 17:08:50|14646.1|14606.1|14645.2|14605.2|14646.1|14606.1|14645.2|14605.2|0
1642525820000|2022-01-18 17:10:20|14644.3|14624.3|14644.3|14624.3|14644.3|14624.3|14644.3|14624.3|0
1642525840000|2022-01-18 17:10:40|14648|14608|14645.2|14605.2|14648|14608|14645.2|14605.2|2
1642525960000|2022-01-18 17:12:40|||||||||1
1642525980000|2022-01-18 17:13:00|14646.8|14606.8|14647.7|14607.7|14647.7|14607.7|14646.8|14606.8|1
1642525990000|2022-01-18 17:13:10|||||||||5
1642526090000|2022-01-18 17:14:50|14646.1|14606.1|14611.1|14591.1|14646.1|14606.1|14611.1|14591.1|2
1642526100000|2022-01-18 17:15:00|14607.7|14587.7|14607.7|14587.7|14607.7|14587.7|14607.7|14587.7|1
1642526120000|2022-01-18 17:15:20|14606.1|14586.1|14606.1|14586.1|14606.1|14586.1|14606.1|14586.1|0
1642526130000|2022-01-18 17:15:30|14603.6|14583.6|14603.6|14583.6|14603.6|14583.6|14603.6|14583.6|0
1642526140000|2022-01-18 17:15:40|14601.1|14581.1|14596.8|14576.8|14601.1|14581.1|14596.8|14576.8|1
1642526210000|2022-01-18 17:16:50|14591.8|14571.8|14591.8|14571.8|14591.8|14571.8|14591.8|14571.8|1
1642526330000|2022-01-18 17:18:50|14590.2|14570.2|14594.6|14554.6|14594.6|14570.2|14589.3|14554.6|2
1642526340000|2022-01-18 17:19:00|14591.8|14551.8|14591.8|14551.8|14591.8|14551.8|14591.8|14551.8|0
1642526370000|2022-01-18 17:19:30|14586.1|14546.1|14584.3|14544.3|14586.1|14546.1|14584.3|14544.3|1
1642526390000|2022-01-18 17:19:50|14579.3|14539.3|14579.3|14539.3|14579.3|14539.3|14579.3|14539.3|0
1642526610000|2022-01-18 17:23:30|14576.8|14556.8|14576.8|14556.8|14576.8|14556.8|14576.8|14556.8|0
1642526760000|2022-01-18 17:26:00|||||||||1
1642526780000|2022-01-18 17:26:20|||||||||1
1642526920000|2022-01-18 17:28:40|14581.8|14561.8|14581.8|14561.8|14581.8|14561.8|14581.8|14561.8|0
1642526930000|2022-01-18 17:28:50|14581.2|14541.2|14579.3|14539.3|14581.2|14541.2|14579.3|14539.3|1
1642527090000|2022-01-18 17:31:30|14573|14533|14573|14533|14573|14533|14573|14533|2
1642527100000|2022-01-18 17:31:40|14569.3|14529.3|14569.3|14529.3|14569.3|14529.3|14569.3|14529.3|0
1642527120000|2022-01-18 17:32:00|14556.8|14536.8|14556.8|14536.8|14556.8|14536.8|14556.8|14536.8|0
1642527190000|2022-01-18 17:33:10|||||||||1
1642527310000|2022-01-18 17:35:10|14574.3|14534.3|14574.3|14534.3|14574.3|14534.3|14574.3|14534.3|1
1642527320000|2022-01-18 17:35:20|14575.3|14535.3|14575.3|14535.3|14575.3|14535.3|14575.3|14535.3|0
1642527490000|2022-01-18 17:38:10|14597.8|14537.8|14587.8|14547.8|14597.8|14547.8|14587.8|14535.3|1
1642527500000|2022-01-18 17:38:20|14599.3|14539.3|14599.3|14539.3|14599.3|14547.8|14587.8|14539.3|0
1642527540000|2022-01-18 17:39:00|14603.7|14563.7|14605.3|14565.3|14605.3|14565.3|14603.7|14563.7|0
1642527600000|2022-01-18 17:40:00|||||||||1
1642527610000|2022-01-18 17:40:10|14603.4|14563.4|14601.8|14541.8|14603.4|14563.4|14601.8|14541.8|1
1642527750000|2022-01-18 17:42:30|14601.9|14541.9|14604.4|14544.4|14604.4|14544.4|14601.9|14541.9|0
1642527850000|2022-01-18 17:44:10|14592.2|14572.2|14597.8|14577.8|14597.8|14577.8|14592.2|14572.2|0
1642528010000|2022-01-18 17:46:50|14596.9|14537.8|14599.4|14539.4|14599.4|14539.4|14596.9|14536.9|2
1642528030000|2022-01-18 17:47:10|14601.9|14541.9|14601.9|14541.9|14601.9|14541.9|14601.9|14541.9|0
1642528040000|2022-01-18 17:47:20|14590.3|14550.3|14590.3|14550.3|14590.3|14550.3|14590.3|14550.3|0
1642528070000|2022-01-18 17:47:50|14525.3|14485.3|14530.9|14470.9|14530.9|14485.3|14525.3|14470.9|19
1642528080000|2022-01-18 17:48:00|14523.4|14483.4|14521.9|14481.9|14523.4|14483.4|14521.9|14481.9|0
1642528090000|2022-01-18 17:48:10|14520.9|14480.9|14520.9|14480.9|14520.9|14480.9|14520.9|14480.9|0
1642528130000|2022-01-18 17:48:50|14519.4|14479.4|14519.4|14479.4|14519.4|14479.4|14519.4|14479.4|0
1642528150000|2022-01-18 17:49:10|14506.9|14486.9|14506.9|14486.9|14506.9|14486.9|14506.9|14486.9|0
1642528180000|2022-01-18 17:49:40|14505.9|14485.9|14505.9|14485.9|14505.9|14485.9|14505.9|14485.9|0
1642528300000|2022-01-18 17:51:40|14506|14486|14506|14486|14506|14486|14506|14486|0
1642528420000|2022-01-18 17:53:40|14503.5|14483.5|14471|14431|14503.5|14483.5|14471|14431|3
1642528430000|2022-01-18 17:53:50|||||||||1
1642528460000|2022-01-18 17:54:20|14469.4|14429.4|14453.5|14433.5|14469.4|14433.5|14453.5|14426|1
1642528480000|2022-01-18 17:54:40|14451|14431|14456|14416|14456|14431|14448.5|14416|2
1642528490000|2022-01-18 17:54:50|14443.5|14423.5|14443.5|14423.5|14443.5|14423.5|14443.5|14423.5|8
1642528510000|2022-01-18 17:55:10|||||||||1
1642528560000|2022-01-18 17:56:00|14442.5|14422.5|14441|14421|14442.5|14422.5|14441|14421|0
1642528570000|2022-01-18 17:56:10|14440|14420|14438.5|14418.5|14440|14420|14438.5|14418.5|0
1642528780000|2022-01-18 17:59:40|14436.9|14416.9|14436|14416|14436.9|14416.9|14436|14416|1
1642528790000|2022-01-18 17:59:50|14435|14415|14433.5|14413.5|14435|14415|14433.5|14413.5|5
1642528800000|2022-01-18 18:00:00|14434.4|14414.4|14433.5|14413.5|14434.4|14414.4|14433.5|14413.5|6
1642528850000|2022-01-18 18:00:50|14439|14419|14455|14415|14456|14423.5|14439|14415|2
1642528860000|2022-01-18 18:01:00|14456|14416|14458.5|14418.5|14458.5|14418.5|14456|14416|0
1642529040000|2022-01-18 18:04:00|14450.1|14430.1|14451|14431|14451|14431|14450.1|14430.1|0
1642529100000|2022-01-18 18:05:00|14458.5|14438.5|14458.5|14438.5|14458.5|14438.5|14458.5|14438.5|0
1642529110000|2022-01-18 18:05:10|14463.5|14443.5|14463.5|14443.5|14463.5|14443.5|14463.5|14443.5|2
1642529120000|2022-01-18 18:05:20|14475.1|14435.1|14470.1|14430.1|14476|14456|14467.6|14427.6|2
1642529130000|2022-01-18 18:05:30|14468.5|14428.5|14468.5|14428.5|14468.5|14428.5|14468.5|14428.5|0
1642529170000|2022-01-18 18:06:10|14466|14426|14468.5|14428.5|14468.5|14428.5|14466|14426|1
1642529230000|2022-01-18 18:07:10|||||||||1
1642529240000|2022-01-18 18:07:20|14461.6|14441.6|14463.5|14443.5|14463.5|14443.5|14461.6|14441.6|0
1642529260000|2022-01-18 18:07:40|14465.1|14445.1|14463.5|14443.5|14466|14446|14463.5|14443.5|0
1642529270000|2022-01-18 18:07:50|14468.5|14448.5|14468.5|14448.5|14468.5|14448.5|14468.5|14448.5|2
1642529280000|2022-01-18 18:08:00|14470.3|14450.3|14483.5|14443.5|14483.5|14450.3|14470.3|14443.5|11
1642529300000|2022-01-18 18:08:20|14471.9|14451.9|14471|14451|14471.9|14451.9|14471|14451|0
1642529310000|2022-01-18 18:08:30|14469.4|14449.4|14468.5|14448.5|14469.4|14449.4|14468.5|14448.5|0
1642529400000|2022-01-18 18:10:00|14466.9|14446.9|14466|14446|14466.9|14446.9|14466|14446|0
1642529410000|2022-01-18 18:10:10|14464.4|14444.4|14483.5|14443.5|14483.5|14451|14463.5|14443.5|3
1642529640000|2022-01-18 18:14:00|14476|14456|14473.5|14453.5|14476|14456|14473.5|14453.5|1
1642529650000|2022-01-18 18:14:10|14476|14456|14523.5|14483.5|14523.5|14483.5|14476|14456|5
1642529660000|2022-01-18 18:14:20|14525.1|14485.1|14570.1|14510.1|14570.1|14510.1|14525.1|14485.1|11
1642529690000|2022-01-18 18:14:50|14577.6|14517.6|14575.1|14515.1|14577.6|14517.6|14575.1|14515.1|0
1642529730000|2022-01-18 18:15:30|14578.2|14518.2|14585.1|14525.1|14585.1|14525.1|14578.2|14518.2|0
1642529750000|2022-01-18 18:15:50|14581.9|14521.9|14580.1|14520.1|14581.9|14521.9|14580.1|14520.1|0
1642529760000|2022-01-18 18:16:00|14577.6|14517.6|14577.6|14517.6|14577.6|14517.6|14577.6|14517.6|0
1642530050000|2022-01-18 18:20:50|14566.5|14506.5|14566.5|14506.5|14566.5|14506.5|14566.5|14506.5|1
1642530060000|2022-01-18 18:21:00|14560.1|14500.1|14560.1|14500.1|14560.1|14500.1|14560.1|14500.1|0
1642530140000|2022-01-18 18:22:20|14552.2|14492.2|14547.6|14487.6|14552.2|14492.2|14547.6|14487.6|0
1642530150000|2022-01-18 18:22:30|14535|14475|14532.6|14472.6|14553.5|14493.5|14527.6|14467.6|0
1642530220000|2022-01-18 18:23:40|14527.6|14467.6|14522.6|14462.6|14527.6|14467.6|14522.6|14462.6|0
1642530270000|2022-01-18 18:24:30|14515.1|14475.1|14515.1|14475.1|14515.1|14475.1|14515.1|14475.1|0
1642530320000|2022-01-18 18:25:20|14518.5|14478.5|14542.6|14482.6|14542.6|14482.6|14518.5|14478.5|2
1642530370000|2022-01-18 18:26:10|14547.6|14487.6|14547.6|14487.6|14547.6|14487.6|14547.6|14487.6|0
1642530420000|2022-01-18 18:27:00|14540.1|14500.1|14540.1|14500.1|14540.1|14500.1|14540.1|14500.1|0
1642530460000|2022-01-18 18:27:40|||||||||1
1642530490000|2022-01-18 18:28:10|14543.5|14503.5|14543.5|14503.5|14543.5|14503.5|14543.5|14503.5|0
1642530500000|2022-01-18 18:28:20|14545.1|14505.1|14548.5|14508.5|14548.5|14508.5|14545.1|14505.1|0
1642530530000|2022-01-18 18:28:50|14541|14521|14541|14521|14541|14521|14541|14521|0
1642530630000|2022-01-18 18:30:30|14545.7|14525.7|14572.6|14512.6|14572.6|14525.7|14545.7|14512.6|1
1642530640000|2022-01-18 18:30:40|14574.2|14514.2|14575.1|14515.1|14575.1|14515.1|14574.2|14514.2|0
1642530650000|2022-01-18 18:30:50|14566.7|14526.7|14577.6|14537.6|14577.6|14537.6|14566.7|14526.7|0
1642530790000|2022-01-18 18:33:10|14579.2|14539.2|14580.1|14540.1|14580.1|14540.1|14579.2|14539.2|0
1642530810000|2022-01-18 18:33:30|14581.7|14541.7|14583.5|14543.5|14583.5|14543.5|14581.7|14541.7|0
1642530830000|2022-01-18 18:33:50|14582.5|14522.5|14582.5|14522.5|14582.5|14522.5|14582.5|14522.5|1
1642530840000|2022-01-18 18:34:00|14575.1|14515.1|14575.1|14515.1|14575.1|14515.1|14575.1|14515.1|0
1642530850000|2022-01-18 18:34:10|14570.4|14510.4|14567.6|14507.6|14570.4|14510.4|14567.6|14507.6|0
1642530870000|2022-01-18 18:34:30|14566|14506|14566|14506|14566|14506|14566|14506|1
1642530880000|2022-01-18 18:34:40|14567.6|14507.6|14567.6|14507.6|14567.6|14507.6|14567.6|14507.6|0
1642530910000|2022-01-18 18:35:10|14570.1|14510.1|14567.6|14507.6|14570.1|14510.1|14567.6|14507.6|0
1642530930000|2022-01-18 18:35:30|14566|14506|14565.1|14505.1|14566|14506|14565.1|14505.1|0
1642530940000|2022-01-18 18:35:40|14563.5|14503.5|14565.1|14505.1|14565.1|14505.1|14562.6|14502.6|0
1642530950000|2022-01-18 18:35:50|14566.7|14506.7|14567.6|14507.6|14567.6|14507.6|14566.7|14506.7|0
1642531020000|2022-01-18 18:37:00|14527.1|14507.1|14527.1|14507.1|14527.1|14507.1|14527.1|14507.1|2
1642531030000|2022-01-18 18:37:10|14516.1|14496.1|14508.6|14488.6|14516.1|14496.1|14508.6|14488.6|0
1642531040000|2022-01-18 18:37:20|14506.1|14486.1|14506.1|14486.1|14506.1|14486.1|14506.1|14486.1|0
1642531230000|2022-01-18 18:40:30|14508.6|14488.6|14510.1|14490.1|14510.1|14490.1|14508.6|14488.6|2
1642531240000|2022-01-18 18:40:40|14511.1|14491.1|14511.1|14491.1|14511.1|14491.1|14511.1|14491.1|0
1642531250000|2022-01-18 18:40:50|14550|14490|14570.1|14510.1|14570.1|14510.1|14550|14490|5
1642531260000|2022-01-18 18:41:00|14571.7|14511.7|14575.1|14515.1|14575.1|14515.1|14571.7|14511.7|0
1642531560000|2022-01-18 18:46:00|14575.2|14515.2|14575.2|14515.2|14575.2|14515.2|14575.2|14515.2|0
1642531650000|2022-01-18 18:47:30|14557.7|14497.7|14557.7|14497.7|14557.7|14497.7|14557.7|14497.7|1
1642531660000|2022-01-18 18:47:40|14556.1|14496.1|14555.2|14495.2|14556.1|14496.1|14555.2|14495.2|0
1642531670000|2022-01-18 18:47:50|14556.7|14496.7|14555.2|14495.2|14557.7|14497.7|14555.2|14495.2|0
1642531690000|2022-01-18 18:48:10|14556.7|14496.7|14557.7|14497.7|14557.7|14497.7|14556.1|14496.1|1
1642531710000|2022-01-18 18:48:30|14559.2|14499.2|14560.2|14500.2|14560.2|14500.2|14559.2|14499.2|0
1642531720000|2022-01-18 18:48:40|14562.7|14502.7|14562.7|14502.7|14562.7|14502.7|14562.7|14502.7|0
1642531740000|2022-01-18 18:49:00|14559.2|14499.2|14562.7|14502.7|14562.7|14502.7|14557.7|14497.7|0
1642531790000|2022-01-18 18:49:50|14564.2|14504.2|14565.2|14505.2|14565.2|14505.2|14564.2|14504.2|0
1642531850000|2022-01-18 18:50:50|14559|14499|14557.7|14497.7|14559|14499|14552.7|14492.7|0
1642532090000|2022-01-18 18:54:50|||||||||1
1642532100000|2022-01-18 18:55:00|||||||||1
1642532140000|2022-01-18 18:55:40|14554.5|14494.5|14553.6|14493.6|14554.5|14494.5|14553.6|14493.6|0
1642532160000|2022-01-18 18:56:00|14542|14502|14542|14502|14542|14502|14542|14502|0
1642532170000|2022-01-18 18:56:10|14541.1|14501.1|14541.1|14501.1|14541.1|14501.1|14541.1|14501.1|0
1642532340000|2022-01-18 18:59:00|14539.5|14499.5|14539.5|14499.5|14539.5|14499.5|14539.5|14499.5|0
1642532430000|2022-01-18 19:00:30|14538|14498|14537|14497|14538|14498|14537|14497|0
1642532500000|2022-01-18 19:01:40|14535.5|14495.5|14535.5|14495.5|14535.5|14495.5|14535.5|14495.5|0
1642532510000|2022-01-18 19:01:50|14534.5|14494.5|14534.5|14494.5|14534.5|14494.5|14534.5|14494.5|1
1642532580000|2022-01-18 19:03:00|14532|14492|14532|14492|14532|14492|14532|14492|0
1642532590000|2022-01-18 19:03:10|14530.5|14490.5|14529.5|14489.5|14530.5|14490.5|14529.5|14489.5|0
1642532750000|2022-01-18 19:05:50|14528|14488|14529.5|14489.5|14529.5|14489.5|14527|14487|0
1642532860000|2022-01-18 19:07:40|14527|14487|14527|14487|14527|14487|14527|14487|1
1642532910000|2022-01-18 19:08:30|14528.6|14488.6|14529.5|14489.5|14529.5|14489.5|14528.6|14488.6|1
1642532920000|2022-01-18 19:08:40|14518|14498|14517|14497|14518|14498|14517|14497|1
1642532950000|2022-01-18 19:09:10|||||||||1
1642532970000|2022-01-18 19:09:30|14517.1|14497.1|14517.1|14497.1|14517.1|14497.1|14517.1|14497.1|0
1642532980000|2022-01-18 19:09:40|14527.1|14487.1|14527.1|14487.1|14527.1|14487.1|14527.1|14487.1|1
1642532990000|2022-01-18 19:09:50|14528.6|14488.6|14529.6|14509.6|14529.6|14509.6|14521.1|14488.6|0
1642533000000|2022-01-18 19:10:00|14547.1|14507.1|14581.1|14521.1|14581.1|14521.1|14547.1|14507.1|1
1642533010000|2022-01-18 19:10:10|14582.7|14522.7|14558.6|14518.6|14582.7|14534.8|14554.8|14518.6|1
1642533030000|2022-01-18 19:10:30|14557.1|14517.1|14557.1|14517.1|14557.1|14517.1|14557.1|14517.1|0
1642533040000|2022-01-18 19:10:40|14558.6|14518.6|14558.6|14518.6|14558.6|14518.6|14558.6|14518.6|1
1642533050000|2022-01-18 19:10:50|14551.8|14531.8|14554.6|14534.6|14554.6|14534.6|14551.8|14531.8|0
1642533070000|2022-01-18 19:11:10|14572.4|14532.4|14576.1|14536.1|14576.1|14536.1|14572.4|14532.4|1
1642533100000|2022-01-18 19:11:40|||||||||1
1642533130000|2022-01-18 19:12:10|14597.1|14537.1|14596.1|14536.1|14597.1|14537.1|14596.1|14536.1|1
1642533150000|2022-01-18 19:12:30|14600.9|14540.9|14601.1|14541.1|14603.6|14543.6|14600.9|14540.9|0
1642533160000|2022-01-18 19:12:40|14599.3|14539.3|14595.2|14555.2|14600.2|14555.2|14593.4|14539.3|1
1642533190000|2022-01-18 19:13:10|||||||||1
1642533220000|2022-01-18 19:13:40|14608.4|14548.4|14611.1|14551.1|14611.1|14551.1|14608.4|14548.4|1
1642533230000|2022-01-18 19:13:50|14612.7|14552.7|14617.7|14557.7|14617.7|14557.7|14612.7|14552.7|1
1642533240000|2022-01-18 19:14:00|14619.3|14559.3|14620.2|14560.2|14620.2|14560.2|14619.3|14559.3|3
1642533250000|2022-01-18 19:14:10|||||||||1
1642533260000|2022-01-18 19:14:20|14615.2|14555.2|14618.6|14558.6|14621.7|14592.6|14612.6|14553.6|5
1642533270000|2022-01-18 19:14:30|14616.1|14556.1|14606.1|14566.1|14616.1|14566.1|14606.1|14553.6|3
1642533280000|2022-01-18 19:14:40|14617.7|14557.7|14606.1|14566.1|14617.7|14566.1|14606.1|14557.7|1
1642533290000|2022-01-18 19:14:50|14605.2|14565.2|14598.6|14538.6|14613.6|14566.1|14572.1|14532.1|7
1642533300000|2022-01-18 19:15:00|14596.1|14536.1|14601.8|14541.8|14601.8|14541.8|14596.1|14536.1|0
1642533310000|2022-01-18 19:15:10|14603.6|14543.6|14603.6|14543.6|14603.6|14543.6|14603.6|14543.6|0
1642533420000|2022-01-18 19:17:00|14596.1|14556.1|14596.1|14556.1|14596.1|14556.1|14596.1|14556.1|0
1642533430000|2022-01-18 19:17:10|14603.6|14543.6|14603.6|14543.6|14603.6|14543.6|14603.6|14543.6|0
1642533520000|2022-01-18 19:18:40|14601.1|14561.1|14601.1|14561.1|14601.1|14561.1|14601.1|14561.1|0
1642533530000|2022-01-18 19:18:50|14606.4|14546.4|14603.6|14543.6|14606.4|14546.4|14603.6|14543.6|0
1642533580000|2022-01-18 19:19:40|14585.8|14545.8|14582.1|14542.1|14585.8|14545.8|14582.1|14542.1|0
1642533590000|2022-01-18 19:19:50|14578.9|14538.9|14574.6|14534.6|14578.9|14538.9|14574.6|14534.6|1
1642554000000|2022-01-19 01:00:00|14587.9|14527.9|14587.9|14527.9|14587.9|14527.9|14587.9|14527.9|0
1642554020000|2022-01-19 01:00:20|14577.9|14517.9|14577.9|14517.9|14577.9|14517.9|14577.9|14517.9|0
1642554040000|2022-01-19 01:00:40|14580.4|14520.4|14582.9|14522.9|14582.9|14522.9|14580.4|14520.4|0
1642554060000|2022-01-19 01:01:00|14586.6|14526.6|14594.4|14534.4|14594.4|14534.4|14586.6|14526.6|0
1642554130000|2022-01-19 01:02:10|14591.3|14531.3|14589.4|14529.4|14591.3|14531.3|14589.4|14529.4|0
1642554170000|2022-01-19 01:02:50|14581.9|14521.9|14581.9|14521.9|14581.9|14521.9|14581.9|14521.9|0
1642554640000|2022-01-19 01:10:40|14585.4|14525.4|14589.4|14529.4|14589.4|14529.4|14585.4|14525.4|0
1642554650000|2022-01-19 01:10:50|14587.9|14527.9|14581.9|14521.9|14587.9|14527.9|14581.9|14521.9|0
1642554780000|2022-01-19 01:13:00|14582|14522|14582|14522|14582|14522|14582|14522|0
1642554970000|2022-01-19 01:16:10|14579.5|14519.5|14579.5|14519.5|14579.5|14519.5|14579.5|14519.5|0
1642555190000|2022-01-19 01:19:50|14581|14521|14582|14522|14582|14522|14581|14521|0
1642556120000|2022-01-19 01:35:20|14579.5|14519.5|14579.5|14519.5|14579.5|14519.5|14579.5|14519.5|0
1642556190000|2022-01-19 01:36:30|14607.3|14587.3|14607.3|14587.3|14607.3|14587.3|14607.3|14587.3|0
1642556440000|2022-01-19 01:40:40|14597|14537|14597|14537|14597|14537|14597|14537|0
1642556460000|2022-01-19 01:41:00|14586.1|14526.1|14579.5|14519.5|14586.1|14526.1|14579.5|14519.5|0
1642556610000|2022-01-19 01:43:30|14577|14517|14577|14517|14577|14517|14577|14517|0
1642556740000|2022-01-19 01:45:40|14574.5|14514.5|14574.5|14514.5|14574.5|14514.5|14574.5|14514.5|0
1642557090000|2022-01-19 01:51:30|14577|14517|14577|14517|14577|14517|14577|14517|0
1642557100000|2022-01-19 01:51:40|14579.5|14519.5|14582|14522|14582|14522|14579.5|14519.5|0
1642557190000|2022-01-19 01:53:10|14584.5|14524.5|14584.5|14524.5|14584.5|14524.5|14584.5|14524.5|0
1642557200000|2022-01-19 01:53:20|14582|14522|14582|14522|14582|14522|14582|14522|0
1642557430000|2022-01-19 01:57:10|14584.6|14524.6|14584.6|14524.6|14584.6|14524.6|14584.6|14524.6|0
1642559050000|2022-01-19 02:24:10|14579.9|14519.9|14577.1|14517.1|14579.9|14519.9|14577.1|14517.1|0
1642559080000|2022-01-19 02:24:40|14574.6|14514.6|14574.6|14514.6|14574.6|14514.6|14574.6|14514.6|0
1642559180000|2022-01-19 02:26:20|14577.1|14517.1|14577.1|14517.1|14577.1|14517.1|14577.1|14517.1|0
1642560090000|2022-01-19 02:41:30|14577.2|14517.2|14577.2|14517.2|14577.2|14517.2|14577.2|14517.2|0
1642560350000|2022-01-19 02:45:50|14574.7|14514.7|14576.2|14516.2|14576.2|14516.2|14574.7|14514.7|0
1642560360000|2022-01-19 02:46:00|14577.2|14517.2|14577.2|14517.2|14577.2|14517.2|14577.2|14517.2|0
1642560420000|2022-01-19 02:47:00|14579.7|14519.7|14579.7|14519.7|14579.7|14519.7|14579.7|14519.7|0
1642560430000|2022-01-19 02:47:10|14569|14549|14575.6|14555.6|14575.6|14555.6|14569|14549|0
1642602600000|2022-01-19 14:30:00|14619.7|14599.7|14604.7|14564.7|14619.7|14599.7|14597.8|14564.7|10
1642602610000|2022-01-19 14:30:10|14586.3|14526.3|14537.2|14517.2|14586.3|14526.3|14537.2|14502.2|6
1642602640000|2022-01-19 14:30:40|14542.2|14502.2|14535.3|14515.3|14542.2|14515.3|14535.3|14502.2|2
1642602660000|2022-01-19 14:31:00|14537.2|14517.2|14532.2|14512.2|14537.2|14517.2|14532.2|14512.2|0
1642602690000|2022-01-19 14:31:30|14534.1|14514.1|14551.6|14511.6|14551.6|14514.1|14534.1|14511.6|4
1642602700000|2022-01-19 14:31:40|14552.6|14512.6|14552.6|14512.6|14552.6|14512.6|14552.6|14512.6|0
1642602740000|2022-01-19 14:32:20|14544.1|14524.1|14553.6|14513.6|14553.6|14524.1|14544.1|14513.6|0
1642602750000|2022-01-19 14:32:30|14552.6|14512.6|14552.6|14512.6|14552.6|14512.6|14552.6|14512.6|0
1642602840000|2022-01-19 14:34:00|14540.1|14520.1|14540.1|14520.1|14540.1|14520.1|14540.1|14520.1|0
1642603070000|2022-01-19 14:37:50|14537|14517|14535.1|14515.1|14537|14517|14535.1|14515.1|0
1642603090000|2022-01-19 14:38:10|||||||||1
1642603120000|2022-01-19 14:38:40|14548.6|14528.6|14550.1|14530.1|14550.1|14530.1|14548.6|14528.6|1
1642603130000|2022-01-19 14:38:50|14555.5|14515.5|14552.6|14512.6|14555.5|14515.5|14552.6|14512.6|0
1642603140000|2022-01-19 14:39:00|14535.1|14515.1|14535.1|14515.1|14535.1|14515.1|14535.1|14515.1|0
1642603150000|2022-01-19 14:39:10|||||||||1
1642603170000|2022-01-19 14:39:30|14552.6|14512.6|14552.6|14512.6|14552.6|14512.6|14552.6|14512.6|1
1642603180000|2022-01-19 14:39:40|14545.1|14525.1|14545.1|14525.1|14545.1|14525.1|14545.1|14525.1|0
1642603230000|2022-01-19 14:40:30|14546.7|14526.7|14547.6|14527.6|14547.6|14527.6|14546.7|14526.7|0
1642603240000|2022-01-19 14:40:40|14545.1|14525.1|14545.1|14525.1|14545.1|14525.1|14545.1|14525.1|0
1642603320000|2022-01-19 14:42:00|14565.1|14524.2|14566.7|14526.7|14566.7|14526.7|14564.2|14524.2|2
1642603500000|2022-01-19 14:45:00|14569.2|14529.2|14569.2|14529.2|14569.2|14529.2|14569.2|14529.2|0
1642603510000|2022-01-19 14:45:10|14563.8|14543.8|14575.1|14555.1|14575.1|14555.1|14563.8|14543.8|1
1642603590000|2022-01-19 14:46:30|14591.1|14551.1|14589.2|14549.2|14591.1|14551.1|14589.2|14549.2|2
1642603970000|2022-01-19 14:52:50|14580.7|14560.7|14580.7|14560.7|14580.7|14560.7|14580.7|14560.7|0
1642603980000|2022-01-19 14:53:00|14581.7|14561.7|14581.7|14561.7|14581.7|14561.7|14581.7|14561.7|0
1642604010000|2022-01-19 14:53:30|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|14582.6|14562.6|0
1642604110000|2022-01-19 14:55:10|14610.1|14590.1|14610.1|14590.1|14610.1|14590.1|14610.1|14590.1|2
1642604130000|2022-01-19 14:55:30|14622.4|14562.4|14609.2|14569.2|14622.4|14569.4|14609.2|14562.4|0
1642604140000|2022-01-19 14:55:40|14601.7|14581.7|14609.2|14569.2|14609.2|14581.7|14601.7|14569.2|0
1642604770000|2022-01-19 15:06:10|14592.7|14572.7|14592.7|14572.7|14592.7|14572.7|14592.7|14572.7|0
1642604790000|2022-01-19 15:06:30|14615.2|14575.2|14611.7|14571.7|14615.2|14575.2|14611.7|14571.7|2
1642604800000|2022-01-19 15:06:40|14607.9|14587.9|14615.2|14595.2|14615.2|14595.2|14607.9|14587.9|0
1642604810000|2022-01-19 15:06:50|14613.6|14593.6|14612.7|14592.7|14613.6|14593.6|14612.7|14592.7|0
1642604990000|2022-01-19 15:09:50|14614.2|14594.2|14615.2|14595.2|14615.2|14595.2|14614.2|14594.2|0
1642605000000|2022-01-19 15:10:00|14620.2|14600.2|14620.2|14600.2|14620.2|14600.2|14620.2|14600.2|1
1642605020000|2022-01-19 15:10:20|14623.1|14603.1|14627.7|14607.7|14627.7|14607.7|14623.1|14603.1|0
1642605040000|2022-01-19 15:10:40|14620.2|14600.2|14620.2|14600.2|14620.2|14600.2|14620.2|14600.2|1
1642605050000|2022-01-19 15:10:50|14624.8|14604.8|14627.7|14607.7|14627.7|14607.7|14624.8|14604.8|0
1642605060000|2022-01-19 15:11:00|||||||||3
1642605100000|2022-01-19 15:11:40|14622.7|14602.7|14622.7|14602.7|14622.7|14602.7|14622.7|14602.7|0
1642605160000|2022-01-19 15:12:40|14625.2|14605.2|14625.2|14605.2|14625.2|14605.2|14625.2|14605.2|0
1642605180000|2022-01-19 15:13:00|||||||||1
1642605200000|2022-01-19 15:13:20|||||||||1
1642605210000|2022-01-19 15:13:30|||||||||1
1642605230000|2022-01-19 15:13:50|||||||||1
1642605250000|2022-01-19 15:14:10|||||||||1
1642605330000|2022-01-19 15:15:30|14630.2|14610.2|14630.2|14610.2|14630.2|14610.2|14630.2|14610.2|0
1642605360000|2022-01-19 15:16:00|14632.7|14612.7|14629.6|14609.6|14632.7|14612.7|14629.6|14609.6|1
1642605370000|2022-01-19 15:16:10|14627.7|14607.7|14627.7|14607.7|14627.7|14607.7|14627.7|14607.7|0
1642605380000|2022-01-19 15:16:20|||||||||1
1642605450000|2022-01-19 15:17:30|14629.2|14609.2|14627.7|14607.7|14630.2|14610.2|14627.7|14607.7|0
1642605460000|2022-01-19 15:17:40|14626.2|14606.2|14625.2|14605.2|14626.2|14606.2|14625.2|14605.2|0
1642605530000|2022-01-19 15:18:50|14626.7|14606.7|14626.7|14606.7|14626.7|14606.7|14626.7|14606.7|0
1642605540000|2022-01-19 15:19:00|14627.7|14607.7|14627.7|14607.7|14627.7|14607.7|14627.7|14607.7|0
1642605610000|2022-01-19 15:20:10|14624.8|14604.8|14602.7|14582.7|14624.8|14604.8|14602.7|14581.2|7
1642605630000|2022-01-19 15:20:30|14605.2|14585.2|14602.7|14582.7|14605.2|14585.2|14602.7|14582.7|1
1642605640000|2022-01-19 15:20:40|14603.7|14583.7|14603.7|14583.7|14603.7|14583.7|14602.7|14582.7|0
1642605650000|2022-01-19 15:20:50|14604.2|14584.2|14603.7|14583.7|14604.2|14584.2|14603.7|14583.7|0
1642605660000|2022-01-19 15:21:00|14602.7|14582.7|14602.7|14582.7|14602.7|14582.7|14602.7|14582.7|0
1642605680000|2022-01-19 15:21:20|14605.2|14585.2|14602.7|14582.7|14605.2|14585.2|14602.7|14582.7|0
1642605820000|2022-01-19 15:23:40|14600.2|14580.2|14600.2|14580.2|14600.2|14580.2|14597.7|14577.7|0
1642605850000|2022-01-19 15:24:10|14606.8|14586.8|14630.2|14590.2|14630.2|14590.2|14606.8|14586.8|3
1642605870000|2022-01-19 15:24:30|14629.3|14589.3|14629.3|14589.3|14629.3|14589.3|14629.3|14589.3|0
1642606120000|2022-01-19 15:28:40|14632.7|14592.7|14632.7|14592.7|14632.7|14592.7|14632.7|14592.7|0
1642606280000|2022-01-19 15:31:20|14621.2|14601.2|14620.2|14600.2|14621.2|14601.2|14620.2|14600.2|0
1642606340000|2022-01-19 15:32:20|14617.7|14597.7|14625.2|14585.2|14625.2|14597.7|14617.7|14585.2|0
1642606360000|2022-01-19 15:32:40|14624.3|14584.3|14624.3|14584.3|14624.3|14584.3|14624.3|14584.3|0
1642606470000|2022-01-19 15:34:30|14625.2|14585.2|14625.2|14585.2|14625.2|14585.2|14625.2|14585.2|0
1642606600000|2022-01-19 15:36:40|14607.7|14587.7|14607.7|14587.7|14607.7|14587.7|14607.7|14587.7|0
1642606660000|2022-01-19 15:37:40|||||||||1
1642606670000|2022-01-19 15:37:50|||||||||1
1642606710000|2022-01-19 15:38:30|14607.8|14587.8|14607.8|14587.8|14607.8|14587.8|14607.8|14587.8|0
1642606720000|2022-01-19 15:38:40|14611.6|14591.6|14617.8|14597.8|14617.8|14597.8|14611.6|14591.6|2
1642606900000|2022-01-19 15:41:40|14620.3|14600.3|14620.3|14600.3|14620.3|14600.3|14620.3|14600.3|0
1642606930000|2022-01-19 15:42:10|14622.2|14602.2|14622.2|14602.2|14622.2|14602.2|14622.2|14602.2|0
1642606990000|2022-01-19 15:43:10|14623.7|14603.7|14624.7|14604.7|14624.7|14604.7|14622.2|14602.2|0
1642607070000|2022-01-19 15:44:30|14622.8|14602.8|14624.3|14604.3|14624.3|14604.3|14622.8|14602.8|2
1642607080000|2022-01-19 15:44:40|14625.3|14605.3|14625.3|14605.3|14625.3|14605.3|14625.3|14605.3|0
1642607110000|2022-01-19 15:45:10|14628.7|14608.7|14625.3|14605.3|14628.7|14608.7|14625.3|14605.3|0
1642607120000|2022-01-19 15:45:20|14628.7|14608.7|14630.3|14610.3|14630.3|14610.3|14627.8|14607.8|0
1642607170000|2022-01-19 15:46:10|14648|14608|14652.8|14612.8|14652.8|14612.8|14648|14608|7
1642607180000|2022-01-19 15:46:20|14650.3|14630.3|14655.3|14635.3|14655.3|14635.3|14650.3|14630.3|1
1642607190000|2022-01-19 15:46:30|||||||||1
1642607210000|2022-01-19 15:46:50|14659.1|14639.1|14659.1|14639.1|14659.1|14639.1|14659.1|14639.1|3
1642607220000|2022-01-19 15:47:00|14675.3|14635.3|14677.8|14657.8|14677.8|14657.8|14670.3|14635.3|1
1642607260000|2022-01-19 15:47:40|14680.3|14660.3|14680.3|14660.3|14680.3|14660.3|14680.3|14660.3|0
1642607270000|2022-01-19 15:47:50|14678.7|14658.7|14671.8|14651.8|14678.7|14658.7|14671.8|14651.8|3
1642607350000|2022-01-19 15:49:10|14672.8|14652.8|14672.8|14652.8|14672.8|14652.8|14672.8|14652.8|0
1642607450000|2022-01-19 15:50:50|14674.3|14654.3|14672.8|14652.8|14675.3|14655.3|14672.8|14652.8|0
1642607700000|2022-01-19 15:55:00|14682.8|14662.8|14682.8|14662.8|14682.8|14662.8|14682.8|14662.8|0
1642607730000|2022-01-19 15:55:30|||||||||1
1642607740000|2022-01-19 15:55:40|14685.3|14665.3|14685.3|14665.3|14685.3|14665.3|14685.3|14665.3|3
1642607750000|2022-01-19 15:55:50|14712.8|14672.8|14712.8|14672.8|14712.8|14672.8|14712.8|14672.8|1
1642607760000|2022-01-19 15:56:00|14711.8|14671.8|14707.8|14687.8|14716.3|14690.3|14707.8|14671.8|0
1642607780000|2022-01-19 15:56:20|||||||||1
1642607800000|2022-01-19 15:56:40|14714.3|14674.3|14714.3|14674.3|14714.3|14674.3|14714.3|14674.3|0
1642607960000|2022-01-19 15:59:20|14710.3|14690.3|14710.3|14690.3|14710.3|14690.3|14710.3|14690.3|0
1642608090000|2022-01-19 16:01:30|14712.8|14692.8|14715.3|14695.3|14715.3|14695.3|14712.8|14692.8|0
1642608180000|2022-01-19 16:03:00|14716.3|14696.3|14716.3|14696.3|14716.3|14696.3|14716.3|14696.3|0
1642608280000|2022-01-19 16:04:40|14718.2|14698.2|14721.3|14701.3|14721.3|14701.3|14718.2|14698.2|0
1642608340000|2022-01-19 16:05:40|||||||||1
1642608400000|2022-01-19 16:06:40|14745.1|14705.1|14758.8|14718.8|14758.8|14718.8|14745.1|14705.1|4
1642608410000|2022-01-19 16:06:50|14759.7|14719.7|14749.4|14729.4|14759.7|14730.3|14746.5|14719.7|3
1642608460000|2022-01-19 16:07:40|14751.9|14731.9|14751.9|14731.9|14751.9|14731.9|14751.9|14731.9|0
1642608510000|2022-01-19 16:08:30|14756.9|14736.9|14756.9|14736.9|14756.9|14736.9|14756.9|14736.9|0
1642608560000|2022-01-19 16:09:20|14748.4|14688.4|14746.9|14706.9|14748.4|14706.9|14743|14688.4|3
1642608570000|2022-01-19 16:09:30|14745.9|14705.9|14745.9|14705.9|14745.9|14705.9|14745.9|14705.9|0
1642608640000|2022-01-19 16:10:40|14739|14719|14741.9|14721.9|14741.9|14721.9|14739|14719|0
1642608720000|2022-01-19 16:12:00|14744.9|14724.9|14746.9|14726.9|14746.9|14726.9|14744.9|14724.9|0
1642608750000|2022-01-19 16:12:30|14744.4|14724.4|14744.4|14724.4|14744.4|14724.4|14744.4|14724.4|0
1642608760000|2022-01-19 16:12:40|14741.5|14721.5|14739.4|14699.4|14741.5|14721.5|14735.9|14695.9|1
1642608770000|2022-01-19 16:12:50|14725.9|14705.9|14724.4|14704.4|14725.9|14705.9|14724.4|14704.4|0
1642608780000|2022-01-19 16:13:00|14721.9|14701.9|14721.9|14701.9|14721.9|14701.9|14721.9|14701.9|0
1642608920000|2022-01-19 16:15:20|14726.9|14706.9|14726.9|14706.9|14726.9|14706.9|14726.9|14706.9|0
1642609040000|2022-01-19 16:17:20|14724.4|14704.4|14721.9|14681.9|14724.4|14704.4|14716.9|14681.9|1
1642609330000|2022-01-19 16:22:10|14724.4|14684.4|14724.4|14684.4|14724.4|14684.4|14724.4|14684.4|0
1642609390000|2022-01-19 16:23:10|14722.5|14682.5|14722.5|14682.5|14722.5|14682.5|14722.5|14682.5|0
1642609440000|2022-01-19 16:24:00|14715|14695|14715|14695|14715|14695|14715|14695|0
1642609470000|2022-01-19 16:24:30|14723.4|14683.4|14722.5|14682.5|14723.4|14683.4|14722.5|14682.5|0
1642609490000|2022-01-19 16:24:50|14707.5|14687.5|14707.5|14687.5|14707.5|14687.5|14707.5|14687.5|0
1642609530000|2022-01-19 16:25:30|14705|14685|14705|14685|14705|14685|14705|14685|0
1642609620000|2022-01-19 16:27:00|14703.4|14683.4|14703.4|14683.4|14703.4|14683.4|14703.4|14683.4|0
1642609650000|2022-01-19 16:27:30|14701.9|14681.9|14701.9|14681.9|14701.9|14681.9|14701.9|14681.9|0
1642609740000|2022-01-19 16:29:00|14694.4|14674.4|14694.4|14674.4|14694.4|14674.4|14691.9|14671.9|1
1642609770000|2022-01-19 16:29:30|14696.9|14676.9|14696.9|14676.9|14696.9|14676.9|14696.9|14676.9|0
1642609800000|2022-01-19 16:30:00|14695.4|14675.4|14694.4|14674.4|14695.4|14675.4|14694.4|14674.4|0
1642609880000|2022-01-19 16:31:20|14696|14676|14696.9|14676.9|14696.9|14676.9|14696|14676|0
1642609950000|2022-01-19 16:32:30|14696|14676|14694.4|14674.4|14696|14676|14694.4|14674.4|1
1642609990000|2022-01-19 16:33:10|14692.9|14672.9|14691.9|14671.9|14692.9|14672.9|14691.9|14671.9|0
1642610260000|2022-01-19 16:37:40|14687.3|14667.3|14685.4|14665.4|14687.3|14667.3|14685.4|14665.4|0
1642610560000|2022-01-19 16:42:40|14686.4|14646.4|14681.9|14621.9|14686.4|14646.4|14679.4|14621.9|3
1642610580000|2022-01-19 16:43:00|14683.5|14623.5|14684.4|14624.4|14684.4|14624.4|14683.5|14623.5|0
1642610790000|2022-01-19 16:46:30|14684.5|14624.5|14684.5|14624.5|14684.5|14624.5|14684.5|14624.5|0
1642610860000|2022-01-19 16:47:40|14656.8|14636.8|14656.8|14636.8|14656.8|14636.8|14656.8|14636.8|0
1642610870000|2022-01-19 16:47:50|14652.9|14632.9|14652.9|14632.9|14652.9|14632.9|14652.9|14632.9|0
1642610950000|2022-01-19 16:49:10|14653.5|14613.5|14662|14602|14662|14613.5|14653.5|14602|0
1642610970000|2022-01-19 16:49:30|14661|14601|14659.5|14599.5|14661|14601|14659.5|14599.5|1
1642611020000|2022-01-19 16:50:20|14657.9|14597.9|14652.5|14612.5|14659.5|14612.5|14652.5|14597.9|0
1642611030000|2022-01-19 16:50:30|14654.5|14614.5|14662|14602|14662.9|14614.5|14654.5|14602|0
1642611150000|2022-01-19 16:52:30|14649.5|14609.5|14655.4|14615.4|14655.4|14616.6|14622.9|14602.9|2
1642611160000|2022-01-19 16:52:40|14652.9|14612.9|14654.5|14614.5|14654.5|14614.5|14652.9|14612.9|0
1642611170000|2022-01-19 16:52:50|14653.5|14613.5|14662|14602|14662|14613.5|14653.5|14602|1
1642611290000|2022-01-19 16:54:50|14649.5|14609.5|14642.9|14602.9|14649.5|14609.5|14642.9|14602.9|0
1642611310000|2022-01-19 16:55:10|14634.5|14614.5|14634.5|14614.5|14634.5|14614.5|14634.5|14614.5|0
1642611330000|2022-01-19 16:55:30|14635.4|14615.4|14635.4|14615.4|14635.4|14615.4|14635.4|14615.4|0
1642611370000|2022-01-19 16:56:10|14632.9|14612.9|14632.9|14612.9|14632.9|14612.9|14632.9|14612.9|0
1642611380000|2022-01-19 16:56:20|14631.4|14611.4|14622.9|14602.9|14631.4|14611.4|14622.9|14602.9|1
1642611410000|2022-01-19 16:56:50|14662.9|14602|14662|14602|14662.9|14602|14662|14602|4
1642611470000|2022-01-19 16:57:50|14654.5|14614.5|14654.5|14614.5|14654.5|14614.5|14654.5|14614.5|0
1642611610000|2022-01-19 17:00:10|14656|14616|14659.5|14619.5|14659.5|14619.5|14656|14616|0
1642611630000|2022-01-19 17:00:30|14660.4|14620.4|14660.4|14620.4|14660.4|14620.4|14660.4|14620.4|0
1642611750000|2022-01-19 17:02:30|14660.5|14620.5|14660.5|14620.5|14660.5|14620.5|14660.5|14620.5|0
1642611800000|2022-01-19 17:03:20|14652|14632|14653|14633|14653|14633|14652|14632|0
1642611970000|2022-01-19 17:06:10|14654.5|14634.5|14658|14638|14658|14638|14654.5|14634.5|0
1642612010000|2022-01-19 17:06:50|14655.5|14635.5|14655.5|14635.5|14655.5|14635.5|14655.5|14635.5|0
1642612020000|2022-01-19 17:07:00|14653.9|14633.9|14653.9|14633.9|14653.9|14633.9|14653.9|14633.9|0
1642612030000|2022-01-19 17:07:10|14653|14633|14653|14633|14653|14633|14653|14633|0
1642612040000|2022-01-19 17:07:20|14651.4|14631.4|14650.5|14630.5|14651.4|14631.4|14650.5|14630.5|0
1642612050000|2022-01-19 17:07:30|14661|14641|14697|14637|14697|14641|14661|14637|2
1642612230000|2022-01-19 17:10:30|14689.5|14649.5|14689.5|14649.5|14689.5|14649.5|14689.5|14649.5|0
1642612680000|2022-01-19 17:18:00|14692|14652|14692|14652|14692|14652|14692|14652|0
1642612690000|2022-01-19 17:18:10|14675.9|14655.9|14673|14653|14675.9|14655.9|14673|14653|0
1642612710000|2022-01-19 17:18:30|14670.5|14650.5|14668|14648|14670.5|14650.5|14668|14648|0
1642612750000|2022-01-19 17:19:10|14665.5|14645.5|14665.5|14645.5|14665.5|14645.5|14665.5|14645.5|0
1642612760000|2022-01-19 17:19:20|14668|14648|14668|14648|14668|14648|14668|14648|1
1642612780000|2022-01-19 17:19:40|14719.5|14659.5|14718.6|14658.6|14719.5|14659.5|14718.6|14658.6|1
1642612820000|2022-01-19 17:20:20|14717|14657|14717|14657|14717|14657|14717|14657|0
1642612920000|2022-01-19 17:22:00|14718.6|14658.6|14721.1|14661.1|14721.1|14661.1|14718.6|14658.6|0
1642613000000|2022-01-19 17:23:20|14723.6|14663.6|14723.6|14663.6|14723.6|14663.6|14723.6|14663.6|0
1642613010000|2022-01-19 17:23:30|14725.1|14665.1|14726.1|14666.1|14726.1|14666.1|14725.1|14665.1|0
1642613240000|2022-01-19 17:27:20|14728.6|14668.6|14728.6|14668.6|14728.6|14668.6|14728.6|14668.6|0
1642613270000|2022-01-19 17:27:50|14719.3|14699.3|14727|14707|14727|14707|14719.3|14699.3|0
1642613300000|2022-01-19 17:28:20|14723|14703|14723|14683|14723|14703|14723|14683|2
1642613310000|2022-01-19 17:28:30|14714.5|14674.5|14695.9|14675.9|14714.5|14675.9|14695.9|14672|0
1642613320000|2022-01-19 17:28:40|14695.5|14675.5|14693|14673|14695.5|14675.5|14693|14673|0
1642613340000|2022-01-19 17:29:00|14689.9|14669.9|14713|14693|14713|14693|14688|14668|2
1642613350000|2022-01-19 17:29:10|14728.6|14688.6|14732.1|14692.1|14732.1|14692.1|14728.6|14688.6|0
1642613390000|2022-01-19 17:29:50|14731.1|14691.1|14729.6|14689.6|14731.1|14691.1|14729.6|14689.6|1
1642613410000|2022-01-19 17:30:10|14733.4|14673.4|14723.6|14683.6|14733.4|14683.6|14723.6|14671.1|0
1642613430000|2022-01-19 17:30:30|14722.1|14663.6|14722.1|14662.1|14722.1|14663.6|14722.1|14662.1|0
1642613440000|2022-01-19 17:30:40|14725.5|14665.5|14728.6|14668.6|14728.6|14677.1|14717.1|14665.5|0
1642613520000|2022-01-19 17:32:00|14731.1|14671.1|14731.1|14671.1|14731.1|14671.1|14731.1|14671.1|0
1642613660000|2022-01-19 17:34:20|14732.1|14691.1|14731.1|14671.1|14732.1|14691.1|14731.1|14671.1|1
1642613910000|2022-01-19 17:38:30|14703.4|14683.4|14705.5|14665.5|14707.5|14683.4|14703.4|14665.5|0
1642614150000|2022-01-19 17:42:30|14727.1|14667.1|14727.1|14667.1|14727.1|14667.1|14727.1|14667.1|1
1642614160000|2022-01-19 17:42:40|14726.1|14666.1|14731.1|14671.1|14731.1|14671.1|14726.1|14666.1|0
1642614520000|2022-01-19 17:48:40|14700.6|14680.6|14705.6|14665.6|14710.6|14680.6|14700.6|14665.6|0
1642614580000|2022-01-19 17:49:40|14704.6|14664.6|14704.6|14664.6|14704.6|14664.6|14704.6|14664.6|0
1642614610000|2022-01-19 17:50:10|14699.6|14679.6|14700.6|14680.6|14700.6|14680.6|14699.6|14679.6|0
1642614730000|2022-01-19 17:52:10|14705.6|14685.6|14705.6|14685.6|14705.6|14685.6|14705.6|14685.6|0
1642614820000|2022-01-19 17:53:40|14700.8|14680.8|14726.1|14666.1|14727.1|14680.8|14700.8|14666.1|1
1642614850000|2022-01-19 17:54:10|14720.8|14680.8|14728.6|14688.6|14728.6|14688.6|14720.8|14680.8|2
1642614860000|2022-01-19 17:54:20|14726.1|14686.1|14732.1|14692.1|14732.1|14692.1|14726.1|14686.1|0
1642615050000|2022-01-19 17:57:30|14724.6|14704.6|14724.6|14704.6|14724.6|14704.6|14724.6|14704.6|0
1642615130000|2022-01-19 17:58:50|14720.6|14700.6|14720.6|14700.6|14720.6|14700.6|14720.6|14700.6|0
1642615160000|2022-01-19 17:59:20|||||||||1
1642615710000|2022-01-19 18:08:30|14718.1|14698.1|14718.1|14698.1|14718.1|14698.1|14718.1|14698.1|0
1642615740000|2022-01-19 18:09:00|14716.6|14696.6|14715.6|14695.6|14716.6|14696.6|14715.6|14695.6|0
1642615750000|2022-01-19 18:09:10|14725.6|14705.6|14725.6|14705.6|14725.6|14705.6|14725.6|14705.6|2
1642615770000|2022-01-19 18:09:30|14723.1|14703.1|14723.1|14703.1|14723.1|14703.1|14723.1|14703.1|0
1642615780000|2022-01-19 18:09:40|14725.6|14705.6|14728.1|14708.1|14728.1|14708.1|14725.6|14705.6|1
1642615790000|2022-01-19 18:09:50|14729.6|14709.6|14730.6|14710.6|14730.6|14710.6|14725.6|14705.6|1
1642615800000|2022-01-19 18:10:00|14725.6|14705.6|14725.6|14705.6|14725.6|14705.6|14725.6|14705.6|0
1642615830000|2022-01-19 18:10:30|14724.1|14704.1|14720.6|14700.6|14724.1|14704.1|14720.6|14700.6|0
1642615880000|2022-01-19 18:11:20|14718.1|14698.1|14718.1|14698.1|14718.1|14698.1|14718.1|14698.1|0
1642615910000|2022-01-19 18:11:50|14720.6|14700.6|14720.6|14700.6|14720.6|14700.6|14720.6|14700.6|0
1642616110000|2022-01-19 18:15:10|14722.6|14702.6|14720.6|14700.6|14722.6|14702.6|14720.6|14700.6|1
1642616190000|2022-01-19 18:16:30|14722.6|14702.6|14722.6|14702.6|14722.6|14702.6|14722.6|14702.6|0
1642616340000|2022-01-19 18:19:00|14706|14686|14706|14686|14706|14686|14706|14686|3
1642616350000|2022-01-19 18:19:10|14704.5|14684.5|14703.5|14683.5|14704.5|14684.5|14703.5|14683.5|0
1642616370000|2022-01-19 18:19:30|14698.5|14678.5|14698.5|14678.5|14698.5|14678.5|14698.5|14678.5|9
1642616380000|2022-01-19 18:19:40|14695.6|14675.6|14686.6|14626.6|14697.2|14675.6|14673.5|14626.6|4
1642616450000|2022-01-19 18:20:50|14688.1|14628.1|14691|14631|14691|14631|14688.1|14628.1|0
1642616460000|2022-01-19 18:21:00|14690.1|14630.1|14690.1|14630.1|14690.1|14630.1|14690.1|14630.1|0
1642616530000|2022-01-19 18:22:10|14681.6|14641.6|14682.6|14642.6|14682.6|14642.6|14681.6|14641.6|0
1642616700000|2022-01-19 18:25:00|14686|14646|14686|14646|14686|14646|14686|14646|0
1642616790000|2022-01-19 18:26:30|14684.5|14644.5|14682.6|14642.6|14684.5|14644.5|14682.6|14642.6|0
1642616950000|2022-01-19 18:29:10|14663.6|14643.6|14663.6|14643.6|14663.6|14643.6|14663.6|14643.6|0
1642617200000|2022-01-19 18:33:20|14671.1|14631.1|14671.1|14631.1|14671.1|14631.1|14671.1|14631.1|0
1642617260000|2022-01-19 18:34:20|||||||||1
1642617270000|2022-01-19 18:34:30|14670.1|14630.1|14658.6|14638.6|14670.1|14638.6|14658.6|14630.1|0
1642617300000|2022-01-19 18:35:00|14658.2|14618.2|14656.1|14636.1|14658.2|14636.1|14656.1|14618.2|0
1642617320000|2022-01-19 18:35:20|14661.5|14621.5|14665.1|14605.1|14665.1|14621.5|14661.5|14605.1|0
1642617340000|2022-01-19 18:35:40|14652|14612|14646.1|14606.1|14652|14612|14646.1|14606.1|0
1642617560000|2022-01-19 18:39:20|14631.5|14611.5|14646.1|14606.1|14646.1|14611.5|14631.5|14606.1|1
1642617850000|2022-01-19 18:44:10|14644.2|14604.2|14644.2|14604.2|14644.2|14604.2|14644.2|14604.2|0
1642618010000|2022-01-19 18:46:50|14632.6|14612.6|14632.6|14612.6|14632.6|14612.6|14632.6|14612.6|0
1642618040000|2022-01-19 18:47:20|14631.1|14611.1|14631.1|14611.1|14631.1|14611.1|14631.1|14611.1|0
1642618120000|2022-01-19 18:48:40|14627.2|14607.2|14633.6|14593.6|14633.6|14607.2|14621.1|14592.6|1
1642618140000|2022-01-19 18:49:00|14632.6|14592.6|14632.6|14592.6|14632.6|14592.6|14632.6|14592.6|0
1642618170000|2022-01-19 18:49:30|14618|14598|14632.6|14592.6|14632.6|14598|14618|14592.6|1
1642618280000|2022-01-19 18:51:20|14634.2|14594.2|14634.2|14594.2|14634.2|14594.2|14634.2|14594.2|0
1642618310000|2022-01-19 18:51:50|14632.6|14592.6|14634.2|14594.2|14634.2|14594.2|14632.6|14592.6|0
1642618400000|2022-01-19 18:53:20|14661.5|14621.5|14661.5|14621.5|14661.5|14621.5|14661.5|14621.5|2
1642618410000|2022-01-19 18:53:30|14668.2|14628.2|14668.2|14628.2|14668.2|14628.2|14668.2|14628.2|0
1642618420000|2022-01-19 18:53:40|14663.2|14603.2|14663.2|14603.2|14663.2|14603.2|14663.2|14603.2|0
1642618450000|2022-01-19 18:54:10|14664.8|14604.8|14664.8|14604.8|14664.8|14604.8|14664.8|14604.8|0
1642618500000|2022-01-19 18:55:00|14663.2|14603.2|14662.3|14602.3|14663.2|14603.2|14660.7|14600.7|0
1642618590000|2022-01-19 18:56:30|14633.1|14613.1|14628.2|14608.2|14633.1|14613.1|14628.2|14608.2|0
1642618680000|2022-01-19 18:58:00|14635.7|14615.7|14635.7|14615.7|14635.7|14615.7|14635.7|14615.7|0
1642618780000|2022-01-19 18:59:40|14633.2|14613.2|14633.2|14613.2|14633.2|14613.2|14633.2|14613.2|0
1642618810000|2022-01-19 19:00:10|14672.3|14612.3|14672.3|14612.3|14672.3|14612.3|14672.3|14612.3|1
1642618840000|2022-01-19 19:00:40|14663.8|14623.8|14679.8|14619.8|14679.8|14623.8|14663.8|14618.8|0
1642618960000|2022-01-19 19:02:40|14672.3|14632.3|14685.3|14625.3|14685.3|14632.3|14672.3|14622.3|0
1642619090000|2022-01-19 19:04:50|14683.8|14623.8|14683.8|14623.8|14683.8|14623.8|14683.8|14623.8|0
1642619350000|2022-01-19 19:09:10|14686.3|14626.3|14686.3|14626.3|14686.3|14626.3|14686.3|14626.3|1
1642619370000|2022-01-19 19:09:30|14678.8|14638.8|14678.8|14638.8|14678.8|14638.8|14678.8|14638.8|0
1642619390000|2022-01-19 19:09:50|14662.7|14642.7|14698.3|14638.3|14698.3|14642.7|14662.7|14629.2|1
1642619400000|2022-01-19 19:10:00|14697.3|14637.3|14699.8|14639.8|14699.8|14639.8|14697.3|14637.3|0
1642619410000|2022-01-19 19:10:10|14697.3|14637.3|14684.8|14644.8|14697.3|14644.8|14684.8|14637.3|0
1642619420000|2022-01-19 19:10:20|14690.1|14670.1|14685.8|14645.8|14697.3|14670.1|14685.8|14637.3|7
1642619430000|2022-01-19 19:10:30|14689.8|14649.8|14688.8|14648.8|14698.3|14649.8|14688.8|14638.3|0
1642619440000|2022-01-19 19:10:40|14689.8|14649.8|14689.8|14649.8|14689.8|14649.8|14689.8|14649.8|0
1642619450000|2022-01-19 19:10:50|14692.3|14652.3|14692.3|14652.3|14692.3|14652.3|14692.3|14652.3|1
1642619470000|2022-01-19 19:11:10|14693.8|14653.8|14687.3|14667.3|14693.8|14667.3|14686.3|14653.8|0
1642619480000|2022-01-19 19:11:20|14705.8|14685.8|14696.3|14656.3|14705.8|14685.8|14690.4|14654.8|2
1642619490000|2022-01-19 19:11:30|14693.8|14653.8|14696.3|14656.3|14696.3|14656.3|14693.8|14653.8|0
1642619500000|2022-01-19 19:11:40|14694.8|14654.8|14694.8|14654.8|14694.8|14654.8|14694.8|14654.8|0
1642619530000|2022-01-19 19:12:10|14696.3|14656.3|14696.3|14656.3|14696.3|14656.3|14694.8|14654.8|1
1642619540000|2022-01-19 19:12:20|14700.8|14660.8|14692.3|14672.3|14700.8|14672.3|14691.3|14659.8|0
1642619560000|2022-01-19 19:12:40|||||||||1
1642619590000|2022-01-19 19:13:10|||||||||1
1642619620000|2022-01-19 19:13:40|14694.8|14674.8|14695.8|14675.8|14695.8|14675.8|14692.3|14672.3|1
1642619630000|2022-01-19 19:13:50|14718.3|14678.3|14718.3|14678.3|14718.3|14678.3|14718.3|14678.3|1
1642619640000|2022-01-19 19:14:00|14717.3|14677.3|14728.8|14668.8|14730.4|14677.3|14717.3|14668.8|3
1642619650000|2022-01-19 19:14:10|14730.4|14670.4|14727.9|14687.9|14730.4|14687.9|14727.9|14670.4|5
1642619660000|2022-01-19 19:14:20|14730.4|14690.4|14740.4|14680.4|14740.4|14690.4|14727.9|14680.4|7
1642619670000|2022-01-19 19:14:30|14741.9|14681.9|14739.4|14679.4|14741.9|14681.9|14739.4|14679.4|5
1642619680000|2022-01-19 19:14:40|||||||||1
1642619690000|2022-01-19 19:14:50|14740.9|14680.9|14740.9|14680.9|14740.9|14680.9|14739.4|14679.4|8
1642619700000|2022-01-19 19:15:00|14733.4|14693.4|14735.9|14695.9|14735.9|14695.9|14733.4|14693.4|0
1642619710000|2022-01-19 19:15:10|14734.4|14694.4|14734.4|14694.4|14734.4|14694.4|14734.4|14694.4|0
1642619740000|2022-01-19 19:15:40|14731.9|14691.9|14731.9|14691.9|14731.9|14691.9|14731.9|14691.9|0
1642619750000|2022-01-19 19:15:50|14734.4|14674.4|14734.4|14674.4|14734.4|14674.4|14734.4|14674.4|0
1642619910000|2022-01-19 19:18:30|14736.9|14676.9|14736.9|14676.9|14736.9|14676.9|14736.9|14676.9|0
1642619940000|2022-01-19 19:19:00|||||||||2
1642619960000|2022-01-19 19:19:20|14738.4|14678.4|14739.4|14679.4|14739.4|14679.4|14738.4|14678.4|0
1642619990000|2022-01-19 19:19:50|||||||||1
1642640400000|2022-01-20 01:00:00|14725.2|14665.2|14725.2|14665.2|14725.2|14665.2|14725.2|14665.2|0
1642640410000|2022-01-20 01:00:10|14728|14708|14730.2|14670.2|14741.7|14721.7|14727.7|14667.7|4
1642640420000|2022-01-20 01:00:20|14731.7|14671.7|14731.7|14671.7|14731.7|14671.7|14731.7|14671.7|0
1642640600000|2022-01-20 01:03:20|14730.2|14670.2|14730.2|14670.2|14730.2|14670.2|14730.2|14670.2|0
1642641260000|2022-01-20 01:14:20|14731.7|14671.7|14732.7|14672.7|14732.7|14672.7|14731.7|14671.7|0
1642641600000|2022-01-20 01:20:00|14734.3|14674.3|14734.3|14674.3|14734.3|14674.3|14734.3|14674.3|0
1642641610000|2022-01-20 01:20:10|14736.8|14676.8|14736.8|14676.8|14736.8|14676.8|14736.8|14676.8|0
1642641620000|2022-01-20 01:20:20|14735.2|14675.2|14734.8|14674.8|14736.8|14685.2|14725.2|14669.3|0
1642641630000|2022-01-20 01:20:30|14736.8|14676.8|14736.8|14676.8|14736.8|14676.8|14736.8|14676.8|0
1642641690000|2022-01-20 01:21:30|14734.3|14674.3|14736.8|14676.8|14736.8|14676.8|14734.3|14674.3|0
1642641710000|2022-01-20 01:21:50|14735.2|14675.2|14735.8|14675.8|14736.8|14676.8|14735.2|14675.2|0
1642641720000|2022-01-20 01:22:00|14736.8|14676.8|14735.2|14675.2|14736.8|14676.8|14735.2|14675.2|0
1642641730000|2022-01-20 01:22:10|14734.3|14674.3|14736.8|14676.8|14736.8|14676.8|14734.3|14674.3|0
1642641740000|2022-01-20 01:22:20|14735.2|14675.2|14736.8|14676.8|14736.8|14676.8|14734.3|14674.3|0
1642641760000|2022-01-20 01:22:40|14735.2|14675.2|14735.8|14675.8|14735.8|14675.8|14735.2|14675.2|0
1642641770000|2022-01-20 01:22:50|14735.2|14675.2|14736.8|14676.8|14736.8|14676.8|14734.3|14674.3|0
1642643940000|2022-01-20 01:59:00|14735.3|14675.3|14735.9|14675.9|14736.8|14676.8|14734.3|14674.3|0
1642643950000|2022-01-20 01:59:10|14735.3|14675.3|14736.8|14676.8|14736.8|14676.8|14735.3|14675.3|0
1642643960000|2022-01-20 01:59:20|14734.3|14674.3|14735.9|14675.9|14736.8|14676.8|14734.3|14674.3|0
1642643970000|2022-01-20 01:59:30|14736.8|14676.8|14734.3|14674.3|14736.8|14676.8|14734.3|14674.3|0
1642643980000|2022-01-20 01:59:40|14735.9|14675.9|14736.8|14676.8|14736.8|14676.8|14735.9|14675.9|0
1642643990000|2022-01-20 01:59:50|14734.3|14674.3|14736.8|14676.8|14736.8|14676.8|14734.3|14674.3|0
1642644000000|2022-01-20 02:00:00|14735.3|14675.3|14735.9|14675.9|14735.9|14675.9|14734.3|14674.3|0
1642644010000|2022-01-20 02:00:10|14736.8|14676.8|14735.9|14675.9|14736.8|14676.8|14734.3|14674.3|0
1642644030000|2022-01-20 02:00:30|14736.8|14676.8|14736.8|14676.8|14736.8|14676.8|14734.3|14674.3|0
1642644040000|2022-01-20 02:00:40|14735.3|14675.3|14736.8|14676.8|14736.8|14676.8|14734.3|14674.3|0
1642644050000|2022-01-20 02:00:50|14734.3|14674.3|14736.8|14676.8|14736.8|14676.8|14734.3|14674.3|0
1642644060000|2022-01-20 02:01:00|14734.3|14674.3|14735.9|14675.9|14735.9|14675.9|14734.3|14674.3|0
1642644070000|2022-01-20 02:01:10|14736.8|14676.8|14736.8|14676.8|14736.8|14676.8|14736.8|14676.8|0
1642644190000|2022-01-20 02:03:10|14735.3|14675.3|14736.8|14676.8|14736.8|14676.8|14735.3|14675.3|0
1642644240000|2022-01-20 02:04:00|14736.9|14676.9|14736.9|14676.9|14736.9|14676.9|14736.9|14676.9|0
1642645100000|2022-01-20 02:18:20|14738.4|14678.4|14739.4|14679.4|14739.4|14679.4|14738.4|14678.4|0
1642645120000|2022-01-20 02:18:40|14726.9|14686.9|14724.4|14684.4|14726.9|14686.9|14724.4|14684.4|0
1642645130000|2022-01-20 02:18:50|14725.9|14685.9|14739.4|14679.4|14739.4|14686.9|14725.9|14679.4|0
1642645230000|2022-01-20 02:20:30|14736.9|14676.9|14736.9|14676.9|14736.9|14676.9|14736.9|14676.9|0
1642645240000|2022-01-20 02:20:40|14739.4|14679.4|14739.4|14679.4|14739.4|14679.4|14739.4|14679.4|0
1642645520000|2022-01-20 02:25:20|14734.4|14694.4|14734.4|14694.4|14734.4|14694.4|14734.4|14694.4|0
1642645570000|2022-01-20 02:26:10|14735.9|14695.9|14735.9|14695.9|14735.9|14695.9|14735.9|14695.9|0
1642645590000|2022-01-20 02:26:30|14736.9|14696.9|14736.9|14696.9|14736.9|14696.9|14736.9|14696.9|0
1642646920000|2022-01-20 02:48:40|14737|14697|14737|14697|14737|14697|14737|14697|0
1642689000000|2022-01-20 14:30:00|14726|14706|14719|14699|14726|14706|14719|14699|2
1642689010000|2022-01-20 14:30:10|14715|14675|14715|14675|14715|14682.5|14702.5|14674|4
1642689210000|2022-01-20 14:33:30|14706.5|14686.5|14707.5|14687.5|14707.5|14687.5|14706.5|14686.5|0
1642689400000|2022-01-20 14:36:40|14709|14689|14710|14690|14710|14690|14709|14689|0
1642689450000|2022-01-20 14:37:30|14714|14694|14714|14694|14714|14694|14714|14694|1
1642689490000|2022-01-20 14:38:10|14718|14698|14768|14728|14768|14728|14718|14698|4
1642689600000|2022-01-20 14:40:00|14755.5|14735.5|14755.5|14735.5|14755.5|14735.5|14755.5|14735.5|0
1642689820000|2022-01-20 14:43:40|14755.6|14735.6|14755.6|14735.6|14755.6|14735.6|14755.6|14735.6|0
1642689870000|2022-01-20 14:44:30|14745|14725|14735.6|14695.6|14753.1|14725|14735.6|14690.6|2
1642689880000|2022-01-20 14:44:40|14734.1|14694.1|14720.6|14680.6|14735.6|14694.1|14720.6|14673.1|0
1642689910000|2022-01-20 14:45:10|14722.1|14682.1|14725.6|14685.6|14725.6|14685.6|14722.1|14682.1|0
1642690090000|2022-01-20 14:48:10|14722.6|14682.6|14728.1|14668.1|14728.1|14682.6|14722.6|14668.1|2
1642690110000|2022-01-20 14:48:30|14708.1||14708.1||14708.1||14708.1||0
1642690140000|2022-01-20 14:49:00|14705.6|14665.6|14708.1|14668.1|14708.1|14668.1|14705.6|14665.6|0
1642690560000|2022-01-20 14:56:00|14709.6|14669.6|14713.1|14673.1|14713.1|14673.1|14709.6|14669.6|1
1642690720000|2022-01-20 14:58:40|14712.1|14672.1|14713.1|14673.1|14713.1|14673.1|14710.6|14670.6|4
1642690780000|2022-01-20 14:59:40|14712.1|14672.1|14713.1|14673.1|14713.1|14680.6|14700.6|14672.1|1
1642690840000|2022-01-20 15:00:40|14711.1|14671.1|14699.6|14679.6|14711.1|14679.6|14699.6|14671.1|0
1642690970000|2022-01-20 15:02:50|14702.1|14682.1|14702.1|14682.1|14702.1|14682.1|14702.1|14682.1|1
1642691070000|2022-01-20 15:04:30|14703.6|14683.6|14706.1|14686.1|14706.1|14686.1|14703.6|14683.6|1
1642691120000|2022-01-20 15:05:20|14713.6|14693.6|14713.6|14693.6|14713.6|14693.6|14713.6|14693.6|0
1642691150000|2022-01-20 15:05:50|14720.6|14700.6|14733.1|14713.1|14733.1|14713.1|14720.6|14700.6|3
1642691310000|2022-01-20 15:08:30|||||||||1
1642691600000|2022-01-20 15:13:20|14752.1|14712.1|14752.1|14712.1|14752.1|14712.1|14752.1|14712.1|1
1642691610000|2022-01-20 15:13:30|14758.1|14718.1|14758.1|14718.1|14758.1|14718.1|14758.1|14718.1|0
1642691640000|2022-01-20 15:14:00|14755.6|14715.6|14755.6|14715.6|14755.6|14715.6|14755.6|14715.6|0
1642691670000|2022-01-20 15:14:30|14757.1|14717.1|14758.1|14718.1|14758.1|14718.1|14757.1|14717.1|0
1642691690000|2022-01-20 15:14:50|14759.6|14719.6|14759.6|14719.6|14759.6|14719.6|14759.6|14719.6|2
1642691700000|2022-01-20 15:15:00|14760.6|14720.6|14763.1|14723.1|14767.1|14727.1|14760.6|14720.6|0
1642691710000|2022-01-20 15:15:10|14764.6|14724.6|14753.1|14733.1|14765.6|14733.1|14753.1|14724.6|0
1642691730000|2022-01-20 15:15:30|14754.6|14734.6|14755.6|14735.6|14755.6|14735.6|14754.6|14734.6|0
1642691830000|2022-01-20 15:17:10|||||||||1
1642691940000|2022-01-20 15:19:00|14756.6|14736.6|14758.1|14738.1|14758.1|14738.1|14756.6|14736.6|1
1642692000000|2022-01-20 15:20:00|14768.1|14748.1|14768.1|14748.1|14768.1|14748.1|14768.1|14748.1|3
1642692030000|2022-01-20 15:20:30|14769.1|14749.1|14770.6|14750.6|14770.6|14750.6|14769.1|14749.1|0
1642692040000|2022-01-20 15:20:40|14775.6|14755.6|14794.6|14754.6|14794.6|14755.6|14775.6|14754.6|2
1642692050000|2022-01-20 15:20:50|14789.6|14769.6|14789.6|14769.6|14789.6|14769.6|14789.6|14769.6|0
1642692080000|2022-01-20 15:21:20|14801.1|14761.1|14801.1|14761.1|14801.1|14761.1|14801.1|14761.1|4
1642692090000|2022-01-20 15:21:30|14802.1|14762.1|14793.6|14773.6|14802.1|14773.6|14793.6|14762.1|4
1642692100000|2022-01-20 15:21:40|14798.6|14778.6|14798.6|14778.6|14798.6|14778.6|14798.6|14778.6|3
1642692110000|2022-01-20 15:21:50|||||||||5
1642692120000|2022-01-20 15:22:00|14801.1|14781.1|14801.1|14781.1|14801.1|14781.1|14801.1|14781.1|0
1642692140000|2022-01-20 15:22:20|14789.6|14769.6|14789.6|14769.6|14789.6|14769.6|14789.6|14769.6|10
1642692150000|2022-01-20 15:22:30||14749.6||14749.6||14749.6||14749.6|2
1642692170000|2022-01-20 15:22:50||14769.6||14769.6||14769.6||14769.6|0
1642692490000|2022-01-20 15:28:10|14789.7|14769.7|14789.7|14769.7|14789.7|14769.7|14789.7|14769.7|0
1642692650000|2022-01-20 15:30:50|14790.7|14770.7|14790.7|14770.7|14790.7|14770.7|14790.7|14770.7|0
1642692680000|2022-01-20 15:31:20|||||||||1
1642692690000|2022-01-20 15:31:30|14795.7|14775.7|14795.7|14775.7|14795.7|14775.7|14795.7|14775.7|0
1642692700000|2022-01-20 15:31:40|||||||||4
1642692710000|2022-01-20 15:31:50|14794.7|14774.7|14794.7|14774.7|14794.7|14774.7|14794.7|14774.7|0
1642692870000|2022-01-20 15:34:30|14801.2|14741.2|14801.2|14741.2|14801.2|14741.2|14801.2|14741.2|4
1642692880000|2022-01-20 15:34:40|14794.2|14734.2|14794.2|14734.2|14794.2|14734.2|14794.2|14734.2|0
1642692920000|2022-01-20 15:35:20|||||||||1
1642692930000|2022-01-20 15:35:30|14786.7|14746.7|14786.7|14746.7|14786.7|14746.7|14786.7|14746.7|0
1642693090000|2022-01-20 15:38:10|14789.2|14749.2|14789.2|14749.2|14789.2|14749.2|14789.2|14749.2|1
1642693100000|2022-01-20 15:38:20|14790.7|14750.7|14790.7|14750.7|14790.7|14750.7|14790.7|14750.7|0
1642693130000|2022-01-20 15:38:50|14789.2|14749.2|14789.2|14749.2|14789.2|14749.2|14789.2|14749.2|0
1642693320000|2022-01-20 15:42:00|14771.7|14751.7|14789.2|14749.2|14789.2|14751.7|14768.2|14748.2|2
1642693580000|2022-01-20 15:46:20|14788.2|14748.2|14788.2|14748.2|14788.2|14748.2|14788.2|14748.2|0
1642693590000|2022-01-20 15:46:30|||||||||1
1642693670000|2022-01-20 15:47:50|14789.7|14749.7|14790.7|14750.7|14790.7|14750.7|14789.7|14749.7|0
1642693820000|2022-01-20 15:50:20|||||||||1
1642693840000|2022-01-20 15:50:40|||||||||1
1642693900000|2022-01-20 15:51:40|14792.2|14752.2|14793.2|14753.2|14793.2|14753.2|14792.2|14752.2|1
1642694040000|2022-01-20 15:54:00|14792.2|14752.2|14793.7|14753.7|14793.7|14753.7|14792.2|14752.2|3
1642694080000|2022-01-20 15:54:40|14809.7|14749.7|14809.7|14749.7|14809.7|14749.7|14809.7|14749.7|2
1642694320000|2022-01-20 15:58:40|||||||||1
1642694350000|2022-01-20 15:59:10|14819.7|14759.7|14819.7|14759.7|14819.7|14759.7|14819.7|14759.7|1
1642694460000|2022-01-20 16:01:00|14818.2|14758.2|14818.2|14758.2|14818.2|14758.2|14818.2|14758.2|0
1642694560000|2022-01-20 16:02:40||14778.2||14778.2||14778.2||14778.2|0
1642694680000|2022-01-20 16:04:40|14829.7|14789.7|14823.2|14803.2|14830.7|14803.2|14823.2|14789.7|2
1642694690000|2022-01-20 16:04:50|14831.2|14811.2|14838.7|14818.7|14838.7|14818.7|14831.2|14811.2|2
1642694790000|2022-01-20 16:06:30|14841.7|14821.7|14841.7|14821.7|14841.7|14821.7|14841.7|14821.7|2
1642694800000|2022-01-20 16:06:40|14844.7|14824.7|14846.7|14826.7|14846.7|14826.7|14844.7|14824.7|2
1642694830000|2022-01-20 16:07:10|||||||||1
1642694840000|2022-01-20 16:07:20|14848.2|14828.2|14848.2|14828.2|14848.2|14828.2|14848.2|14828.2|0
1642694850000|2022-01-20 16:07:30|14851.7|14831.7|14855.7|14835.7|14855.7|14835.7|14851.7|14831.7|0
1642694860000|2022-01-20 16:07:40|14854.2|14834.2|14854.2|14834.2|14854.2|14834.2|14854.2|14834.2|10
1642694870000|2022-01-20 16:07:50|14849.2|14809.2|14833.7|14813.7|14849.2|14813.7|14833.7|14809.2|1
1642694880000|2022-01-20 16:08:00|14849.2|14809.2|14849.2|14809.2|14849.2|14809.2|14849.2|14809.2|1
1642694910000|2022-01-20 16:08:30|14851.7|14811.7|14851.7|14811.7|14851.7|14811.7|14851.7|14811.7|0
1642695040000|2022-01-20 16:10:40|14853.2|14813.2|14854.2|14814.2|14854.2|14814.2|14853.2|14813.2|0
1642695170000|2022-01-20 16:12:50|||||||||1
1642695400000|2022-01-20 16:16:40|14854.3|14814.3|14854.3|14814.3|14854.3|14814.3|14854.3|14814.3|0
1642695490000|2022-01-20 16:18:10|14855.8|14815.8|14855.8|14815.8|14855.8|14815.8|14855.8|14815.8|1
1642695590000|2022-01-20 16:19:50|14852.3|14832.3|14852.3|14832.3|14852.3|14832.3|14852.3|14832.3|0
1642695700000|2022-01-20 16:21:40|14855.3|14835.3|14855.3|14835.3|14855.3|14835.3|14855.3|14835.3|5
1642695710000|2022-01-20 16:21:50|14856.8|14836.8|14858.3|14838.3|14858.3|14838.3|14856.8|14836.8|0
1642695730000|2022-01-20 16:22:10|14859.8|14839.8|14859.8|14839.8|14859.8|14839.8|14859.8|14839.8|1
1642695740000|2022-01-20 16:22:20|14866.3|14846.3|14866.3|14846.3|14866.3|14846.3|14866.3|14846.3|0
1642695760000|2022-01-20 16:22:40|14868.3|14848.3|14871.3|14851.3|14871.3|14851.3|14868.3|14848.3|0
1642695770000|2022-01-20 16:22:50|14874.3|14854.3|14874.3|14854.3|14874.3|14854.3|14874.3|14854.3|9
1642695780000|2022-01-20 16:23:00|||||||||2
1642695870000|2022-01-20 16:24:30|||||||||1
1642695880000|2022-01-20 16:24:40|14878.3|14858.3|14879.3|14859.3|14879.3|14859.3|14878.3|14858.3|1
1642695890000|2022-01-20 16:24:50|14880.3|14860.3|14881.8|14861.8|14881.8|14861.8|14880.3|14860.3|2
1642695900000|2022-01-20 16:25:00|14883.3|14863.3|14895.8|14875.8|14895.8|14875.8|14883.3|14863.3|2
1642695910000|2022-01-20 16:25:10|14890.8|14870.8|14890.8|14870.8|14890.8|14870.8|14890.8|14870.8|5
1642695920000|2022-01-20 16:25:20|||||||||1
1642695930000|2022-01-20 16:25:30|14892.3|14872.3|14892.3|14872.3|14894.8|14874.8|14892.3|14872.3|0
1642695950000|2022-01-20 16:25:50|||||||||1
1642695970000|2022-01-20 16:26:10|||||||||3
1642695980000|2022-01-20 16:26:20|14893.8|14873.8|14894.8|14874.8|14894.8|14874.8|14893.8|14873.8|0
1642696070000|2022-01-20 16:27:50|14893.3|14873.3|14889.3|14849.3|14893.3|14873.3|14889.3|14849.3|4
1642696080000|2022-01-20 16:28:00|14874.8|14854.8|14874.8|14854.8|14874.8|14854.8|14874.8|14854.8|0
1642696090000|2022-01-20 16:28:10|14873.8|14853.8|14869.8|14849.8|14873.8|14853.8|14869.8|14849.8|4
1642696150000|2022-01-20 16:29:10|14871.3|14851.3|14866.3|14846.3|14871.3|14851.3|14866.3|14846.3|0
1642696170000|2022-01-20 16:29:30|||||||||1
1642696180000|2022-01-20 16:29:40|14868.8|14848.8|14868.8|14848.8|14868.8|14848.8|14868.8|14848.8|0
1642696280000|2022-01-20 16:31:20|14866.3|14846.3|14866.3|14846.3|14866.3|14846.3|14866.3|14846.3|0
1642696320000|2022-01-20 16:32:00|14865.3|14845.3|14865.3|14845.3|14865.3|14845.3|14865.3|14845.3|0
1642696330000|2022-01-20 16:32:10|14866.3|14846.3|14866.3|14846.3|14866.3|14846.3|14866.3|14846.3|0
1642696340000|2022-01-20 16:32:20|14867.3|14847.3|14867.3|14847.3|14867.3|14847.3|14867.3|14847.3|1
1642696350000|2022-01-20 16:32:30|14866.3|14846.3|14866.3|14846.3|14866.3|14846.3|14866.3|14846.3|0
1642696390000|2022-01-20 16:33:10|14868.8|14848.8|14868.8|14848.8|14868.8|14848.8|14868.8|14848.8|0
1642696570000|2022-01-20 16:36:10|14867.3|14847.3|14866.3|14846.3|14867.3|14847.3|14866.3|14846.3|0
1642696630000|2022-01-20 16:37:10|||||||||2
1642696680000|2022-01-20 16:38:00|14863.3|14843.3|14856.8|14836.8|14863.3|14843.3|14856.8|14836.8|2
1642696690000|2022-01-20 16:38:10|14853.8|14833.8|14851.8|14831.8|14853.8|14833.8|14851.8|14831.8|0
1642696700000|2022-01-20 16:38:20|14850.8|14830.8|14850.3|14830.3|14850.8|14830.8|14849.3|14829.3|0
1642696710000|2022-01-20 16:38:30|14849.3|14829.3|14831.8|14791.8|14851.8|14831.8|14831.8|14785.3|5
1642696740000|2022-01-20 16:39:00|14830.3|14790.3|14828.3|14788.3|14830.3|14790.3|14826.8|14786.8|0
1642696750000|2022-01-20 16:39:10|14829.3|14789.3|14826.8|14786.8|14829.3|14789.3|14826.8|14786.8|0
1642696790000|2022-01-20 16:39:50|14846.3|14826.3|14846.3|14826.3|14846.3|14826.3|14846.3|14826.3|2
1642696820000|2022-01-20 16:40:20|14841.3|14821.3|14841.3|14821.3|14841.3|14821.3|14841.3|14821.3|0
1642696840000|2022-01-20 16:40:40|||||||||3
1642696850000|2022-01-20 16:40:50|||||||||1
1642696900000|2022-01-20 16:41:40|14833.8|14813.8|14822.3|14802.3|14833.8|14813.8|14821.3|14801.3|6
1642696930000|2022-01-20 16:42:10|14829.3|14789.3|14829.3|14789.3|14829.3|14789.3|14829.3|14789.3|0
1642696960000|2022-01-20 16:42:40|14827.8|14787.8|14827.8|14787.8|14827.8|14787.8|14827.8|14787.8|4
1642696970000|2022-01-20 16:42:50|14825.3|14785.3|14817.8|14777.8|14825.3|14785.3|14817.8|14777.8|0
1642696980000|2022-01-20 16:43:00|14835.3|14775.3|14827.8|14787.8|14835.3|14787.8|14827.8|14775.3|0
1642696990000|2022-01-20 16:43:10|14824.3|14784.3|14822.8|14782.8|14824.3|14784.3|14822.8|14782.8|0
1642697000000|2022-01-20 16:43:20|14821.3|14781.3|14822.8|14782.8|14822.8|14782.8|14820.3|14780.3|0
1642697020000|2022-01-20 16:43:40|14817.8|14777.8|14822.8|14782.8|14822.8|14782.8|14817.8|14777.8|0
1642697180000|2022-01-20 16:46:20|14818.8|14778.8|14818.8|14778.8|14818.8|14778.8|14818.8|14778.8|0
1642697190000|2022-01-20 16:46:30|14819.8|14779.8|14819.8|14779.8|14819.8|14779.8|14819.8|14779.8|0
1642697310000|2022-01-20 16:48:30|14818.3|14778.3|14816.3|14776.3|14818.3|14778.3|14814.8|14774.8|0
1642697320000|2022-01-20 16:48:40|14817.3|14777.3|14817.3|14777.3|14817.3|14777.3|14817.3|14777.3|0
1642697460000|2022-01-20 16:51:00|||||||||1
1642697590000|2022-01-20 16:53:10|14819.4|14779.4|14824.8|14784.8|14824.8|14784.8|14819.4|14779.4|8
1642697630000|2022-01-20 16:53:50|14826.3|14786.3|14829.8|14789.8|14829.8|14789.8|14826.3|14786.3|0
1642697750000|2022-01-20 16:55:50|14822.3|14802.3|14822.3|14802.3|14822.3|14802.3|14822.3|14802.3|0
1642697760000|2022-01-20 16:56:00|14824.8|14804.8|14826.3|14806.3|14826.3|14806.3|14824.8|14804.8|2
1642697810000|2022-01-20 16:56:50|14827.8|14807.8|14831.3|14811.3|14831.3|14811.3|14827.8|14807.8|0
1642697910000|2022-01-20 16:58:30|14831.4|14811.4|14831.4|14811.4|14831.4|14811.4|14831.4|14811.4|0
1642697950000|2022-01-20 16:59:10|14830.3|14810.3|14830.3|14810.3|14830.3|14810.3|14830.3|14810.3|0
1642698020000|2022-01-20 17:00:20|14833.4|14813.4|14835.3|14815.3|14835.3|14815.3|14833.4|14813.4|2
1642698030000|2022-01-20 17:00:30|14835.4|14815.4|14835.4|14815.4|14835.4|14815.4|14835.4|14815.4|0
1642698080000|2022-01-20 17:01:20|||||||||1
1642698300000|2022-01-20 17:05:00|||||||||1
1642698550000|2022-01-20 17:09:10|||||||||1
1642698700000|2022-01-20 17:11:40|14834.4|14814.4|14831.4|14771.4|14834.4|14814.4|14830.4|14770.4|6
1642698730000|2022-01-20 17:12:10|14816.9|14776.9|14816.9|14776.9|14816.9|14776.9|14816.9|14776.9|0
1642698740000|2022-01-20 17:12:20|14813.9|14773.9|14777.4|14757.4|14813.9|14773.9|14777.4|14757.4|1
1642698750000|2022-01-20 17:12:30|14770.4|14750.4|14770.4|14750.4|14770.4|14750.4|14770.4|14750.4|0
1642698770000|2022-01-20 17:12:50|14789.4|14749.4|14801.4|14741.4|14801.4|14749.4|14789.4|14741.4|0
1642698830000|2022-01-20 17:13:50|14805.9|14745.9|14808.9|14748.9|14808.9|14748.9|14805.9|14745.9|0
1642698840000|2022-01-20 17:14:00|14810.4|14750.4|14809.9|14749.9|14811.4|14751.4|14809.9|14749.9|0
1642698850000|2022-01-20 17:14:10|14804.9|14744.9|14802.4|14742.4|14804.9|14744.9|14802.4|14742.4|0
1642698880000|2022-01-20 17:14:40|14795.4|14755.4|14796.4|14756.4|14796.4|14756.4|14795.4|14755.4|0
1642698900000|2022-01-20 17:15:00|14811.4|14751.4|14803.9|14763.9|14811.4|14763.9|14803.9|14751.4|0
1642698910000|2022-01-20 17:15:10|14784.9|14764.9|14803.9|14763.9|14803.9|14764.9|14784.9|14762.9|1
1642698920000|2022-01-20 17:15:20|14801.4|14761.4|14803.9|14763.9|14803.9|14763.9|14801.4|14761.4|0
1642699120000|2022-01-20 17:18:40|14818.9|14758.9|14818.9|14758.9|14818.9|14758.9|14818.9|14758.9|1
1642699200000|2022-01-20 17:20:00|14807.4|14767.4|14807.4|14767.4|14807.4|14767.4|14807.4|14767.4|0
1642699210000|2022-01-20 17:20:10|14806.4|14766.4|14806.4|14766.4|14806.4|14766.4|14806.4|14766.4|0
1642699420000|2022-01-20 17:23:40|14818.9|14758.9|14818.9|14758.9|14818.9|14758.9|14818.9|14758.9|1
1642699430000|2022-01-20 17:23:50|14820.4|14760.4|14821.4|14761.4|14821.4|14761.4|14820.4|14760.4|0
1642699530000|2022-01-20 17:25:30|14822.4|14762.4|14822.4|14762.4|14822.4|14762.4|14822.4|14762.4|0
1642699730000|2022-01-20 17:28:50|14809.9|14769.9|14809.9|14769.9|14809.9|14769.9|14809.9|14769.9|0
1642699780000|2022-01-20 17:29:40|||||||||1
1642699790000|2022-01-20 17:29:50|14821.4|14761.4|14813.9|14773.9|14821.4|14773.9|14811.4|14761.4|2
1642699800000|2022-01-20 17:30:00|14814.9|14774.9|14814.9|14774.9|14814.9|14774.9|14814.9|14774.9|0
1642699860000|2022-01-20 17:31:00|14817.4|14777.4|14817.4|14777.4|14817.4|14777.4|14817.4|14777.4|0
1642699930000|2022-01-20 17:32:10|14813.9|14773.9|14813.9|14773.9|14813.9|14773.9|14813.9|14773.9|0
1642699950000|2022-01-20 17:32:30|14812.4|14772.4|14811.4|14771.4|14812.4|14772.4|14811.4|14771.4|0
1642700080000|2022-01-20 17:34:40|14798.9|14778.9|14798.9|14778.9|14798.9|14778.9|14798.9|14778.9|0
1642700090000|2022-01-20 17:34:50|14811.4|14771.4|14811.4|14771.4|14811.4|14771.4|14811.4|14771.4|0
1642700150000|2022-01-20 17:35:50|14813.9|14773.9|14813.9|14773.9|14813.9|14773.9|14813.9|14773.9|1
1642700190000|2022-01-20 17:36:30|||||||||1
1642700210000|2022-01-20 17:36:50|||||||||1
1642700450000|2022-01-20 17:40:50|14812.5|14772.5|14811.4|14771.4|14812.5|14772.5|14811.4|14771.4|0
1642700490000|2022-01-20 17:41:30|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|14793.9|14773.9|0
1642700520000|2022-01-20 17:42:00|14791|14771|14788.9|14768.9|14791|14771|14788.9|14768.9|0
1642700540000|2022-01-20 17:42:20|14786|14766|14786|14766|14786|14766|14786|14766|4
1642700550000|2022-01-20 17:42:30|14783.9|14763.9|14768.9|14748.9|14783.9|14763.9|14768.9|14748.9|2
1642700560000|2022-01-20 17:42:40|14766|14746|14763.9|14743.9|14766|14746|14763.9|14743.9|2
1642700570000|2022-01-20 17:42:50|14761.4|14741.4|14761.4|14741.4|14761.4|14741.4|14761.4|14741.4|0
1642700590000|2022-01-20 17:43:10|14761.5|14741.5|14749|14729|14761.5|14741.5|14747.5|14727.5|2
1642700610000|2022-01-20 17:43:30|14746.5|14726.5|14744|14724|14746.5|14726.5|14744|14724|1
1642700650000|2022-01-20 17:44:10|||||||||1
1642700660000|2022-01-20 17:44:20|||||||||1
1642700670000|2022-01-20 17:44:30|14733.5|14713.5|14733.5|14713.5|14733.5|14713.5|14733.5|14713.5|1
1642700690000|2022-01-20 17:44:50|14731|14711|14731|14711|14731|14711|14731|14711|0
1642700720000|2022-01-20 17:45:20|||||||||1
1642700760000|2022-01-20 17:46:00|14754|14734|14754|14734|14754|14734|14754|14734|1
1642700770000|2022-01-20 17:46:10|14766.5|14726.5|14766.5|14726.5|14766.5|14726.5|14766.5|14726.5|0
1642700780000|2022-01-20 17:46:20|14754|14734|14754|14734|14754|14734|14754|14734|0
1642700790000|2022-01-20 17:46:30|14751.5|14731.5|14754|14734|14754|14734|14751.5|14731.5|0
1642700830000|2022-01-20 17:47:10|14752.5|14732.5|14751.5|14731.5|14752.5|14732.5|14751.5|14731.5|0
1642700840000|2022-01-20 17:47:20|14753|14733|14754|14734|14754|14734|14751.5|14731.5|0
1642700850000|2022-01-20 17:47:30|14752.5|14732.5|14754|14734|14754|14734|14752.5|14732.5|0
1642700860000|2022-01-20 17:47:40|14753|14733|14751.5|14731.5|14753|14733|14751.5|14731.5|0
1642700970000|2022-01-20 17:49:30|14754|14734|14754|14734|14754|14734|14754|14734|0
1642700990000|2022-01-20 17:49:50|14766.5|14726.5|14766.5|14726.5|14766.5|14726.5|14766.5|14726.5|1
1642701000000|2022-01-20 17:50:00|14787.5|14727.5|14787.5|14727.5|14787.5|14727.5|14787.5|14727.5|12
1642701070000|2022-01-20 17:51:10|14776|14736|14775|14735|14776|14736|14775|14735|0
1642701100000|2022-01-20 17:51:40|14771.5|14731.5|14770|14730|14771.5|14731.5|14770|14730|0
1642701110000|2022-01-20 17:51:50|14773.5|14733.5|14773.5|14733.5|14773.5|14733.5|14773.5|14733.5|1
1642701140000|2022-01-20 17:52:20|14786.5|14726.5|14788.5|14728.5|14788.5|14728.5|14786.5|14726.5|0
1642701260000|2022-01-20 17:54:20|14781.5|14741.5|14783.5|14743.5|14783.5|14743.5|14781.5|14741.5|0
1642701370000|2022-01-20 17:56:10|14785|14745|14783.5|14743.5|14785|14745|14783.5|14743.5|1
1642701420000|2022-01-20 17:57:00|14798|14738|14806|14746|14806|14746|14798|14738|0
1642701710000|2022-01-20 18:01:50|14804.5|14744.5|14803.5|14743.5|14804.5|14744.5|14803.5|14743.5|0
1642701730000|2022-01-20 18:02:10|14805|14745|14806|14746|14806|14746|14805|14745|1
1642701780000|2022-01-20 18:03:00|14803.5|14743.5|14803.5|14743.5|14803.5|14743.5|14803.5|14743.5|0
1642702120000|2022-01-20 18:08:40|||||||||1
1642702140000|2022-01-20 18:09:00|14791|14751|14791|14751|14791|14751|14791|14751|1
1642702340000|2022-01-20 18:12:20|14808.5|14748.5|14779.6|14759.6|14808.5|14759.6|14779.6|14748.5|1
1642702350000|2022-01-20 18:12:30|14773.5|14753.5|14773.5|14753.5|14773.5|14753.5|14773.5|14753.5|0
1642702370000|2022-01-20 18:12:50|14769.1|14749.1|14802.5|14762.5|14802.5|14762.5|14765|14745|14
1642702380000|2022-01-20 18:13:00|14801|14761|14800|14760|14801|14761|14800|14760|0
1642702490000|2022-01-20 18:14:50|||||||||1
1642702510000|2022-01-20 18:15:10|14802|14762|14802|14762|14802|14762|14802|14762|0
1642702550000|2022-01-20 18:15:50|14790.6|14770.6|14790.6|14770.6|14790.6|14770.6|14790.6|14770.6|0
1642702560000|2022-01-20 18:16:00|14789.5|14769.5|14789.5|14769.5|14789.5|14769.5|14789.5|14769.5|0
1642702690000|2022-01-20 18:18:10|14787|14767|14787|14767|14787|14767|14787|14767|0
1642702700000|2022-01-20 18:18:20|14785.6|14765.6|14789.5|14729.5|14789.5|14765.6|14782.5|14729.5|2
1642702710000|2022-01-20 18:18:30|14789.6|14729.6|14789.6|14729.6|14789.6|14729.6|14789.6|14729.6|0
1642702720000|2022-01-20 18:18:40|14785.1|14725.1|14782.1|14722.1|14785.1|14725.1|14782.1|14722.1|0
1642702740000|2022-01-20 18:19:00|14780.6|14720.6|14777.1|14717.1|14780.6|14720.6|14777.1|14717.1|0
1642702750000|2022-01-20 18:19:10|14773.1|14713.1|14774.6|14714.6|14774.6|14714.6|14773.1|14713.1|0
1642702840000|2022-01-20 18:20:40|14773.1|14713.1|14773.1|14713.1|14773.1|14713.1|14773.1|14713.1|0
1642702860000|2022-01-20 18:21:00|14770.6|14710.6|14770.6|14710.6|14770.6|14710.6|14770.6|14710.6|0
1642702900000|2022-01-20 18:21:40|14768.1|14708.1|14768.1|14708.1|14768.1|14708.1|14768.1|14708.1|0
1642702920000|2022-01-20 18:22:00|||||||||2
1642702970000|2022-01-20 18:22:50|14756.6|14716.6|14756.6|14716.6|14756.6|14716.6|14756.6|14716.6|0
1642702980000|2022-01-20 18:23:00|14755.6|14715.6|14755.6|14715.6|14755.6|14715.6|14755.6|14715.6|0
1642703760000|2022-01-20 18:36:00|14757.1|14717.1|14758.6|14718.6|14758.6|14718.6|14757.1|14717.1|0
1642703780000|2022-01-20 18:36:20|14766.1|14746.1|14786.1|14746.1|14786.1|14746.1|14766.1|14746.1|1
1642703890000|2022-01-20 18:38:10|14803.6|14743.6|14803.6|14743.6|14803.6|14743.6|14803.6|14743.6|0
1642703940000|2022-01-20 18:39:00|14798.1|14758.1|14801.1|14761.1|14801.1|14761.1|14798.1|14758.1|0
1642704170000|2022-01-20 18:42:50|14799.6|14759.6|14798.6|14758.6|14799.6|14759.6|14798.6|14758.6|0
1642704180000|2022-01-20 18:43:00|14797.1|14757.1|14797.6|14757.6|14797.6|14757.6|14795.1|14755.1|0
1642704250000|2022-01-20 18:44:10|14796.1|14756.1|14796.1|14756.1|14796.1|14756.1|14796.1|14756.1|0
1642704260000|2022-01-20 18:44:20|14795.1|14755.1|14795.1|14755.1|14795.1|14755.1|14795.1|14755.1|0
1642704350000|2022-01-20 18:45:50|14793.6|14753.6|14792.6|14752.6|14793.6|14753.6|14792.6|14752.6|0
1642704430000|2022-01-20 18:47:10|14794.1|14754.1|14787.6|14767.6|14795.1|14767.6|14786.6|14754.1|1
1642704450000|2022-01-20 18:47:30|14785.1|14765.1|14785.1|14765.1|14785.1|14765.1|14785.1|14765.1|1
1642704470000|2022-01-20 18:47:50|14786.6|14766.6|14786.6|14766.6|14786.6|14766.6|14786.6|14766.6|1
1642704480000|2022-01-20 18:48:00|14787.6|14767.6|14787.6|14767.6|14787.6|14767.6|14787.6|14767.6|0
1642704550000|2022-01-20 18:49:10|14790.1|14770.1|14790.1|14770.1|14790.1|14770.1|14790.1|14770.1|0
1642704890000|2022-01-20 18:54:50|14815.5|14795.5|14832.6|14812.6|14832.6|14812.6|14815.5|14795.5|14
1642704900000|2022-01-20 18:55:00|14835.6|14815.6|14836.1|14776.1|14837.6|14817.6|14835.6|14776.1|6
1642704920000|2022-01-20 18:55:20|14833.6|14773.6|14833.6|14773.6|14833.6|14773.6|14833.6|14773.6|0
1642704940000|2022-01-20 18:55:40|14832.1|14772.1|14828.6|14768.6|14832.1|14772.1|14828.6|14768.6|0
1642705080000|2022-01-20 18:58:00|14826.1|14766.1|14826.1|14766.1|14826.1|14766.1|14826.1|14766.1|0
1642705470000|2022-01-20 19:04:30|14824.7|14764.7|14824.7|14764.7|14824.7|14764.7|14824.7|14764.7|0
1642705480000|2022-01-20 19:04:40|14826.1|14766.1|14828.6|14768.6|14828.6|14768.6|14826.1|14766.1|0
1642705510000|2022-01-20 19:05:10|14828.7|14768.7|14828.7|14768.7|14828.7|14768.7|14828.7|14768.7|0
1642705600000|2022-01-20 19:06:40|14796.7|14776.7|14787.6|14767.6|14796.7|14776.7|14787.6|14767.6|0
1642705610000|2022-01-20 19:06:50|14782.6|14762.6|14782.6|14762.6|14782.6|14762.6|14782.6|14762.6|0
1642705630000|2022-01-20 19:07:10|14770.7|14750.7|14816.2|14756.2|14816.2|14756.2|14770.7|14750.7|3
1642705640000|2022-01-20 19:07:20|14820.1|14760.1|14818.2|14758.2|14825.1|14765.1|14818.2|14758.2|0
1642705650000|2022-01-20 19:07:30|14819.7|14759.7|14818.2|14758.2|14821.2|14761.2|14818.2|14758.2|0
1642705660000|2022-01-20 19:07:40|14815.7|14755.7|14815.7|14755.7|14815.7|14755.7|14815.7|14755.7|0
1642705730000|2022-01-20 19:08:50|14823.7|14763.7|14823.7|14763.7|14823.7|14763.7|14823.7|14763.7|0
1642705810000|2022-01-20 19:10:10|14830.2|14770.2|14832.7|14792.7|14838.7|14792.7|14830.2|14770.2|2
1642705830000|2022-01-20 19:10:30|14834.1|14794.1|14837.7|14797.7|14837.7|14797.7|14834.1|14794.1|1
1642705840000|2022-01-20 19:10:40|14839.1|14779.1|14838.7|14778.7|14841.2|14781.2|14838.7|14778.7|1
1642705870000|2022-01-20 19:11:10|14841.2|14781.2|14832.7|14792.7|14841.2|14792.7|14832.7|14781.2|1
1642705880000|2022-01-20 19:11:20|14841.2|14781.2|14836.2|14796.2|14841.2|14796.2|14833.7|14781.2|0
1642705900000|2022-01-20 19:11:40|14841.7|14781.7|14836.2|14796.2|14841.7|14796.2|14831.6|14777.7|1
1642705930000|2022-01-20 19:12:10|||||||||1
1642705940000|2022-01-20 19:12:20|||||||||1
1642705970000|2022-01-20 19:12:50|||||||||1
1642705990000|2022-01-20 19:13:10|||||||||1
1642706000000|2022-01-20 19:13:20|14851.2|14791.2|14851.2|14791.2|14851.2|14791.2|14851.2|14791.2|1
1642706010000|2022-01-20 19:13:30|14843.7|14783.7|14790.2|14770.2|14843.7|14783.7|14790.2|14770.2|3
1642706020000|2022-01-20 19:13:40|14787.7|14767.7|14787.7|14767.7|14787.7|14767.7|14787.7|14767.7|0
1642706040000|2022-01-20 19:14:00|14833.7|14773.7|14851.2|14791.2|14851.2|14791.2|14833.7|14773.7|6
1642706050000|2022-01-20 19:14:10|||||||||2
1642706060000|2022-01-20 19:14:20|14842.7|14802.7|14858.7|14798.7|14858.7|14802.7|14842.7|14796.7|5
1642706070000|2022-01-20 19:14:30|14863.7|14803.7|14872.7|14852.7|14872.7|14852.7|14863.7|14803.7|4
1642706080000|2022-01-20 19:14:40|14860.6|14840.6|14864.2|14804.2|14864.2|14840.6|14860.6|14804.2|6
1642706090000|2022-01-20 19:14:50|14866.2|14806.2|14848.7|14788.7|14866.2|14806.2|14840.2|14780.2|3
1642706110000|2022-01-20 19:15:10|14847.2|14787.2|14846.2|14786.2|14847.2|14787.2|14846.2|14786.2|0
1642706150000|2022-01-20 19:15:50|14847.7|14787.7|14844.7|14784.7|14848.7|14788.7|14844.7|14784.7|0
1642706160000|2022-01-20 19:16:00|14843.7|14783.7|14843.7|14783.7|14843.7|14783.7|14843.7|14783.7|0
1642706190000|2022-01-20 19:16:30|14846.2|14786.2|14846.2|14786.2|14846.2|14786.2|14846.2|14786.2|0
1642706290000|2022-01-20 19:18:10|||||||||1
1642706340000|2022-01-20 19:19:00|14833.7|14793.7|14833.7|14793.7|14833.7|14793.7|14833.7|14793.7|0
1642706350000|2022-01-20 19:19:10|14828.7|14788.7|14828.7|14788.7|14828.7|14788.7|14828.7|14788.7|0
1642706360000|2022-01-20 19:19:20|14826.2|14786.2|14826.2|14786.2|14826.2|14786.2|14826.2|14786.2|0
1642706380000|2022-01-20 19:19:40|14814.7|14794.7|14814.7|14794.7|14814.7|14794.7|14814.7|14794.7|0
1642706390000|2022-01-20 19:19:50|14813.7|14793.7|14836.2|14776.2|14836.2|14793.7|14812.7|14772.1|1
1642726800000|2022-01-21 01:00:00|14848.4|14828.4|14848.4|14828.4|14850.9|14830.9|14848.4|14828.4|0
1642726810000|2022-01-21 01:00:10|14865.9|14845.9|14865.9|14845.9|14865.9|14845.9|14865.9|14845.9|1
1642726820000|2022-01-21 01:00:20|14868.4|14848.4|14870.9|14850.9|14870.9|14850.9|14868.4|14848.4|0
1642726830000|2022-01-21 01:00:30|||||||||1
1642726920000|2022-01-21 01:02:00|14871|14851|14871|14851|14871|14851|14871|14851|0
1642727620000|2022-01-21 01:13:40|14868.5|14848.5|14868.5|14848.5|14868.5|14848.5|14868.5|14848.5|0
1642727840000|2022-01-21 01:17:20|14870|14850|14871|14851|14871|14851|14870|14850|0
1642728510000|2022-01-21 01:28:30|||||||||1
1642728520000|2022-01-21 01:28:40|14866.9|14846.9|14872|14832|14872|14846.9|14866.9|14831|3
1642729030000|2022-01-21 01:37:10|14872.1|14832.1|14872.1|14832.1|14872.1|14832.1|14872.1|14832.1|0
1642730390000|2022-01-21 01:59:50|14869.6|14829.6|14869.6|14829.6|14869.6|14829.6|14869.6|14829.6|0
1642730510000|2022-01-21 02:01:50|14871.1|14831.1|14869.6|14829.6|14872.1|14832.1|14869.6|14829.6|0
1642731640000|2022-01-21 02:20:40|14869.7|14829.7|14869.7|14829.7|14869.7|14829.7|14869.7|14829.7|0
1642732250000|2022-01-21 02:30:50|14871.2|14831.2|14872.2|14832.2|14872.2|14832.2|14871.2|14831.2|0
1642732910000|2022-01-21 02:41:50|14874.7|14834.7|14874.7|14834.7|14874.7|14834.7|14874.7|14834.7|0
1642733740000|2022-01-21 02:55:40|14873.7|14833.7|14873.7|14833.7|14873.7|14833.7|14873.7|14833.7|1
1642733760000|2022-01-21 02:56:00|14874.7|14834.7|14874.7|14834.7|14874.7|14834.7|14874.7|14834.7|0
1642775400000|2022-01-21 14:30:00|14882.8|14862.8|14880.3|14840.3|14887.8|14867.8|14877.8|14837.8|10
1642775410000|2022-01-21 14:30:10|14887.8|14867.8|14892.2|14872.2|14892.2|14872.2|14887.8|14867.8|8
1642775420000|2022-01-21 14:30:20|14890.7|14870.7|14892.2|14872.2|14892.2|14872.2|14890.7|14870.7|0
1642775430000|2022-01-21 14:30:30|||||||||1
1642775520000|2022-01-21 14:32:00|14899.7|14879.7|14899.7|14879.7|14899.7|14879.7|14899.7|14879.7|2
1642775580000|2022-01-21 14:33:00|14909|14889|14945.7|14925.7|14945.7|14925.7|14909|14889|3
1642775590000|2022-01-21 14:33:10|14942.4|14902.4|14940.7|14900.7|14945.7|14925.7|14939.2|14899.2|5
1642775620000|2022-01-21 14:33:40|14939.7|14899.7|14939.7|14899.7|14939.7|14899.7|14939.7|14899.7|0
1642775630000|2022-01-21 14:33:50|14932.2|14912.2|14932.2|14912.2|14932.2|14912.2|14932.2|14912.2|0
1642775640000|2022-01-21 14:34:00|14931.7|14911.7|14931.7|14911.7|14931.7|14911.7|14931.7|14911.7|0
1642775660000|2022-01-21 14:34:20|14934.2|14914.2|14934.2|14914.2|14934.2|14914.2|14934.2|14914.2|0
1642775680000|2022-01-21 14:34:40|||||||||1
1642775700000|2022-01-21 14:35:00|14936.7|14916.7|14920.3|14900.3|14936.7|14916.7|14920.3|14900.3|4
1642775730000|2022-01-21 14:35:30|14923.2|14903.2|14920.3|14900.3|14925.3|14905.3|14920.3|14900.3|1
1642775870000|2022-01-21 14:37:50|||||||||1
1642775920000|2022-01-21 14:38:40|14922.8|14902.8|14939.3|14899.3|14939.3|14902.8|14922.8|14899.3|1
1642775960000|2022-01-21 14:39:20|14934.7|14894.7|14934.7|14894.7|14934.7|14894.7|14934.7|14894.7|0
1642775970000|2022-01-21 14:39:30|||||||||2
1642776040000|2022-01-21 14:40:40|14937.2|14897.2|14937.2|14897.2|14937.2|14897.2|14937.2|14897.2|0
1642776050000|2022-01-21 14:40:50|14938.6|14898.6|14940.7|14900.7|14940.7|14900.7|14938.6|14898.6|0
1642776090000|2022-01-21 14:41:30|||||||||2
1642776110000|2022-01-21 14:41:50|14939.7|14899.7|14939.7|14899.7|14939.7|14899.7|14939.7|14899.7|1
1642776160000|2022-01-21 14:42:40|14938.2|14898.2|14938.2|14898.2|14938.2|14898.2|14938.2|14898.2|0
1642776180000|2022-01-21 14:43:00|14926.8|14906.8|14926.8|14906.8|14926.8|14906.8|14926.8|14906.8|0
1642776220000|2022-01-21 14:43:40|14924.3|14904.3|14924.3|14904.3|14924.3|14904.3|14924.3|14904.3|1
1642776240000|2022-01-21 14:44:00|14922.8|14902.8|14922.8|14902.8|14922.8|14902.8|14922.8|14902.8|0
1642776280000|2022-01-21 14:44:40|14920.7|14900.7|14920.7|14900.7|14920.7|14900.7|14920.7|14900.7|0
1642776350000|2022-01-21 14:45:50|14911.8|14891.8|14911.8|14891.8|14911.8|14891.8|14911.8|14891.8|0
1642776390000|2022-01-21 14:46:30|14904.3|14884.3|14904.3|14884.3|14904.3|14884.3|14904.3|14884.3|5
1642776530000|2022-01-21 14:48:50|14906.8|14886.8|14906.8|14886.8|14906.8|14886.8|14906.8|14886.8|0
1642776550000|2022-01-21 14:49:10|14919.3|14879.3|14919.3|14879.3|14919.3|14879.3|14919.3|14879.3|0
1642776600000|2022-01-21 14:50:00|14920.7|14880.7|14921.8|14881.8|14921.8|14881.8|14920.7|14880.7|0
1642776730000|2022-01-21 14:52:10|14914.3|14894.3|14921.8|14881.8|14921.8|14894.3|14914.3|14881.8|0
1642776870000|2022-01-21 14:54:30|14925.3|14885.3|14938.3|14878.3|14938.3|14885.3|14925.3|14878.3|5
1642776880000|2022-01-21 14:54:40|14939.3|14879.3|14933.3|14893.3|14939.3|14893.3|14930.8|14879.3|0
1642776900000|2022-01-21 14:55:00|14934.3|14894.3|14934.3|14894.3|14934.3|14894.3|14934.3|14894.3|0
1642776960000|2022-01-21 14:56:00|14935.8|14895.8|14936.8|14896.8|14936.8|14896.8|14935.8|14895.8|0
1642776980000|2022-01-21 14:56:20|14935.8|14895.8|14935.8|14895.8|14935.8|14895.8|14935.8|14895.8|0
1642777000000|2022-01-21 14:56:40|14936.8|14896.8|14936.8|14896.8|14936.8|14896.8|14936.8|14896.8|0
1642777090000|2022-01-21 14:58:10|14938.3|14898.3|14938.3|14898.3|14938.3|14898.3|14938.3|14898.3|0
1642777160000|2022-01-21 14:59:20|14922.4|14902.4|14914.3|14894.3|14922.4|14902.4|14914.3|14894.3|0
1642777170000|2022-01-21 14:59:30|14911.8|14891.8|14904.3|14884.3|14911.8|14891.8|14904.3|14884.3|1
1642777180000|2022-01-21 14:59:40|14929.3|14889.3|14934.3|14894.3|14934.3|14894.3|14929.3|14889.3|7
1642777190000|2022-01-21 14:59:50|14935.8|14895.8|14939.3|14899.3|14939.3|14899.3|14935.8|14895.8|0
1642777200000|2022-01-21 15:00:00|14940.8|14900.8|14933.3|14913.3|14940.8|14915.8|14933.3|14900.8|3
1642777280000|2022-01-21 15:01:20|||||||||1
1642777370000|2022-01-21 15:02:50|14934.3|14914.3|14934.3|14914.3|14934.3|14914.3|14934.3|14914.3|0
1642777380000|2022-01-21 15:03:00|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|0
1642777390000|2022-01-21 15:03:10|14931.8|14911.8|14930.4|14910.4|14931.8|14911.8|14930.4|14910.4|0
1642777520000|2022-01-21 15:05:20|14925.4|14905.4|14925.4|14905.4|14925.4|14905.4|14925.4|14905.4|0
1642777530000|2022-01-21 15:05:30|14928.5|14908.5|14934.3|14914.3|14934.3|14914.3|14928.5|14908.5|1
1642777560000|2022-01-21 15:06:00|14936.8|14916.8|14936.8|14916.8|14936.8|14916.8|14936.8|14916.8|0
1642777570000|2022-01-21 15:06:10|14939.3|14919.3|14939.3|14919.3|14939.3|14919.3|14939.3|14919.3|0
1642777620000|2022-01-21 15:07:00|14940.4|14920.4|14941.8|14921.8|14941.8|14921.8|14939.3|14919.3|1
1642777710000|2022-01-21 15:08:30|14943.3|14923.3|14944.3|14924.3|14944.3|14924.3|14941.8|14921.8|1
1642777720000|2022-01-21 15:08:40|||||||||3
1642777760000|2022-01-21 15:09:20|14937.9|14917.9|14939.3|14919.3|14939.3|14919.3|14937.9|14917.9|7
1642777810000|2022-01-21 15:10:10|14941.4|14901.4|14941.4|14901.4|14941.4|14901.4|14941.4|14901.4|5
1642777820000|2022-01-21 15:10:20|14940.4|14900.4|14940.4|14900.4|14940.4|14900.4|14940.4|14900.4|0
1642777870000|2022-01-21 15:11:10|14928.9|14908.9|14928.9|14908.9|14928.9|14908.9|14928.9|14908.9|0
1642777930000|2022-01-21 15:12:10|14930.4|14910.4|14930.4|14910.4|14930.4|14910.4|14930.4|14910.4|0
1642777960000|2022-01-21 15:12:40|14928.9|14908.9|14930.4|14910.4|14930.4|14910.4|14927.9|14907.9|0
1642777990000|2022-01-21 15:13:10|14931.4|14911.4|14932.9|14912.9|14934.3|14914.3|14931.4|14911.4|1
1642778010000|2022-01-21 15:13:30|14931.8|14911.8|14931.8|14911.8|14931.8|14911.8|14931.8|14911.8|0
1642778040000|2022-01-21 15:14:00|14927.7|14907.7|14918.9|14898.9|14927.7|14907.7|14918.9|14898.9|4
1642778180000|2022-01-21 15:16:20|14908.9|14888.9|14908.9|14888.9|14908.9|14888.9|14908.9|14888.9|8
1642778190000|2022-01-21 15:16:30|14906.4|14886.4|14906.4|14886.4|14906.4|14886.4|14906.4|14886.4|0
1642778210000|2022-01-21 15:16:50|||||||||2
1642778270000|2022-01-21 15:17:50|14903.9|14883.9|14903.9|14883.9|14903.9|14883.9|14903.9|14883.9|7
1642778280000|2022-01-21 15:18:00|14899.8|14879.8|14875.6|14855.6|14899.8|14879.8|14875.6|14853.9|4
1642778290000|2022-01-21 15:18:10|14873.1|14853.1|14873.1|14853.1|14873.1|14853.1|14873.1|14853.1|0
1642778310000|2022-01-21 15:18:30|14862.1|14842.1|14862.1|14842.1|14862.1|14842.1|14862.1|14842.1|7
1642778320000|2022-01-21 15:18:40|||||||||2
1642778360000|2022-01-21 15:19:20|14875|14835|14878.1|14838.1|14878.1|14838.1|14875|14835|5
1642778390000|2022-01-21 15:19:50|14877.1|14837.1|14877.1|14837.1|14877.1|14837.1|14877.1|14837.1|8
1642778400000|2022-01-21 15:20:00|14861.4|14841.4|14859.6|14839.6|14861.4|14841.4|14859.6|14839.6|2
1642778410000|2022-01-21 15:20:10|14863.9|14843.9|14825|14785|14863.9|14843.9|14822.5|14762.5|4
1642778420000|2022-01-21 15:20:20|14831.2|14791.2|14852.5|14792.5|14852.5|14792.5|14831.2|14791.2|1
1642778450000|2022-01-21 15:20:50|14861.4|14821.4|14869.8|14849.8|14882.5|14849.8|14861.4|14821.4|0
1642778460000|2022-01-21 15:21:00|14873.9|14853.9|14873.9|14833.9|14878.9|14858.9|14873.9|14833.9|2
1642778510000|2022-01-21 15:21:50|||||||||3
1642778520000|2022-01-21 15:22:00|14871.4|14831.4|14871.4|14831.4|14871.4|14831.4|14871.4|14831.4|0
1642778570000|2022-01-21 15:22:50|14870|14830|14855.4|14835.4|14870|14835.4|14853.9|14830|0
1642778580000|2022-01-21 15:23:00|14856.4|14836.4|14856.4|14836.4|14856.4|14836.4|14856.4|14836.4|0
1642778590000|2022-01-21 15:23:10|14868.9|14828.9|14868.9|14828.9|14868.9|14828.9|14868.9|14828.9|1
1642778620000|2022-01-21 15:23:40|14856.4|14836.4|14855.4|14835.4|14856.4|14836.4|14855.4|14835.4|0
1642778670000|2022-01-21 15:24:30|14872.9|14832.9|14872.9|14832.9|14872.9|14832.9|14872.9|14832.9|1
1642778710000|2022-01-21 15:25:10|14871.9|14831.9|14871.9|14831.9|14871.9|14831.9|14871.9|14831.9|0
1642778750000|2022-01-21 15:25:50|14869.4|14829.4|14869.4|14829.4|14869.4|14829.4|14869.4|14829.4|1
1642778760000|2022-01-21 15:26:00|14864.4|14844.4|14864.4|14844.4|14864.4|14844.4|14864.4|14844.4|0
1642778800000|2022-01-21 15:26:40|14865.4|14845.4|14865.4|14845.4|14865.4|14845.4|14865.4|14845.4|0
1642778810000|2022-01-21 15:26:50|14864.4|14844.4|14864.4|14844.4|14864.4|14844.4|14864.4|14844.4|0
1642778820000|2022-01-21 15:27:00|14876.9|14836.9|14876.9|14836.9|14876.9|14842.9|14862.9|14836.9|1
1642778860000|2022-01-21 15:27:40|14877.9|14837.9|14877.9|14837.9|14877.9|14837.9|14877.9|14837.9|0
1642778870000|2022-01-21 15:27:50|14876.9|14836.9|14877.9|14837.9|14877.9|14837.9|14876.9|14836.9|0
1642778880000|2022-01-21 15:28:00|14876.9|14836.9|14876.9|14836.9|14876.9|14836.9|14876.9|14836.9|0
1642778890000|2022-01-21 15:28:10|14877.9|14837.9|14877.9|14837.9|14877.9|14837.9|14877.9|14837.9|0
1642778910000|2022-01-21 15:28:30|14876.9|14836.9|14876.9|14836.9|14876.9|14836.9|14876.9|14836.9|0
1642778920000|2022-01-21 15:28:40|||||||||1
1642778930000|2022-01-21 15:28:50|14871.9|14851.9|14871.9|14851.9|14871.9|14851.9|14871.9|14851.9|0
1642778940000|2022-01-21 15:29:00|14876.9|14856.9|14876.9|14856.9|14876.9|14856.9|14876.9|14856.9|0
1642779030000|2022-01-21 15:30:30|14874|14854|14860.4|14840.4|14874|14854|14860.4|14840.4|4
1642779040000|2022-01-21 15:30:40|14864.6|14824.6|14860.4|14820.4|14864.6|14824.6|14859|14800.4|0
1642779060000|2022-01-21 15:31:00|14845.4|14825.4|14845.4|14825.4|14845.4|14825.4|14845.4|14825.4|0
1642779130000|2022-01-21 15:32:10|14840.4|14820.4|14840.4|14820.4|14840.4|14820.4|14840.4|14820.4|0
1642779150000|2022-01-21 15:32:30|||||||||1
1642779160000|2022-01-21 15:32:40|14837.9|14817.9|14819|14799|14837.9|14817.9|14819|14796.5|4
1642779170000|2022-01-21 15:32:50|14821.1|14801.1|14834|14794|14834|14801.1|14821.1|14794|0
1642779200000|2022-01-21 15:33:20|14816.2|14776.2|14806.5|14746.5|14816.2|14776.2|14798.6|14738.6|3
1642779210000|2022-01-21 15:33:30|14801.9|14741.9|14804|14744|14804|14744|14799|14739|0
1642779220000|2022-01-21 15:33:40|14796.5|14736.5|14794|14734|14796.5|14736.5|14794|14734|0
1642779240000|2022-01-21 15:34:00|14789.8|14749.8|14809|14749|14809|14756.1|14789.8|14749|0
1642779250000|2022-01-21 15:34:10|14800.4|14760.4|14801.5|14761.5|14801.5|14761.5|14800.4|14760.4|0
1642779280000|2022-01-21 15:34:40|14804|14764|14809|14769|14819|14769|14804|14756.5|0
1642779290000|2022-01-21 15:34:50|14807.5|14767.5|14806.5|14766.5|14807.5|14767.5|14806.5|14766.5|0
1642779310000|2022-01-21 15:35:10|14804|14764|14792.5|14772.5|14804|14772.5|14792.5|14764|0
1642779320000|2022-01-21 15:35:20|14794.6|14774.6|14809|14769|14809|14774.6|14794.6|14769|1
1642779330000|2022-01-21 15:35:30|14811.5|14771.5|14811.5|14771.5|14811.5|14771.5|14811.5|14771.5|0
1642779350000|2022-01-21 15:35:50|14810|14770|14809|14769|14810|14770|14809|14769|0
1642779360000|2022-01-21 15:36:00|14812.9|14772.9|14814|14774|14814|14774|14812.9|14772.9|1
1642779370000|2022-01-21 15:36:10|14811.5|14791.5|14816.5|14796.5|14816.5|14796.5|14811.5|14791.5|2
1642779400000|2022-01-21 15:36:40|14811.9|14791.9|14809|14789|14811.9|14791.9|14809|14789|2
1642779410000|2022-01-21 15:36:50|14804|14764|14797.9|14757.9|14804|14764|14792.9|14752.9|1
1642779420000|2022-01-21 15:37:00|14800.4|14760.4|14801.9|14761.9|14801.9|14761.9|14800.4|14760.4|0
1642779430000|2022-01-21 15:37:10|14801.5|14761.5|14792.9|14752.9|14801.5|14761.5|14792.9|14752.9|5
1642779450000|2022-01-21 15:37:30|14780.4|14760.4|14780.4|14760.4|14790.4|14760.4|14780.4|14750.4|3
1642779490000|2022-01-21 15:38:10|||||||||1
1642779530000|2022-01-21 15:38:50|14796.3|14756.3|14796.3|14756.3|14796.3|14756.3|14796.3|14756.3|0
1642779540000|2022-01-21 15:39:00|14800.4|14760.4|14800.4|14760.4|14800.4|14760.4|14800.4|14760.4|0
1642779550000|2022-01-21 15:39:10|14797.9|14757.9|14802.9|14762.9|14802.9|14762.9|14797.9|14757.9|1
1642779560000|2022-01-21 15:39:20|14805.4|14765.4|14807.9|14767.9|14807.9|14767.9|14805.4|14765.4|0
1642779600000|2022-01-21 15:40:00|14802.9|14782.9|14807.9|14787.9|14807.9|14787.9|14802.9|14782.9|0
1642779610000|2022-01-21 15:40:10|14806.9|14766.9|14806.9|14766.9|14806.9|14766.9|14806.9|14766.9|1
1642779640000|2022-01-21 15:40:40|14804.4|14764.4|14791.9|14771.9|14804.4|14772.9|14791.9|14764.4|0
1642779740000|2022-01-21 15:42:20|14792.9|14772.9|14804.4|14764.4|14804.4|14772.9|14792.9|14764.4|0
1642779760000|2022-01-21 15:42:40|14806.9|14766.9|14806.9|14766.9|14806.9|14766.9|14806.9|14766.9|1
1642779770000|2022-01-21 15:42:50|14809.4|14769.4|14809.4|14769.4|14809.4|14769.4|14809.4|14769.4|1
1642779780000|2022-01-21 15:43:00|14811.9|14771.9|14811.9|14771.9|14811.9|14771.9|14811.9|14771.9|0
1642779790000|2022-01-21 15:43:10|14809.4|14769.4|14814.4|14794.4|14814.4|14794.4|14808.1|14769.4|0
1642779800000|2022-01-21 15:43:20|14811.9|14791.9|14806.9|14766.9|14811.9|14791.9|14806.9|14766.9|4
1642779810000|2022-01-21 15:43:30|14804.4|14764.4|14805.9|14765.9|14805.9|14765.9|14804.4|14764.4|0
1642779820000|2022-01-21 15:43:40|14806.9|14766.9|14804.4|14764.4|14806.9|14766.9|14804.4|14764.4|0
1642779840000|2022-01-21 15:44:00|14792.9|14772.9|14804.4|14764.4|14804.4|14772.9|14792.9|14764.4|0
1642779880000|2022-01-21 15:44:40|14802.3|14762.3|14802.3|14762.3|14802.3|14762.3|14802.3|14762.3|0
1642779890000|2022-01-21 15:44:50|14790.9|14770.9|14790.9|14770.9|14790.9|14770.9|14790.9|14770.9|0
1642779900000|2022-01-21 15:45:00|14789.4|14769.4|14789.4|14769.4|14789.4|14769.4|14789.4|14769.4|0
1642779950000|2022-01-21 15:45:50|14796.7|14776.7|14804.4|14784.4|14804.4|14784.4|14796.7|14776.7|2
1642779960000|2022-01-21 15:46:00|14803|14783|14801.9|14781.9|14803|14783|14801.9|14781.9|0
1642779970000|2022-01-21 15:46:10|14803.4|14783.4|14805.9|14785.9|14814.4|14794.4|14803.4|14783.4|4
1642779980000|2022-01-21 15:46:20|14806.9|14786.9|14806.9|14786.9|14806.9|14786.9|14806.9|14786.9|0
1642780130000|2022-01-21 15:48:50|14808|14788|14809.4|14789.4|14809.4|14789.4|14808|14788|1
1642780170000|2022-01-21 15:49:30|14806.9|14786.9|14806.9|14786.9|14806.9|14786.9|14806.9|14786.9|0
1642780180000|2022-01-21 15:49:40|14809.4|14789.4|14809.4|14789.4|14809.4|14789.4|14809.4|14789.4|1
1642780190000|2022-01-21 15:49:50|14831.9|14811.9|14831.9|14811.9|14831.9|14811.9|14831.9|14811.9|10
1642780210000|2022-01-21 15:50:10|14829.4|14809.4|14829.4|14809.4|14829.4|14809.4|14829.4|14809.4|0
1642780240000|2022-01-21 15:50:40|14828.4|14808.4|14859.4|14819.4|14876.9|14821.9|14828.4|14808.4|11
1642780260000|2022-01-21 15:51:00|14861.9|14821.9|14861.9|14821.9|14861.9|14821.9|14861.9|14821.9|0
1642780270000|2022-01-21 15:51:10|14856.5|14836.5|14869.4|14829.4|14869.4|14836.5|14856.5|14826.5|1
1642780320000|2022-01-21 15:52:00|||||||||1
1642780330000|2022-01-21 15:52:10|14866.9|14809.4|14854.4|14834.4|14866.9|14834.4|14854.4|14809.4|3
1642780360000|2022-01-21 15:52:40|14869.4|14829.4|14869.4|14829.4|14869.4|14829.4|14869.4|14829.4|0
1642780370000|2022-01-21 15:52:50|14868|14828|14866.9|14826.9|14868|14828|14866.9|14826.9|0
1642780420000|2022-01-21 15:53:40|14864|14824|14871.9|14831.9|14871.9|14841.9|14859.4|14821.9|0
1642780450000|2022-01-21 15:54:10|14870.9|14830.9|14869.4|14829.4|14870.9|14830.9|14869.4|14829.4|1
1642780460000|2022-01-21 15:54:20|14868.4|14828.4|14864.4|14824.4|14868.4|14828.4|14864.4|14824.4|2
1642780540000|2022-01-21 15:55:40|14861.5|14821.5|14859.4|14819.4|14861.5|14821.5|14859.4|14819.4|0
1642780560000|2022-01-21 15:56:00|14856.9|14816.9|14856.9|14816.9|14856.9|14816.9|14856.9|14816.9|0
1642780610000|2022-01-21 15:56:50|14859.4|14819.4|14866.9|14826.9|14866.9|14835.5|14850.9|14819.4|0
1642780620000|2022-01-21 15:57:00|14865.9|14825.9|14866.9|14826.9|14866.9|14835.5|14854.4|14825.9|0
1642780640000|2022-01-21 15:57:20|14854.4|14834.4|14865.9|14825.9|14865.9|14834.4|14854.4|14825.9|0
1642780650000|2022-01-21 15:57:30|14866.9|14826.9|14866.9|14826.9|14866.9|14826.9|14866.9|14826.9|0
1642780680000|2022-01-21 15:58:00|14865.9|14825.9|14866.9|14826.9|14866.9|14826.9|14865.9|14825.9|1
1642780770000|2022-01-21 15:59:30|14858.4|14838.4|14859.4|14839.4|14859.4|14839.4|14858.4|14838.4|0
1642780820000|2022-01-21 16:00:20|14874.4|14834.4|14874.4|14834.4|14874.4|14834.4|14874.4|14834.4|0
1642780840000|2022-01-21 16:00:40|14875.5|14835.5|14875.5|14835.5|14875.5|14835.5|14875.5|14835.5|0
1642780850000|2022-01-21 16:00:50|14878|14838|14878|14838|14878|14838|14878|14838|1
1642780860000|2022-01-21 16:01:00|14879.4|14839.4|14918|14858|14918|14858|14879.4|14839.4|13
1642780870000|2022-01-21 16:01:10|14914.4|14874.4|14913|14873|14919.4|14879.4|14911.9|14858|0
1642780880000|2022-01-21 16:01:20|14916.9|14876.9|14916.9|14876.9|14916.9|14876.9|14916.9|14876.9|0
1642780890000|2022-01-21 16:01:30|14919.4|14879.4|14919.4|14879.4|14921.9|14881.9|14919.4|14879.4|0
1642780970000|2022-01-21 16:02:50|14901.9|14881.9|14901.9|14881.9|14901.9|14881.9|14901.9|14881.9|0
1642780980000|2022-01-21 16:03:00|14919.4|14879.4|14919.4|14879.4|14919.4|14879.4|14919.4|14879.4|0
1642781010000|2022-01-21 16:03:30|||||||||1
1642781040000|2022-01-21 16:04:00|14914.4|14894.4|14914.4|14894.4|14914.4|14894.4|14914.4|14894.4|0
1642781050000|2022-01-21 16:04:10|14915.9|14895.9|14916.9|14896.9|14916.9|14896.9|14915.9|14895.9|0
1642781060000|2022-01-21 16:04:20|14921.9|14901.9|14938.4|14898.4|14940.9|14920.9|14921.9|14898.4|11
1642781070000|2022-01-21 16:04:30|14937|14897|14935.9|14895.9|14937|14897|14933.4|14893.4|0
1642781080000|2022-01-21 16:04:40|14937.4|14897.4|14933.4|14913.4|14938.4|14913.4|14933.4|14895.9|0
1642781090000|2022-01-21 16:04:50|14932|14912|14933.4|14913.4|14933.4|14913.4|14930.9|14910.9|0
1642781190000|2022-01-21 16:06:30|14934.9|14914.9|14935.9|14915.9|14935.9|14915.9|14934.9|14914.9|0
1642781200000|2022-01-21 16:06:40|14937.4|14917.4|14937.4|14917.4|14937.4|14917.4|14937.4|14917.4|0
1642781220000|2022-01-21 16:07:00|14938.4|14918.4|14938.4|14918.4|14938.4|14918.4|14938.4|14918.4|0
1642781230000|2022-01-21 16:07:10|14940.9|14920.9|14940.9|14920.9|14940.9|14920.9|14940.9|14920.9|0
1642781250000|2022-01-21 16:07:30|14943.8|14923.8|14946.3|14926.3|14946.3|14926.3|14943.8|14923.8|4
1642781260000|2022-01-21 16:07:40|14951.3|14931.3|15065.5|15005.5|15065.5|15005.5|14951.3|14931.3|15
1642781270000|2022-01-21 16:07:50|15069.9|15009.9|15079.5|15039.5|15084|15039.5|15069.9|15009.9|3
1642781300000|2022-01-21 16:08:20|15077|15037|15072|15052|15077|15052|15069.5|15037|2
1642781310000|2022-01-21 16:08:30|||||||||2
1642781320000|2022-01-21 16:08:40|15077.6|15037.6|15099.9|15059.9|15099.9|15059.9|15072|15037.6|24
1642781330000|2022-01-21 16:08:50|15100.9|15060.9|15124.5|15084.5|15134.5|15094.5|15099.9|15060.9|11
1642781340000|2022-01-21 16:09:00|15124.6|15104.6|15117|15097|15136.1|15112|15117|15094.1|6
1642781350000|2022-01-21 16:09:10|15114.5|15094.5|15108|15068|15114.5|15094.5|15104.5|15064.5|3
1642781360000|2022-01-21 16:09:20|15105.5|15065.5|15105.5|15065.5|15105.5|15065.5|15105.5|15065.5|0
1642781370000|2022-01-21 16:09:30|15104.1|15064.1|15098|15038|15104.1|15064.1|15093.6|15038|6
1642781380000|2022-01-21 16:09:40|15099.5|15039.5|15100.5|15060.5|15100.5|15060.5|15097|15039.5|0
1642781390000|2022-01-21 16:09:50|15099.1|15059.1|15098|15058|15099.1|15059.1|15092|15052|0
1642781400000|2022-01-21 16:10:00|15100.5|15060.5|15097|15077|15103|15077|15094.5|15060.5|0
1642781410000|2022-01-21 16:10:10|15099.5|15079.5|15097|15077|15099.5|15079.5|15097|15077|0
1642781420000|2022-01-21 16:10:20|15095.5|15075.5|15095.5|15075.5|15095.5|15075.5|15095.5|15075.5|2
1642781430000|2022-01-21 16:10:30|15094.5|15074.5|15094.5|15074.5|15094.5|15074.5|15094.5|15074.5|0
1642781450000|2022-01-21 16:10:50|15089.5|15069.5|15089.5|15069.5|15089.5|15069.5|15089.5|15069.5|0
1642781460000|2022-01-21 16:11:00|15080.1|15060.1|15080.5|15040.5|15080.5|15060.1|15077|15037|3
1642781480000|2022-01-21 16:11:20|15082|15042|15081.6|15041.6|15083|15043|15081.6|15041.6|1
1642781490000|2022-01-21 16:11:30|15080.5|15040.5|15080.5|15040.5|15080.5|15040.5|15080.5|15040.5|0
1642781500000|2022-01-21 16:11:40|15079.1|15039.1|15062|15042|15079.1|15044.1|15062|15037|0
1642781520000|2022-01-21 16:12:00|15057.8|15037.8|15062|15022|15062|15037.8|15057.8|15022|1
1642781530000|2022-01-21 16:12:10|15061.6|15021.6|15060.5|15020.5|15061.6|15021.6|15060.5|15020.5|0
1642781570000|2022-01-21 16:12:50|15039.5|15019.5|15039.5|15019.5|15039.5|15019.5|15039.5|15019.5|0
1642781630000|2022-01-21 16:13:50|15042|15022|15042|15022|15042|15022|15042|15022|1
1642781640000|2022-01-21 16:14:00|||||||||1
1642781680000|2022-01-21 16:14:40|15043|15023|15043|15023|15043|15023|15043|15023|1
1642781700000|2022-01-21 16:15:00|15042|15022|15042|15022|15042|15022|15042|15022|0
1642781750000|2022-01-21 16:15:50|||||||||1
1642781760000|2022-01-21 16:16:00|15039.5|15019.5|15043|15003|15043|15019.5|15039.5|15002|2
1642781770000|2022-01-21 16:16:10|15031.6|15011.6|15031.6|15011.6|15031.6|15011.6|15031.6|15011.6|0
1642781780000|2022-01-21 16:16:20|15029.5|15009.5|15029.5|15009.5|15029.5|15009.5|15029.5|15009.5|1
1642781790000|2022-01-21 16:16:30|15032|15012|15032|15012|15032|15012|15032|15012|0
1642781840000|2022-01-21 16:17:20|15029.5|15009.5|15029.5|15009.5|15029.5|15009.5|15029.5|15009.5|0
1642781900000|2022-01-21 16:18:20|15030.5|15010.5|15032|15012|15032|15012|15030.5|15010.5|2
1642781940000|2022-01-21 16:19:00|15034.5|15014.5|15032|15012|15034.5|15014.5|15032|15012|2
1642781970000|2022-01-21 16:19:30|||||||||2
1642782180000|2022-01-21 16:23:00|||||||||1
1642782220000|2022-01-21 16:23:40|15075.5|15015.5|15075.5|15015.5|15075.5|15015.5|15075.5|15015.5|15
1642782230000|2022-01-21 16:23:50|15074.1|15014.1|15075.5|15015.5|15075.5|15015.5|15073|15013|0
1642782250000|2022-01-21 16:24:10|15069.5|15029.5|15072|15032|15072|15032|15069.5|15029.5|0
1642782280000|2022-01-21 16:24:40|15083|15043|15083|15043|15083|15043|15083|15043|14
1642782290000|2022-01-21 16:24:50|15087|15067|15087|15067|15087|15067|15087|15067|0
1642782340000|2022-01-21 16:25:40|15092.4|15072.4|15132|15092|15132|15092|15092.4|15072.4|17
1642782350000|2022-01-21 16:25:50|15127|15107|15129.5|15109.5|15129.5|15109.5|15124.5|15104.5|0
1642782360000|2022-01-21 16:26:00|15132|15112|15129.5|15109.5|15132|15112|15127|15107|2
1642782370000|2022-01-21 16:26:10|15132|15112|15129.5|15109.5|15132|15112|15129.5|15109.5|0
1642782390000|2022-01-21 16:26:30|15127|15107|15127|15107|15127|15107|15127|15107|0
1642782400000|2022-01-21 16:26:40|15125.5|15105.5|15117|15097|15125.5|15105.5|15117|15097|2
1642782410000|2022-01-21 16:26:50|15119.5|15099.5|15138.7|15078.7|15138.7|15102|15099.5|15078.7|5
1642782420000|2022-01-21 16:27:00|15136.6|15076.6|15128|15108|15136.6|15108|15099.5|15075.5|6
1642782430000|2022-01-21 16:27:10|15127|15107|15127|15107|15134.5|15107|15126|15094.5|5
1642782450000|2022-01-21 16:27:30|15129.5|15109.5|15132|15072|15132|15109.5|15127|15072|2
1642782460000|2022-01-21 16:27:40|15135.5|15075.5|15128|15088|15135.5|15088|15128|15075.5|1
1642782470000|2022-01-21 16:27:50|15129.5|15089.5|15128|15088|15129.5|15089.5|15128|15088|0
1642782480000|2022-01-21 16:28:00|15136.6|15076.6|15129.5|15089.5|15136.6|15089.5|15128|15074.1|0
1642782490000|2022-01-21 16:28:10|15128|15088|15132|15072|15133|15088|15128|15072|0
1642782520000|2022-01-21 16:28:40|15133.5|15073.5|15134.5|15074.5|15134.5|15074.5|15133.5|15073.5|0
1642782540000|2022-01-21 16:29:00|15126|15086|15126|15086|15126|15086|15126|15086|0
1642782550000|2022-01-21 16:29:10|15127|15087|15128.5|15088.5|15131|15091|15127|15087|0
1642782590000|2022-01-21 16:29:50|||||||||5
1642782600000|2022-01-21 16:30:00|15123.5|15063.5|15128.5|15068.5|15128.5|15068.5|15123.5|15063.5|0
1642782610000|2022-01-21 16:30:10|15131|15071|15134.5|15074.5|15134.5|15074.5|15131|15071|0
1642782660000|2022-01-21 16:31:00|15098.5|15078.5|15098.5|15078.5|15098.5|15078.5|15098.5|15078.5|1
1642782670000|2022-01-21 16:31:10|15134.5|15074.5|15134.5|15074.5|15134.5|15074.5|15134.5|15074.5|1
1642782680000|2022-01-21 16:31:20|15139.7|15079.7|15163.5|15143.5|15170.4|15143.5|15137|15079.7|22
1642782700000|2022-01-21 16:31:40|15162.4|15142.4|15163.5|15143.5|15163.5|15143.5|15162.4|15142.4|12
1642782710000|2022-01-21 16:31:50|15174.9|15134.9|15174.9|15134.9|15174.9|15134.9|15174.9|15134.9|0
1642782720000|2022-01-21 16:32:00|15176|15136|15161|15141|15176|15143.5|15161|15136|0
1642782730000|2022-01-21 16:32:10|15162.4|15142.4|15163.5|15143.5|15163.5|15143.5|15162.4|15142.4|0
1642782760000|2022-01-21 16:32:40|15147.8|15127.8|15147|15087|15147.8|15127.8|15147|15087|6
1642782770000|2022-01-21 16:32:50|15157|15097|15164.5|15104.5|15164.5|15104.5|15157|15097|0
1642782780000|2022-01-21 16:33:00|15166|15106|15167|15107|15167|15107|15166|15106|0
1642782790000|2022-01-21 16:33:10|15167.4|15107.4|15168.5|15108.5|15168.5|15108.5|15167.4|15107.4|0
1642782810000|2022-01-21 16:33:30|15166.4|15106.4|15163.5|15103.5|15166.4|15106.4|15163.5|15103.5|4
1642782820000|2022-01-21 16:33:40|15162|15102|15162|15102|15162|15102|15162|15102|0
1642782830000|2022-01-21 16:33:50|||||||||2
1642782850000|2022-01-21 16:34:10|15149.5|15109.5|15149.5|15109.5|15149.5|15109.5|15149.5|15109.5|0
1642782950000|2022-01-21 16:35:50|15146|15106|15146|15106|15146|15106|15146|15106|0
1642782970000|2022-01-21 16:36:10|15147.4|15107.4|15148.5|15108.5|15148.5|15108.5|15147.4|15107.4|0
1642782980000|2022-01-21 16:36:20|15151.6|15111.6|15157|15117|15157|15117|15151.6|15111.6|3
1642782990000|2022-01-21 16:36:30|15158.5|15118.5|15158.5|15118.5|15158.5|15118.5|15158.5|15118.5|0
1642783010000|2022-01-21 16:36:50|15161|15121|15153.5|15133.5|15161|15133.5|15153.5|15121|2
1642783030000|2022-01-21 16:37:10|||||||||1
1642783060000|2022-01-21 16:37:40|15154.5|15134.5|15153.5|15133.5|15154.5|15134.5|15153.5|15133.5|4
1642783070000|2022-01-21 16:37:50|||||||||2
1642783080000|2022-01-21 16:38:00|15154.5|15134.5|15153.5|15133.5|15154.5|15134.5|15153.5|15133.5|5
1642783100000|2022-01-21 16:38:20|15154.9|15134.9|15156|15136|15156|15136|15154.9|15134.9|1
1642783110000|2022-01-21 16:38:30|15167.4|15127.4|15159.9|15139.9|15167.4|15139.9|15158.9|15127.4|2
1642783120000|2022-01-21 16:38:40|||||||||1
1642783140000|2022-01-21 16:39:00|15162.4|15142.4|15162.4|15142.4|15162.4|15142.4|15162.4|15142.4|1
1642783150000|2022-01-21 16:39:10|||||||||1
1642783210000|2022-01-21 16:40:10|15163.5|15143.5|15162.4|15142.4|15163.5|15143.5|15162.4|15142.4|11
1642783220000|2022-01-21 16:40:20|15163.9|15143.9|15163.9|15143.9|15163.9|15143.9|15163.9|15143.9|0
1642783230000|2022-01-21 16:40:30|15160.8|15140.8|15164.9|15124.9|15166.4|15140.8|15160.8|15124.9|3
1642783250000|2022-01-21 16:40:50|15182|15162|15182|15162|15182|15162|15182|15162|5
1642783260000|2022-01-21 16:41:00|15173.7|15153.7|15173.1|15133.1|15173.7|15153.7|15170.6|15130.6|3
1642783290000|2022-01-21 16:41:30|15171.6|15131.6|15170.6|15130.6|15171.6|15131.6|15170.6|15130.6|0
1642783300000|2022-01-21 16:41:40|15171.6|15131.6|15173.1|15133.1|15173.1|15133.1|15171.6|15131.6|2
1642783310000|2022-01-21 16:41:50|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|0
1642783320000|2022-01-21 16:42:00|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|0
1642783330000|2022-01-21 16:42:10|15170.8|15150.8|15162|15142|15170.8|15150.8|15162|15142|1
1642783370000|2022-01-21 16:42:50|15147|15127|15154.5|15134.5|15154.5|15134.5|15147|15127|4
1642783380000|2022-01-21 16:43:00|15162|15102|15163.1|15103.1|15163.1|15103.1|15162|15102|1
1642783390000|2022-01-21 16:43:10|15127|15107|15127|15107|15127|15107|15127|15107|0
1642783400000|2022-01-21 16:43:20|15129.5|15109.5|15158.1|15118.1|15158.1|15118.1|15129.5|15109.5|1
1642783420000|2022-01-21 16:43:40|15159.5|15119.5|15163.1|15123.1|15163.1|15123.1|15159.5|15119.5|0
1642783470000|2022-01-21 16:44:30|15138.1|15118.1|15162|15122|15162|15122|15138.1|15118.1|1
1642783480000|2022-01-21 16:44:40|15160.2|15120.2|15157|15117|15160.2|15120.2|15157|15117|1
1642783520000|2022-01-21 16:45:20|15158.1|15118.1|15158.1|15118.1|15158.1|15118.1|15158.1|15118.1|0
1642783560000|2022-01-21 16:46:00|15144.5|15104.5|15117.4|15097.4|15144.5|15104.5|15117.4|15097.4|3
1642783570000|2022-01-21 16:46:10|15118.9|15098.9|15117.5|15097.5|15118.9|15098.9|15117.5|15097.5|3
1642783600000|2022-01-21 16:46:40|15113.1|15093.1|15110|15090|15113.1|15093.1|15110|15090|1
1642783750000|2022-01-21 16:49:10|15111|15091|15110|15090|15111|15091|15110|15090|1
1642783770000|2022-01-21 16:49:30|15112.5|15072.5|15112.5|15072.5|15112.5|15072.5|15112.5|15072.5|1
1642783840000|2022-01-21 16:50:40|||||||||2
1642783860000|2022-01-21 16:51:00|15115|15075|15115|15095|15115|15095|15115|15075|0
1642783890000|2022-01-21 16:51:30|15117.9|15097.9|15112.5|15092.5|15117.9|15097.9|15112.5|15072.5|2
1642783910000|2022-01-21 16:51:50|15115.4|15095.4|15117.5|15097.5|15117.5|15097.5|15115.4|15095.4|0
1642783920000|2022-01-21 16:52:00|15115|15075|15112.5|15072.5|15115|15075|15112.5|15072.5|0
1642783930000|2022-01-21 16:52:10|||||||||1
1642783970000|2022-01-21 16:52:50|15098.1|15078.1|15099.6|15079.6|15099.6|15079.6|15097.1|15077.1|2
1642784030000|2022-01-21 16:53:50|||||||||1
1642784040000|2022-01-21 16:54:00|||||||||1
1642784100000|2022-01-21 16:55:00|||||||||4
1642784140000|2022-01-21 16:55:40|15096|15076|15094.6|15074.6|15096|15076|15094.6|15074.6|1
1642784230000|2022-01-21 16:57:10|15102.1|15042.1|15102.1|15042.1|15102.1|15042.1|15102.1|15042.1|5
1642784240000|2022-01-21 16:57:20|15103.1|15043.1|15103.1|15043.1|15103.1|15043.1|15103.1|15043.1|0
1642784260000|2022-01-21 16:57:40|15101.7|15041.7|15101.7|15041.7|15101.7|15041.7|15101.7|15041.7|11
1642784270000|2022-01-21 16:57:50|15099.2|15039.2|15039.6|15019.6|15099.2|15039.2|15039.6|15019.6|4
1642784280000|2022-01-21 16:58:00|15036.8|14996.8|15039.6|14979.6|15046.8|14996.8|15036.8|14979.6|1
1642784340000|2022-01-21 16:59:00|15023.8|14983.8|15019.6|14979.6|15023.8|14983.8|15019.6|14979.6|0
1642784380000|2022-01-21 16:59:40|15015|14975|15015|14975|15015|14975|15015|14975|4
1642784390000|2022-01-21 16:59:50|15017.5|14957.5|15006|14966|15017.5|14966|15006|14957.5|1
1642784400000|2022-01-21 17:00:00|15017.5|14957.5|15017.5|14957.5|15017.5|14957.5|15017.5|14957.5|0
1642784410000|2022-01-21 17:00:10|15012.1|14952.1|14992.1|14952.1|15012.1|14956.3|14992.1|14952.1|1
1642784420000|2022-01-21 17:00:20|14994.6|14954.6|14994.6|14954.6|14994.6|14954.6|14994.6|14954.6|0
1642784450000|2022-01-21 17:00:50|14993.1|14953.1|14992.1|14952.1|14993.1|14953.1|14992.1|14952.1|1
1642784470000|2022-01-21 17:01:10|14994.6|14954.6|14994.6|14954.6|14994.6|14954.6|14994.6|14954.6|0
1642784480000|2022-01-21 17:01:20|14980.2|14960.2|14985.6|14945.6|14986.7|14960.2|14966.3|14936.3|1
1642784490000|2022-01-21 17:01:30|14978.1|14958.1|14978.1|14958.1|14978.1|14958.1|14978.1|14958.1|4
1642784500000|2022-01-21 17:01:40|||||||||5
1642784530000|2022-01-21 17:02:10|14985.6|14965.6|14985.6|14965.6|14985.6|14965.6|14985.6|14965.6|1
1642784540000|2022-01-21 17:02:20|||||||||7
1642784550000|2022-01-21 17:02:30|15038.1|14978.1|15037.1|14977.1|15038.1|14978.1|15037.1|14977.1|3
1642784560000|2022-01-21 17:02:40|15038.5|14978.5|15012.1|14972.1|15039.6|14987.1|15012.1|14972.1|1
1642784570000|2022-01-21 17:02:50|15013.5|14973.5|15029.6|14989.6|15029.6|14989.6|15009.3|14973.5|0
1642784580000|2022-01-21 17:03:00|15032.7|14992.7|15032.1|14992.1|15032.7|14992.7|15032.1|14992.1|0
1642784600000|2022-01-21 17:03:20|15034.6|14994.6|15034.6|14994.6|15034.6|14994.6|15034.6|14994.6|0
1642784610000|2022-01-21 17:03:30|15038.1|14998.1|15038.1|14998.1|15038.1|14998.1|15038.1|14998.1|0
1642784620000|2022-01-21 17:03:40|15035.6|14995.6|15034.6|14994.6|15035.6|14995.6|15034.6|14994.6|0
1642784630000|2022-01-21 17:03:50|15036|14996|15052.1|14992.1|15052.1|14996|15036|14992.1|0
1642784640000|2022-01-21 17:04:00|15054.6|14994.6|15054.6|14994.6|15054.6|14994.6|15054.6|14994.6|2
1642784650000|2022-01-21 17:04:10|15060|15000|15062.5|15002.5|15062.5|15008.5|15048.5|15000|2
1642784660000|2022-01-21 17:04:20|15051|15011|15053.5|15013.5|15053.5|15013.5|15051|15011|0
1642784670000|2022-01-21 17:04:30|15052.1|15012.1|15052.1|15012.1|15052.1|15012.1|15052.1|15012.1|0
1642784680000|2022-01-21 17:04:40|15053.5|15013.5|15053.5|15013.5|15053.5|15013.5|15053.5|15013.5|1
1642784690000|2022-01-21 17:04:50|15052.1|15012.1|15052.1|15012.1|15052.1|15012.1|15052.1|15012.1|0
1642784710000|2022-01-21 17:05:10|||||||||1
1642784720000|2022-01-21 17:05:20|15053.5|15013.5|15057.1|15017.1|15058.1|15018.1|15053.5|15013.5|0
1642784770000|2022-01-21 17:06:10|15055.6|15015.6|15055.6|15015.6|15055.6|15015.6|15055.6|15015.6|0
1642784810000|2022-01-21 17:06:50|15057.1|15017.1|15057.1|15017.1|15057.1|15017.1|15057.1|15017.1|0
1642784820000|2022-01-21 17:07:00|15055.6|15015.6|15062.1|15022.1|15063.1|15023.1|15055.6|15015.6|0
1642784830000|2022-01-21 17:07:10|15050.6|15030.6|15065.6|15025.6|15065.6|15033.1|15050.6|15025.6|1
1642784840000|2022-01-21 17:07:20|15057.1|15037.1|15058.1|15038.1|15058.1|15038.1|15057.1|15037.1|0
1642784850000|2022-01-21 17:07:30|15060.6|15040.6|15073.1|15053.1|15080.6|15053.1|15060.6|15040.6|5
1642784860000|2022-01-21 17:07:40|15074.6|15054.6|15090.6|15050.6|15090.6|15055.6|15074.6|15050.6|6
1642784870000|2022-01-21 17:07:50|15083.1|15063.1|15094.6|15074.6|15103.1|15074.6|15083.1|15060.6|1
1642784880000|2022-01-21 17:08:00|15096|15076|15102.1|15062.1|15102.1|15080.6|15096|15062.1|2
1642784900000|2022-01-21 17:08:20|15086.3|15066.3|15086.3|15066.3|15086.3|15066.3|15086.3|15066.3|0
1642784910000|2022-01-21 17:08:30|15083.1|15063.1|15083.1|15063.1|15083.1|15063.1|15083.1|15063.1|0
1642785030000|2022-01-21 17:10:30|15040.6|15020.6|15040.6|15020.6|15040.6|15020.6|15040.6|15020.6|4
1642785060000|2022-01-21 17:11:00|15028.1|15008.1|15020.6|14980.6|15028.1|15008.1|15020.6|14980.6|2
1642785090000|2022-01-21 17:11:30|14985.6|14965.6|14985.6|14965.6|14985.6|14965.6|14985.6|14965.6|2
1642785100000|2022-01-21 17:11:40|||||||||6
1642785120000|2022-01-21 17:12:00|14975.6|14955.6|14975.6|14955.6|14975.6|14955.6|14975.6|14955.6|3
1642785130000|2022-01-21 17:12:10|||||||||1
1642785160000|2022-01-21 17:12:40|14975.7|14955.7|14975.7|14955.7|14975.7|14955.7|14975.7|14955.7|0
1642785200000|2022-01-21 17:13:20|||||||||4
1642785220000|2022-01-21 17:13:40|14977.1|14957.1|14978.2|14958.2|14978.2|14958.2|14977.1|14957.1|0
1642785230000|2022-01-21 17:13:50|||||||||1
1642785240000|2022-01-21 17:14:00|||||||||2
1642785250000|2022-01-21 17:14:10|||||||||5
1642785280000|2022-01-21 17:14:40|||||||||1
1642785290000|2022-01-21 17:14:50|14975.7|14955.7|14975.7|14955.7|14975.7|14955.7|14975.7|14955.7|4
1642785300000|2022-01-21 17:15:00|14970.7|14930.7|14970.7|14930.7|14970.7|14930.7|14970.7|14930.7|2
1642785320000|2022-01-21 17:15:20|14969.2|14929.2|14968.2|14928.2|14969.2|14929.2|14968.2|14928.2|0
1642785330000|2022-01-21 17:15:30|14966.7|14926.7|14966.7|14926.7|14966.7|14926.7|14966.7|14926.7|0
1642785340000|2022-01-21 17:15:40|14965.7|14925.7|14965.7|14925.7|14965.7|14925.7|14965.7|14925.7|0
1642785360000|2022-01-21 17:16:00|14968.2|14928.2|14968.2|14928.2|14968.2|14928.2|14968.2|14928.2|0
1642785380000|2022-01-21 17:16:20|14969.6|14929.6|14969.6|14929.6|14969.6|14929.6|14969.6|14929.6|0
1642785400000|2022-01-21 17:16:40|14971.7|14931.7|14969.2|14929.2|14971.7|14931.7|14969.2|14929.2|0
1642785410000|2022-01-21 17:16:50|14967.8|14927.8|14966.7|14926.7|14967.8|14927.8|14966.7|14926.7|0
1642785420000|2022-01-21 17:17:00|14945.1|14925.1|14931.7|14891.7|14945.1|14925.1|14931.7|14891.7|16
1642785430000|2022-01-21 17:17:10|14929.2|14889.2|14906.7|14886.7|14929.2|14889.2|14906.7|14881.7|1
1642785440000|2022-01-21 17:17:20|14905.3|14885.3|14895.7|14835.7|14905.3|14885.3|14895.7|14835.7|1
1642785450000|2022-01-21 17:17:30|14893.2|14833.2|14893.2|14833.2|14895.7|14835.7|14871.7|14825.7|1
1642785460000|2022-01-21 17:17:40|14890.3|14830.3|14889.2|14829.2|14890.3|14830.3|14889.2|14829.2|0
1642785480000|2022-01-21 17:18:00|14892.1|14832.1|14889.2|14829.2|14892.1|14832.1|14889.2|14829.2|0
1642785510000|2022-01-21 17:18:30|14888.2|14828.2|14888.2|14828.2|14888.2|14828.2|14888.2|14828.2|0
1642785520000|2022-01-21 17:18:40|14878.2|14818.2|14894.2|14854.2|14906.7|14854.2|14870.7|14810.7|2
1642785530000|2022-01-21 17:18:50|14906.7|14846.7|14894.2|14854.2|14908.2|14854.2|14894.2|14846.7|0
1642785540000|2022-01-21 17:19:00|14899.2|14859.2|14894.2|14854.2|14908.8|14861.7|14894.2|14848.8|0
1642785550000|2022-01-21 17:19:10|14891.7|14851.7|14909.2|14849.2|14909.2|14859|14854.2|14829|13
1642785560000|2022-01-21 17:19:20|14905.3|14845.3|14899.6|14839.6|14905.3|14845.3|14895.7|14835.7|0
1642785570000|2022-01-21 17:19:30|14898.2|14838.2|14895.7|14835.7|14898.2|14838.2|14895.7|14835.7|0
1642785580000|2022-01-21 17:19:40|14896.1|14836.1|14883.3|14863.3|14896.1|14863.3|14883.3|14834.6|16
1642785590000|2022-01-21 17:19:50|14893.2|14873.2|14944.6|14884.6|14951.1|14891.1|14893.2|14868.2|3
1642785600000|2022-01-21 17:20:00|14942.1|14882.1|14939.6|14879.6|14945.7|14885.7|14924.6|14877.1|0
1642785610000|2022-01-21 17:20:10|14942.5|14882.5|14974.6|14914.6|14974.6|14914.6|14942.5|14882.5|0
1642785650000|2022-01-21 17:20:50|14977.1|14917.1|14977.1|14917.1|14977.1|14917.1|14977.1|14917.1|0
1642785680000|2022-01-21 17:21:20|14975.7|14915.7|14957.1|14917.1|14975.7|14920.7|14957.1|14912.1|0
1642785690000|2022-01-21 17:21:30|14965.7|14905.7|14969.6|14909.6|14974.6|14925.1|14935.7|14905.7|1
1642785700000|2022-01-21 17:21:40|14968.2|14908.2|14974.6|14914.6|14978.2|14918.2|14953.2|14904.6|0
1642785760000|2022-01-21 17:22:40|14952.1|14892.1|14999.6|14939.6|15003.2|14943.2|14952.1|14892.1|0
1642785780000|2022-01-21 17:23:00|14996.1|14936.1|14999.6|14939.6|14999.6|14939.6|14994.6|14934.6|0
1642785810000|2022-01-21 17:23:30|14997.1|14937.1|14995|14935|14997.1|14937.1|14990.7|14930.7|0
1642785820000|2022-01-21 17:23:40|15003.2|14943.2|15003.2|14943.2|15003.2|14943.2|15003.2|14943.2|0
1642785830000|2022-01-21 17:23:50|14991.6|14931.6|14983.2|14923.2|14991.6|14931.6|14983.2|14923.2|0
1642785840000|2022-01-21 17:24:00|14985.7|14925.7|14985.7|14925.7|14985.7|14925.7|14985.7|14925.7|0
1642785920000|2022-01-21 17:25:20|14990|14930|14993.2|14933.2|14993.2|14933.2|14990|14930|0
1642785940000|2022-01-21 17:25:40|14991.7|14931.7|14989.6|14929.6|14991.7|14931.7|14989.6|14929.6|0
1642786010000|2022-01-21 17:26:50|14999.8|14939.8|15007.1|14947.1|15009.2|14949.2|14999.8|14939.8|2
1642786040000|2022-01-21 17:27:20|15005.7|14945.7|15007.1|14947.1|15007.1|14947.1|15002.1|14942.1|0
1642786050000|2022-01-21 17:27:30|15008.6|14948.6|15012.5|14952.5|15012.5|14952.5|15008.6|14948.6|0
1642786060000|2022-01-21 17:27:40|15012.1|14952.1|15018.6|14958.6|15020|14960|15012.1|14952.1|0
1642786070000|2022-01-21 17:27:50|15019|14959|15020|14960|15020|14960|15019|14959|0
1642786080000|2022-01-21 17:28:00|15022.5|14962.5|15027.5|14967.5|15027.5|14967.5|15022.5|14962.5|0
1642786090000|2022-01-21 17:28:10|14983.2|14963.2|14985.7|14945.7|14988.8|14963.2|14983.2|14945.7|2
1642786450000|2022-01-21 17:34:10|14969.7|14929.7|14967.2|14927.2|14969.7|14929.7|14967.2|14927.2|4
1642786460000|2022-01-21 17:34:20|14951.3|14931.3|14951.3|14931.3|14951.3|14931.3|14951.3|14931.3|0
1642786470000|2022-01-21 17:34:30|14948.2|14928.2|14948.2|14928.2|14948.2|14928.2|14948.2|14928.2|0
1642786480000|2022-01-21 17:34:40|14939.7|14879.7|14924.7|14864.7|14939.7|14879.7|14924.7|14864.7|10
1642786490000|2022-01-21 17:34:50|14922.2|14862.2|14919.7|14859.7|14922.2|14862.2|14919.7|14859.7|0
1642786510000|2022-01-21 17:35:10|14918.2|14858.2|14918.6|14858.6|14918.6|14858.6|14917.2|14857.2|0
1642786550000|2022-01-21 17:35:50|14917.2|14857.2|14917.2|14857.2|14917.2|14857.2|14917.2|14857.2|0
1642786630000|2022-01-21 17:37:10|14918.6|14858.6|14918.6|14858.6|14918.6|14858.6|14918.6|14858.6|0
1642786640000|2022-01-21 17:37:20|14919.7|14859.7|14925.1|14865.1|14925.1|14871.1|14910.7|14859.7|0
1642786650000|2022-01-21 17:37:30|14932.2|14872.2|14932.2|14872.2|14932.2|14872.2|14932.2|14872.2|0
1642786660000|2022-01-21 17:37:40|14930.7|14870.7|14929.7|14869.7|14930.7|14870.7|14929.7|14869.7|0
1642786710000|2022-01-21 17:38:30|14924.7|14884.7|14927.2|14887.2|14927.2|14887.2|14924.7|14884.7|0
1642786720000|2022-01-21 17:38:40|14940.1|14880.1|14944.7|14904.7|14952.2|14904.7|14940.1|14880.1|0
1642786740000|2022-01-21 17:39:00|14946.1|14906.1|14947.2|14907.2|14947.2|14907.2|14946.1|14906.1|0
1642786750000|2022-01-21 17:39:10|14949.7|14909.7|14947.2|14907.2|14949.7|14909.7|14947.2|14907.2|0
1642786760000|2022-01-21 17:39:20|14948.2|14928.2|14948.2|14928.2|14948.2|14928.2|14948.2|14928.2|0
1642786770000|2022-01-21 17:39:30|14947.2|14907.2|14947.2|14907.2|14947.2|14907.2|14947.2|14907.2|0
1642786850000|2022-01-21 17:40:50|14948.6|14908.6|14949.7|14909.7|14949.7|14909.7|14948.2|14908.2|0
1642786890000|2022-01-21 17:41:30|14950.7|14910.7|14973.2|14913.2|14973.2|14913.2|14950.7|14910.7|5
1642786900000|2022-01-21 17:41:40|14974.7|14914.7|14975.7|14915.7|14975.7|14915.7|14974.7|14914.7|0
1642787060000|2022-01-21 17:44:20|14977.2|14917.2|14980.7|14920.7|14980.7|14920.7|14977.2|14917.2|0
1642787080000|2022-01-21 17:44:40|14978.2|14918.2|14985.7|14925.7|14985.7|14925.7|14978.2|14918.2|0
1642787090000|2022-01-21 17:44:50|14978.2|14938.2|14978.2|14938.2|14978.2|14938.2|14978.2|14938.2|0
1642787280000|2022-01-21 17:48:00|14981.8|14941.8|14981.8|14941.8|14981.8|14941.8|14981.8|14941.8|0
1642787360000|2022-01-21 17:49:20|||||||||2
1642787380000|2022-01-21 17:49:40|14984.3|14944.3|14984.3|14944.3|14984.3|14944.3|14984.3|14944.3|0
1642787470000|2022-01-21 17:51:10|14976.8|14916.8|14976.8|14916.8|14976.8|14916.8|14976.8|14916.8|3
1642787480000|2022-01-21 17:51:20|14978.2|14918.2|14979.3|14919.3|14979.3|14919.3|14978.2|14918.2|0
1642787560000|2022-01-21 17:52:40|14977.8|14917.8|14976.8|14916.8|14977.8|14917.8|14976.8|14916.8|0
1642787590000|2022-01-21 17:53:10|14975.3|14915.3|14974.3|14914.3|14975.3|14915.3|14974.3|14914.3|0
1642787630000|2022-01-21 17:53:50|14966.8|14906.8|14966.8|14906.8|14966.8|14906.8|14966.8|14906.8|0
1642787640000|2022-01-21 17:54:00|14955.3|14915.3|14954.3|14914.3|14955.3|14915.3|14954.3|14914.3|0
1642787690000|2022-01-21 17:54:50|14931.8|14911.8|14931.8|14911.8|14931.8|14911.8|14931.8|14911.8|0
1642787700000|2022-01-21 17:55:00|14929.3|14889.3|14926.8|14886.8|14929.3|14889.3|14926.8|14886.8|1
1642787860000|2022-01-21 17:57:40|14929.3|14889.3|14929.3|14889.3|14929.3|14889.3|14929.3|14889.3|0
1642788000000|2022-01-21 18:00:00|14924.3|14904.3|14924.3|14904.3|14924.3|14904.3|14924.3|14904.3|0
1642788010000|2022-01-21 18:00:10|14929.3|14909.3|14949.3|14909.3|14949.3|14914.5|14929.3|14909.3|3
1642788020000|2022-01-21 18:00:20|14960.8|14900.8|14960.8|14900.8|14960.8|14900.8|14960.8|14900.8|0
1642788030000|2022-01-21 18:00:30|14961.8|14901.8|14961.8|14901.8|14961.8|14901.8|14961.8|14901.8|0
1642788210000|2022-01-21 18:03:30|14954.3|14914.3|14954.3|14914.3|14954.3|14914.3|14954.3|14914.3|0
1642788400000|2022-01-21 18:06:40|14956.8|14916.8|14961.8|14901.8|14961.8|14916.8|14953.7|14899.3|2
1642788560000|2022-01-21 18:09:20|14953.3|14913.3|14956.8|14916.8|14956.8|14916.8|14953.3|14913.3|0
1642788580000|2022-01-21 18:09:40|14913.9|14893.9|14913.9|14893.9|14913.9|14893.9|14913.9|14893.9|5
1642788590000|2022-01-21 18:09:50|14908.9|14888.9|14906.8|14886.8|14908.9|14888.9|14906.8|14886.8|0
1642788710000|2022-01-21 18:11:50|14909.3|14889.3|14909.3|14889.3|14909.3|14889.3|14909.3|14889.3|0
1642788720000|2022-01-21 18:12:00|14919.3|14899.3|14946.8|14906.8|14946.8|14906.8|14919.3|14899.3|10
1642788740000|2022-01-21 18:12:20|14950.4|14910.4|14953.3|14913.3|14953.3|14913.3|14950.4|14910.4|0
1642788810000|2022-01-21 18:13:30|||||||||1
1642789240000|2022-01-21 18:20:40|14954.8|14914.8|14961.9|14921.9|14961.9|14921.9|14954.8|14914.8|0
1642789380000|2022-01-21 18:23:00|14964.4|14924.4|14964.4|14924.4|14964.4|14924.4|14964.4|14924.4|0
1642789490000|2022-01-21 18:24:50|||||||||2
1642789560000|2022-01-21 18:26:00|14979.4|14959.4|14979.4|14959.4|14979.4|14959.4|14979.4|14959.4|4
1642789570000|2022-01-21 18:26:10|14977.9|14957.9|14966.9|14926.9|14977.9|14957.9|14966.9|14926.9|6
1642789610000|2022-01-21 18:26:50|14964|14924|14960.8|14920.8|14964|14924|14960.8|14920.8|0
1642789630000|2022-01-21 18:27:10|14956.9|14916.9|14956.9|14916.9|14956.9|14916.9|14956.9|14916.9|0
1642789670000|2022-01-21 18:27:50|14954.4|14914.4|14954.4|14914.4|14954.4|14914.4|14954.4|14914.4|0
1642789710000|2022-01-21 18:28:30|14961.5|14901.5|14961.5|14901.5|14961.5|14901.5|14961.5|14901.5|0
1642789720000|2022-01-21 18:28:40|14955.8|14895.8|14955.8|14895.8|14955.8|14895.8|14955.8|14895.8|0
1642789960000|2022-01-21 18:32:40|14958.3|14898.3|14958.3|14898.3|14958.3|14898.3|14958.3|14898.3|0
1642790070000|2022-01-21 18:34:30|||||||||2
1642790170000|2022-01-21 18:36:10|14960.8|14900.8|14960.8|14900.8|14960.8|14900.8|14960.8|14900.8|0
1642790180000|2022-01-21 18:36:20|14952.3|14912.3|14953.3|14913.3|14953.3|14913.3|14952.3|14912.3|0
1642790230000|2022-01-21 18:37:10|14956.9|14916.9|14958.3|14918.3|14958.3|14918.3|14956.9|14916.9|0
1642790240000|2022-01-21 18:37:20|14961.9|14921.9|14961.9|14921.9|14961.9|14921.9|14961.9|14921.9|0
1642790330000|2022-01-21 18:38:50|||||||||1
1642790380000|2022-01-21 18:39:40|14964.4|14924.4|14964.4|14924.4|14964.4|14924.4|14964.4|14924.4|0
1642790710000|2022-01-21 18:45:10|14966.9|14926.9|14966.9|14926.9|14966.9|14926.9|14966.9|14926.9|0
1642790730000|2022-01-21 18:45:30|14952.6|14932.6|14950.9|14890.9|14972.6|14932.6|14950.9|14890.9|3
1642790870000|2022-01-21 18:47:50|14943.4|14903.4|14943.4|14903.4|14943.4|14903.4|14943.4|14903.4|0
1642790920000|2022-01-21 18:48:40|14946.9|14906.9|14946.9|14906.9|14946.9|14906.9|14946.9|14906.9|0
1642791050000|2022-01-21 18:50:50|14931.1|14911.1|14926.9|14906.9|14931.1|14911.1|14926.9|14906.9|0
1642791430000|2022-01-21 18:57:10|||||||||2
1642791600000|2022-01-21 19:00:00|14931.9|14891.9|14919.4|14899.4|14931.9|14900.5|14919.4|14891.9|1
1642791720000|2022-01-21 19:02:00|14930.9|14890.9|14931.9|14891.9|14931.9|14891.9|14930.9|14890.9|2
1642791760000|2022-01-21 19:02:40|14918.4|14898.4|14931.9|14891.9|14931.9|14898.4|14918.4|14891.9|0
1642791780000|2022-01-21 19:03:00|14932|14892|14932|14892|14932|14892|14932|14892|0
1642791870000|2022-01-21 19:04:30|14920.5|14900.5|14932|14892|14932|14900.5|14920.5|14892|0
1642791940000|2022-01-21 19:05:40|14924.5|14904.5|14924.5|14904.5|14924.5|14904.5|14924.5|14904.5|5
1642791950000|2022-01-21 19:05:50|14927|14907|14927|14907|14927|14907|14927|14907|0
1642791970000|2022-01-21 19:06:10|||||||||2
1642791980000|2022-01-21 19:06:20|14921.3|14901.3|14914.5|14894.5|14921.3|14901.3|14914.5|14894.5|2
1642792110000|2022-01-21 19:08:30|14923|14883|14927|14907|14927|14907|14923|14883|1
1642792200000|2022-01-21 19:10:00|14917|14897|14917|14897|14917|14897|14917|14897|1
1642792310000|2022-01-21 19:11:50|||||||||1
1642792320000|2022-01-21 19:12:00|||||||||1
1642792350000|2022-01-21 19:12:30|14918.4|14898.4|14922|14902|14922|14902|14918.4|14898.4|0
1642792380000|2022-01-21 19:13:00|||||||||1
1642792400000|2022-01-21 19:13:20|14923.4|14903.4|14924.5|14904.5|14924.5|14904.5|14923.4|14903.4|0
1642792440000|2022-01-21 19:14:00|14925.9|14905.9|14929.5|14909.5|14929.5|14909.5|14925.9|14905.9|3
1642792450000|2022-01-21 19:14:10|||||||||3
1642792460000|2022-01-21 19:14:20|||||||||7
1642792470000|2022-01-21 19:14:30|||||||||4
1642792480000|2022-01-21 19:14:40|14930.9|14910.9|14930.9|14910.9|14930.9|14910.9|14930.9|14910.9|6
1642792490000|2022-01-21 19:14:50|14934.5|14914.5|14979.5|14939.5|14979.5|14939.5|14934.5|14914.5|5
1642792500000|2022-01-21 19:15:00|14980.9|14940.9|14979.5|14939.5|14982|14942|14979.5|14939.5|0
1642792530000|2022-01-21 19:15:30|14970.9|14950.9|14972|14952|14972|14952|14970.9|14950.9|0
1642792550000|2022-01-21 19:15:50|14987|14947|14972|14952|14987|14952|14972|14947|12
1642792560000|2022-01-21 19:16:00|15054.5|14994.5|15042|14982|15054.5|15026.2|15042|14982|8
1642792570000|2022-01-21 19:16:10|15034.5|14994.5|15039.5|14999.5|15047|15002|15034.5|14987|0
1642792590000|2022-01-21 19:16:30|15027|15007|15012|14952|15039.5|15007|15010.5|14950.5|2
1642792600000|2022-01-21 19:16:40|15013.4|14953.4|15013.4|14953.4|15013.4|14953.4|15013.4|14953.4|0
1642792610000|2022-01-21 19:16:50|15007|14947|15007|14947|15007|14947|15007|14947|0
1642792630000|2022-01-21 19:17:10|15017.1|14957.1|15013|14953|15022|14962|15013|14953|0
1642792640000|2022-01-21 19:17:20|15007|14947|14994.5|14954.5|15007|14955.5|14994.5|14947|0
1642792650000|2022-01-21 19:17:30|15007|14947|15007|14947|15007|14947|15007|14947|0
1642792660000|2022-01-21 19:17:40|14995.5|14955.5|14994.5|14954.5|14995.5|14955.5|14994.5|14954.5|0
1642792670000|2022-01-21 19:17:50|14987|14947|14987|14947|14987|14947|14987|14947|0
1642792720000|2022-01-21 19:18:40|14985.5|14945.5|14972|14932|14985.5|14945.5|14972|14922|0
1642792730000|2022-01-21 19:18:50|14967.6|14927.6|14964.5|14924.5|14967.6|14927.6|14964.5|14924.5|0
1642792790000|2022-01-21 19:19:50|14972|14932|14976.2|14916.2|14976.2|14932|14972|14916.2|2
1642986000000|2022-01-24 01:00:00|14934.4|14894.4|14934.4|14894.4|14934.4|14894.4|14934.4|14894.4|3
1642986040000|2022-01-24 01:00:40|14936.9|14876.9|14936.9|14876.9|14936.9|14876.9|14936.9|14876.9|0
1642986050000|2022-01-24 01:00:50|14933.4|14873.4|14929.4|14869.4|14933.4|14873.4|14929.4|14869.4|0
1642986140000|2022-01-24 01:02:20|||||||||3
1642986150000|2022-01-24 01:02:30|14931.9|14871.9|14931.9|14871.9|14931.9|14871.9|14931.9|14871.9|0
1642986190000|2022-01-24 01:03:10|14933.2|14873.2|14934.4|14874.4|14934.4|14874.4|14933.2|14873.2|0
1642986380000|2022-01-24 01:06:20|14933|14873|14936.9|14876.9|14936.9|14876.9|14931.9|14871.9|0
1642986390000|2022-01-24 01:06:30|14939.4|14879.4|14939.4|14879.4|14939.4|14879.4|14939.4|14879.4|0
1642986530000|2022-01-24 01:08:50|14930.8|14890.8|14930.8|14890.8|14930.8|14890.8|14930.8|14890.8|0
1642986540000|2022-01-24 01:09:00|14931.9|14891.9|14931.9|14891.9|14931.9|14891.9|14931.9|14891.9|0
1642987520000|2022-01-24 01:25:20|14927.4|14907.4|14927.4|14907.4|14927.4|14907.4|14927.4|14907.4|0
1642987530000|2022-01-24 01:25:30|14931.9|14911.9|14931.9|14911.9|14931.9|14911.9|14931.9|14911.9|0
1642987540000|2022-01-24 01:25:40|14934.6|14914.6|14934.6|14914.6|14934.6|14914.6|14934.6|14914.6|0
1642987560000|2022-01-24 01:26:00|14936.9|14916.9|14946.9|14926.9|14946.9|14926.9|14936.9|14916.9|10
1642987580000|2022-01-24 01:26:20|14951.5|14931.5|14972.1|14912.1|14972.1|14931.5|14951.5|14912.1|2
1642987650000|2022-01-24 01:27:30|14963.5|14923.5|14963.5|14923.5|14963.5|14923.5|14963.5|14923.5|0
1642987660000|2022-01-24 01:27:40|14964.7|14924.7|14964.7|14924.7|14964.7|14924.7|14964.7|14924.7|0
1642989780000|2022-01-24 02:03:00|14967.2|14927.2|14967.2|14927.2|14967.2|14927.2|14967.2|14927.2|0
1642989810000|2022-01-24 02:03:30|14970.9|14930.9|14964.7|14944.7|14972.2|14944.7|14964.7|14930.9|0
1642990280000|2022-01-24 02:11:20|14967.2|14947.2|14967.2|14947.2|14967.2|14947.2|14967.2|14947.2|0
1642990350000|2022-01-24 02:12:30|14967.3|14947.3|14967.3|14947.3|14967.3|14947.3|14967.3|14947.3|0
1642990490000|2022-01-24 02:14:50|14971.8|14951.8|14984.6|14944.6|14984.6|14951.8|14971.8|14944.6|1
1642990570000|2022-01-24 02:16:10|14977.1|14957.1|14977.1|14957.1|14977.1|14957.1|14977.1|14957.1|0
1642990940000|2022-01-24 02:22:20|||||||||11
1642991000000|2022-01-24 02:23:20|14979.6|14959.6|14979.6|14959.6|14979.6|14959.6|14979.6|14959.6|0
1642991010000|2022-01-24 02:23:30|14981.9|14961.9|14981.9|14961.9|14981.9|14961.9|14981.9|14961.9|0
1642991020000|2022-01-24 02:23:40|14984.6|14964.6|14987.1|14967.1|14987.1|14967.1|14984.6|14964.6|0
1642992020000|2022-01-24 02:40:20|14980.2|14960.2|14972.1|14952.1|14980.2|14960.2|14972.1|14952.1|1
1642992220000|2022-01-24 02:43:40|14983.5|14943.5|14972.1|14952.1|14984.6|14954.6|14972.1|14943.5|0
1642992250000|2022-01-24 02:44:10|14983.5|14943.5|14984.6|14944.6|14984.6|14953.3|14972.1|14943.5|0
1642992260000|2022-01-24 02:44:20|14973.3|14953.3|14972.1|14952.1|14984.6|14953.3|14972.1|14944.6|0
1642992270000|2022-01-24 02:44:30|14984.6|14944.6|14983.5|14943.5|14984.6|14952.1|14972.1|14943.5|0
1642992280000|2022-01-24 02:44:40|14984.6|14944.6|14972.1|14952.1|14984.6|14954.6|14971|14944.6|0
1642992330000|2022-01-24 02:45:30|14984.6|14944.6|14974.6|14954.6|14984.6|14954.6|14973.3|14944.6|0
1642992340000|2022-01-24 02:45:40|14972.1|14952.1|14972.1|14952.1|14972.1|14952.1|14972.1|14952.1|0
1642992380000|2022-01-24 02:46:20|14984.6|14944.6|14984.6|14944.6|14984.6|14953.3|14973.3|14943.3|0
1642992870000|2022-01-24 02:54:30|||||||||1
1642993060000|2022-01-24 02:57:40|14984.7|14944.7|14984.7|14944.7|14984.7|14944.7|14984.7|14944.7|0
1642993150000|2022-01-24 02:59:10|||||||||1
1643034600000|2022-01-24 14:30:00|14996.2|14976.2|14996.2|14976.2|14996.2|14976.2|14996.2|14976.2|7
1643034610000|2022-01-24 14:30:10|15023.7|14983.7|15022.6|14982.6|15023.7|14983.7|15022.4|14982.4|9
1643034620000|2022-01-24 14:30:20|15023.7|14983.7|15038.7|14978.7|15038.7|14983.7|15023.7|14978.7|1
1643034630000|2022-01-24 14:30:30|15026.2|14986.2|15026.2|14986.2|15026.2|14986.2|15026.2|14986.2|0
1643034690000|2022-01-24 14:31:30|15029.9|14989.9|15029.9|14989.9|15029.9|14989.9|15029.9|14989.9|0
1643034700000|2022-01-24 14:31:40|15033.7|14993.7|15026.2|15006.2|15033.7|15006.2|15025.1|14993.7|0
1643034720000|2022-01-24 14:32:00|15016.2|14996.2|15026.2|15006.2|15026.2|15006.2|15016.2|14996.2|1
1643034730000|2022-01-24 14:32:10|15023.7|15003.7|15023.7|15003.7|15023.7|15003.7|15023.7|15003.7|0
1643034760000|2022-01-24 14:32:40|15026.4|15006.4|15028.7|15008.7|15028.7|15008.7|15026.4|15006.4|4
1643034770000|2022-01-24 14:32:50|||||||||2
1643034780000|2022-01-24 14:33:00|15056.9|15016.9|15074.9|15014.9|15074.9|15016.9|15056.9|15006.9|0
1643034830000|2022-01-24 14:33:50|15087.4|15027.4|15087.4|15027.4|15087.4|15027.4|15087.4|15027.4|0
1643034840000|2022-01-24 14:34:00|15078.7|15038.7|15078.7|15038.7|15078.7|15038.7|15078.7|15038.7|0
1643034900000|2022-01-24 14:35:00|15078.8|15038.8|15083.8|15043.8|15083.8|15043.8|15078.8|15038.8|1
1643034910000|2022-01-24 14:35:10|15068.8|15048.8|15068.8|15048.8|15068.8|15048.8|15068.8|15048.8|0
1643034920000|2022-01-24 14:35:20|15069.9|15049.9|15071.3|15051.3|15071.3|15051.3|15069.9|15049.9|0
1643034970000|2022-01-24 14:36:10|15073.6|15053.6|15076.3|15056.3|15076.3|15056.3|15073.6|15053.6|1
1643035060000|2022-01-24 14:37:40|15073.8|15013.8|15073.8|15013.8|15073.8|15013.8|15073.8|15013.8|3
1643035080000|2022-01-24 14:38:00|15074.9|15014.9|15077.4|15017.4|15077.4|15017.4|15074.9|15014.9|0
1643035090000|2022-01-24 14:38:10|15008.8|14988.8|15063.8|15003.8|15063.8|15003.8|14993.8|14973.8|4
1643035100000|2022-01-24 14:38:20|15062.4|15002.4|15019.8|14999.8|15062.4|15002.4|15019.8|14998.6|1
1643035110000|2022-01-24 14:38:30|14998.8|14978.8|14996.3|14976.3|14998.8|14978.8|14993.8|14973.8|3
1643035190000|2022-01-24 14:39:50|15053.8|14993.8|15053.8|14993.8|15053.8|14993.8|15053.8|14993.8|0
1643035200000|2022-01-24 14:40:00|15054.9|14994.9|15057.4|14997.4|15057.4|14997.4|15054.9|14994.9|0
1643035210000|2022-01-24 14:40:10|15058.8|14998.8|15059.9|14999.9|15059.9|14999.9|15058.8|14998.8|0
1643035230000|2022-01-24 14:40:30|15062.6|15002.6|15062.4|15002.4|15063.8|15003.8|15062.4|15002.4|0
1643035310000|2022-01-24 14:41:50|15061.1|15001.1|15062.4|15002.4|15062.4|15002.4|15061.1|15001.1|1
1643035330000|2022-01-24 14:42:10|15061.3|15001.3|15059.9|14999.9|15061.3|15001.3|15059.9|14999.9|0
1643035340000|2022-01-24 14:42:20|15058.6|14998.6|15058.6|14998.6|15058.6|14998.6|15058.6|14998.6|0
1643035370000|2022-01-24 14:42:50|15036.4|14976.4|14993.8|14973.8|15036.4|14976.4|14993.8|14973.8|3
1643035500000|2022-01-24 14:45:00|14995.1|14975.1|14996.3|14976.3|14996.3|14976.3|14995.1|14975.1|0
1643035560000|2022-01-24 14:46:00|14992.3|14972.3|14988.8|14968.8|14992.3|14972.3|14988.8|14968.8|0
1643035570000|2022-01-24 14:46:10|14987.4|14967.4|14986.3|14966.3|14987.4|14967.4|14986.3|14966.3|1
1643035580000|2022-01-24 14:46:20|14981|14961|14952.6|14932.6|14981|14961|14952.4|14929.9|3
1643035590000|2022-01-24 14:46:30|14953.8|14933.8|14953.8|14933.8|14953.8|14933.8|14953.8|14933.8|0
1643035600000|2022-01-24 14:46:40|14951.1|14931.1|14951.1|14931.1|14951.1|14931.1|14951.1|14931.1|0
1643035610000|2022-01-24 14:46:50|14947.4|14927.4|14961.3|14941.3|14963.8|14943.8|14946.3|14926.3|1
1643035660000|2022-01-24 14:47:40|14968.8|14928.8|14968.8|14928.8|14968.8|14928.8|14968.8|14928.8|0
1643035680000|2022-01-24 14:48:00|14956.1|14936.1|14953.8|14933.8|14956.1|14936.1|14951.3|14931.3|0
1643035690000|2022-01-24 14:48:10|14955.1|14935.1|14961.3|14941.3|14976.3|14943.6|14955.1|14935.1|2
1643035700000|2022-01-24 14:48:20|14958.8|14938.8|14951.3|14931.3|14958.8|14938.8|14951.3|14931.3|0
1643035710000|2022-01-24 14:48:30|14948.8|14928.8|14976.3|14936.3|14979.6|14956.3|14945|14925|4
1643035720000|2022-01-24 14:48:40|14973.8|14933.8|14961.3|14941.3|14973.8|14941.3|14961.3|14933.8|1
1643035790000|2022-01-24 14:49:50|14963.8|14943.8|14963.8|14943.8|14963.8|14943.8|14963.8|14943.8|0
1643035820000|2022-01-24 14:50:20|14961.3|14941.3|14963.8|14943.8|14963.8|14943.8|14961.3|14941.3|0
1643035850000|2022-01-24 14:50:50|||||||||1
1643035920000|2022-01-24 14:52:00|14992.8|14932.8|14991.3|14971.3|14992.8|14971.3|14984.3|14932.8|4
1643035930000|2022-01-24 14:52:10|14993.8|14973.8|15013.8|14973.8|15013.8|14973.8|14993.8|14973.8|1
1643035940000|2022-01-24 14:52:20|15006.3|14986.3|15023.8|14963.8|15023.8|15001.3|15006.3|14963.8|6
1643035950000|2022-01-24 14:52:30|15016.3|14976.3|15016.3|14976.3|15016.3|14976.3|15016.3|14976.3|0
1643035990000|2022-01-24 14:53:10|15021.3|14981.3|15021.3|14981.3|15021.3|14981.3|15021.3|14981.3|0
1643036310000|2022-01-24 14:58:30|15022.6|14982.6|15016.3|14996.3|15022.6|14996.3|15016.3|14982.6|0
1643036320000|2022-01-24 14:58:40|15017.6|14997.6|15018.8|14998.8|15018.8|14998.8|15017.6|14997.6|0
1643036450000|2022-01-24 15:00:50|15043.8|15023.8|15054.7|14994.7|15061.3|15041.3|15043.8|14994.7|6
1643036460000|2022-01-24 15:01:00|15031.3|14971.3|15063.8|15003.8|15066.3|15006.3|15031.3|14971.3|0
1643036500000|2022-01-24 15:01:40|15053.8|15033.8|15053.8|15033.8|15053.8|15033.8|15053.8|15033.8|0
1643036540000|2022-01-24 15:02:20|15061.3|15001.3|15050|15010|15061.3|15010|15050|15001.3|2
1643036550000|2022-01-24 15:02:30|15048.8|15008.8|15048.8|15008.8|15048.8|15008.8|15048.8|15008.8|0
1643036560000|2022-01-24 15:02:40|15047.5|15007.5|15026.2|15006.2|15047.5|15012.3|15026.2|15006.2|0
1643036570000|2022-01-24 15:02:50|15023.5|15003.5|15046.3|15006.3|15048.8|15008.8|15023.5|15003.5|2
1643036690000|2022-01-24 15:04:50|15038.3|14986.3|15046.3|14986.3|15046.3|15018.3|15038.3|14986.3|2
1643036700000|2022-01-24 15:05:00|15047.6|14987.6|15048.8|14988.8|15048.8|14988.8|15047.6|14987.6|0
1643036720000|2022-01-24 15:05:20|15034.8|14994.8|15034.8|14994.8|15034.8|14994.8|15034.8|14994.8|0
1643036730000|2022-01-24 15:05:30|15048.8|14988.8|15048.8|14988.8|15048.8|14988.8|15048.8|14988.8|0
1643036740000|2022-01-24 15:05:40|||||||||1
1643036810000|2022-01-24 15:06:50|15044.8|14984.8|15041.3|14981.3|15044.8|14984.8|15041.3|14981.3|2
1643036890000|2022-01-24 15:08:10|15046.3|15006.3|15046.3|15006.3|15046.3|15006.3|15046.3|15006.3|0
1643036960000|2022-01-24 15:09:20|15039|15019|15041.3|15021.3|15041.3|15021.3|15039|15019|0
1643037050000|2022-01-24 15:10:50|15028|15008|15028|15008|15028|15008|15028|15008|7
1643037080000|2022-01-24 15:11:20|15029.4|15009.4|15029.4|15009.4|15029.4|15009.4|15029.4|15009.4|0
1643037120000|2022-01-24 15:12:00|15028|15008|15028|15008|15028|15008|15028|15008|0
1643037130000|2022-01-24 15:12:10|15012.8|14992.8|15012.8|14992.8|15012.8|14992.8|15012.8|14992.8|0
1643037140000|2022-01-24 15:12:20|15011.5|14991.5|15012.8|14992.8|15012.8|14992.8|15011.5|14991.5|2
1643037150000|2022-01-24 15:12:30|15011.7|14991.7|15011.7|14991.7|15011.7|14991.7|15011.7|14991.7|0
1643037180000|2022-01-24 15:13:00|15010.3|14990.3|15011.7|14991.7|15011.7|14991.7|15010.3|14990.3|1
1643037300000|2022-01-24 15:15:00|15024.9|15004.9|15024.9|15004.9|15024.9|15004.9|15024.9|15004.9|1
1643037360000|2022-01-24 15:16:00|15025|15005|15025|15005|15025|15005|15025|15005|0
1643037520000|2022-01-24 15:18:40|15037.8|15017.8|15037.8|15017.8|15037.8|15017.8|15037.8|15017.8|0
1643037820000|2022-01-24 15:23:40|15040.5|15020.5|15040.5|15020.5|15040.5|15020.5|15040.5|15020.5|0
1643037840000|2022-01-24 15:24:00|15042.8|15022.8|15042.8|15022.8|15042.8|15022.8|15042.8|15022.8|0
1643037870000|2022-01-24 15:24:30|15042.9|15022.9|15042.9|15022.9|15042.9|15022.9|15042.9|15022.9|0
1643037890000|2022-01-24 15:24:50|15048.9|15008.9|15048.9|15008.9|15048.9|15008.9|15048.9|15008.9|6
1643037990000|2022-01-24 15:26:30|15040.2|15020.2|15040.2|15020.2|15040.2|15020.2|15040.2|15020.2|0
1643038000000|2022-01-24 15:26:40|15037.9|15017.9|15040.4|15020.4|15040.4|15020.4|15037.9|15017.9|0
1643038190000|2022-01-24 15:29:50|15051.7|15011.7|15051.7|15011.7|15051.7|15011.7|15051.7|15011.7|1
1643038210000|2022-01-24 15:30:10|15043|15023|15043|15023|15043|15023|15043|15023|0
1643038220000|2022-01-24 15:30:20|15044.2|15024.2|15044.2|15024.2|15044.2|15024.2|15044.2|15024.2|0
1643038330000|2022-01-24 15:32:10|15045.4|15025.4|15045.4|15025.4|15045.4|15025.4|15045.4|15025.4|0
1643038640000|2022-01-24 15:37:20|15046.7|15026.7|15046.7|15026.7|15046.7|15026.7|15046.7|15026.7|2
1643038710000|2022-01-24 15:38:30|15052.1|14992.1|15053.4|14993.4|15053.4|14993.4|15052.1|14992.1|9
1643038720000|2022-01-24 15:38:40|15054.8|14994.8|15054.8|14994.8|15054.8|14994.8|15053.4|14993.4|0
1643038770000|2022-01-24 15:39:30|15056.1|14996.1|15052.7|15012.7|15057.4|15012.7|15052.7|14996.1|0
1643038790000|2022-01-24 15:39:50|15041.4|15021.4|15041.4|15021.4|15041.4|15021.4|15041.4|15021.4|0
1643038970000|2022-01-24 15:42:50|15040.1|15020.1|15040.1|15020.1|15041.4|15021.4|15040.1|15020.1|0
1643038980000|2022-01-24 15:43:00|15041.4|15021.4|15042.1|15002.1|15052.1|15021.4|15038|14992.1|5
1643038990000|2022-01-24 15:43:10|15043.9|15003.9|15043.9|15003.9|15043.9|15003.9|15043.9|15003.9|0
1643039050000|2022-01-24 15:44:10|15035.2|15015.2|15046.6|15006.6|15046.6|15015.2|15035.2|15006.6|0
1643039150000|2022-01-24 15:45:50|15035.2|15015.2|15046.6|15006.6|15046.6|15015.2|15035.2|15005.2|0
1643039160000|2022-01-24 15:46:00|15035.2|15015.2|15035.2|15015.2|15035.2|15015.2|15035.2|15015.2|0
1643039230000|2022-01-24 15:47:10|15046.6|15006.6|15035.2|15015.2|15046.6|15015.2|15035.2|15006.6|0
1643039240000|2022-01-24 15:47:20|15046.6|15006.6|15036.6|15016.6|15046.6|15016.6|15035.2|15006.6|0
1643039250000|2022-01-24 15:47:30|15035.2|15015.2|15046.6|15006.6|15046.6|15015.2|15035.2|15006.6|0
1643039260000|2022-01-24 15:47:40|15035.2|15015.2|15048.9|15008.9|15048.9|15018.9|15035.2|15007.7|0
1643039270000|2022-01-24 15:47:50|15037.6|15017.6|15047.7|15007.7|15048.9|15017.6|15036.4|15007.7|0
1643039280000|2022-01-24 15:48:00|15048.9|15008.9|15037.6|15017.6|15048.9|15018.9|15037.6|15007.7|0
1643039290000|2022-01-24 15:48:10|15048.9|15008.9|15047.7|15007.7|15048.9|15017.7|15036.4|15007.7|0
1643039300000|2022-01-24 15:48:20|15037.6|15017.6|15037.6|15017.6|15048.9|15017.6|15037.6|15008.9|0
1643039310000|2022-01-24 15:48:30|15036.4|15016.4|15047.7|15007.7|15047.7|15017.6|15036.4|15007.7|0
1643039320000|2022-01-24 15:48:40|15048.9|15008.9|15048.9|15008.9|15048.9|15008.9|15048.9|15008.9|0
1643039370000|2022-01-24 15:49:30|15037.6|15017.6|15047.7|15007.7|15048.9|15017.6|15037.6|15007.7|0
1643039380000|2022-01-24 15:49:40|15037.6|15017.6|15036.4|15016.4|15037.6|15017.6|15036.4|15016.4|0
1643039390000|2022-01-24 15:49:50|15048.9|15008.9|15037.6|15017.6|15048.9|15017.6|15037.6|15008.9|0
1643039400000|2022-01-24 15:50:00|15036.4|15016.4|15036.4|15016.4|15036.4|15016.4|15036.4|15016.4|0
1643039580000|2022-01-24 15:53:00|15039.1|15019.1|15040.4|15020.4|15040.4|15020.4|15039.1|15019.1|0
1643039590000|2022-01-24 15:53:10|15039.1|15019.1|15039.1|15019.1|15040.4|15020.4|15039.1|15019.1|0
1643039600000|2022-01-24 15:53:20|15040.4|15020.4|15040.4|15020.4|15040.4|15020.4|15039.1|15019.1|0
1643039760000|2022-01-24 15:56:00|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|0
1643039900000|2022-01-24 15:58:20|15038.9|15018.9|15038.9|14998.9|15038.9|15018.9|15032.8|14992.8|6
1643039910000|2022-01-24 15:58:30|15043.9|15018.9|15043.9|15023.9|15043.9|15023.9|15043.9|15018.9|1
1643040000000|2022-01-24 16:00:00|||||||||1
1643040050000|2022-01-24 16:00:50|15056.6|15016.6|15056.6|15016.6|15056.6|15016.6|15056.6|15016.6|0
1643040060000|2022-01-24 16:01:00|15058.9|15018.9|15056.4|15016.4|15058.9|15018.9|15056.4|15016.4|0
1643040070000|2022-01-24 16:01:10|15048.9|15028.9|15048.9|15028.9|15048.9|15028.9|15048.9|15028.9|0
1643040110000|2022-01-24 16:01:50|15049|15029|15049|15029|15049|15029|15049|15029|0
1643040180000|2022-01-24 16:03:00|15052.9|15032.9|15056.5|15036.5|15056.5|15036.5|15052.9|15032.9|0
1643040210000|2022-01-24 16:03:30|15057.8|15037.8|15059|15039|15059|15039|15057.8|15037.8|1
1643040500000|2022-01-24 16:08:20|15069|15049|15071.5|15051.5|15071.5|15051.5|15069|15049|1
1643040660000|2022-01-24 16:11:00|||||||||2
1643041120000|2022-01-24 16:18:40|15058.2|15038.2|15041.5|15021.5|15058.2|15038.2|15041.5|15021.5|12
1643041130000|2022-01-24 16:18:50|15046.2|15006.2|15034|14994|15046.2|15006.2|15034|14994|7
1643041140000|2022-01-24 16:19:00|15038.7|14998.7|15034|14994|15039|15019|15034|14994|7
1643041150000|2022-01-24 16:19:10|15038|14998|15041.5|15001.5|15041.5|15001.5|15038|14998|0
1643041160000|2022-01-24 16:19:20|15039|15019|15039|15019|15039|15019|15039|15019|0
1643041280000|2022-01-24 16:21:20|15036.5|15016.5|15016.5|14996.5|15036.5|15016.5|15016.5|14996.5|7
1643041300000|2022-01-24 16:21:40|15031.8|14991.8|15031.8|14991.8|15031.8|14991.8|15031.8|14991.8|2
1643041310000|2022-01-24 16:21:50|15036.5|14996.5|15036.5|14996.5|15036.5|14996.5|15036.5|14996.5|0
1643041320000|2022-01-24 16:22:00|15034|15014|15034|15014|15034|15014|15034|15014|0
1643041350000|2022-01-24 16:22:30|15036.5|15016.5|15034|15014|15036.5|15016.5|15034|15014|1
1643041390000|2022-01-24 16:23:10|15032.7|15012.7|15034|15014|15034|15014|15032.7|15012.7|0
1643041400000|2022-01-24 16:23:20|15032.7|15012.7|15031.5|15011.5|15032.7|15012.7|15031.5|15011.5|0
1643041770000|2022-01-24 16:29:30|15029|15009|15031.5|15011.5|15031.5|15011.5|15029|15009|0
1643041830000|2022-01-24 16:30:30|15029|15009|15029|14989|15029|15009|15029|14989|6
1643041840000|2022-01-24 16:30:40|15031.5|14991.5|15031.5|14991.5|15031.5|14991.5|15031.5|14991.5|0
1643041850000|2022-01-24 16:30:50|15029|15009|15029|15009|15029|15009|15029|15009|0
1643041950000|2022-01-24 16:32:30|15027.7|15007.7|15027.7|15007.7|15027.7|15007.7|15027.7|15007.7|0
1643041960000|2022-01-24 16:32:40|15027.8|15007.8|15027.8|14987.8|15029|15007.8|15027.8|14987.8|6
1643041970000|2022-01-24 16:32:50||15007.8||15007.8||15007.8||15007.8|0
1643041990000|2022-01-24 16:33:10|15025.3|15005.3|15027.8|15007.8|15027.8|15007.8|15025.3|15005.3|0
1643042040000|2022-01-24 16:34:00|15027.9|15007.9|15027.9|15007.9|15027.9|15007.9|15027.9|15007.9|0
1643042390000|2022-01-24 16:39:50|||||||||1
1643042880000|2022-01-24 16:48:00|15015.3|14975.3|14998|14938|15025.3|14975.3|14989.1|14929.1|8
1643042890000|2022-01-24 16:48:10|15005.1|14945.1|15011.6|14951.6|15011.6|14951.6|15005.1|14945.1|1
1643042900000|2022-01-24 16:48:20|15010.4|14950.4|15005.4|14945.4|15019.8|14959.8|15005.4|14945.4|1
1643042910000|2022-01-24 16:48:30|15006.7|14946.7|15000.4|14960.4|15006.7|14960.4|15000.4|14946.7|0
1643042920000|2022-01-24 16:48:40|15007.9|14947.9|15007.9|14947.9|15007.9|14947.9|15007.9|14947.9|2
1643042930000|2022-01-24 16:48:50|15006.6|14946.6|15002.9|14942.9|15006.6|14946.6|15002.9|14942.9|0
1643042940000|2022-01-24 16:49:00|15001.6|14941.6|14995.4|14935.4|15001.6|14941.6|14995.4|14935.4|0
1643042950000|2022-01-24 16:49:10|14991.6|14931.6|14992.9|14932.9|14992.9|14932.9|14990.4|14930.4|1
1643042990000|2022-01-24 16:49:50|14981.6|14941.6|14980.4|14940.4|14981.6|14941.6|14980.4|14940.4|0
1643043000000|2022-01-24 16:50:00|14979.1|14939.1|14979.1|14939.1|14979.1|14939.1|14979.1|14939.1|0
1643043010000|2022-01-24 16:50:10|14981.7|14941.7|14984.1|14944.1|14984.1|14944.1|14981.7|14941.7|0
1643043070000|2022-01-24 16:51:10|14981.4|14941.4|14984.1|14944.1|14984.1|14944.1|14979.1|14939.1|0
1643043130000|2022-01-24 16:52:10|14979.1|14939.1|14984.1|14944.1|14984.1|14944.1|14979.1|14939.1|0
1643043190000|2022-01-24 16:53:10|14981.4|14941.4|14979.1|14939.1|14981.4|14941.4|14979.1|14939.1|0
1643043200000|2022-01-24 16:53:20|14984.1|14944.1|14984.1|14944.1|14984.1|14944.1|14984.1|14944.1|0
1643043260000|2022-01-24 16:54:20|14979.1|14939.1|14984.1|14944.1|14984.1|14944.1|14979.1|14939.1|0
1643043290000|2022-01-24 16:54:50|14972.7|14952.7|14984.1|14944.1|14984.1|14952.7|14972.7|14944.1|0
1643043300000|2022-01-24 16:55:00|14985.4|14945.4|14985.4|14945.4|14985.4|14945.4|14985.4|14945.4|0
1643043310000|2022-01-24 16:55:10|14986.6|14946.6|14986.6|14946.6|14986.6|14946.6|14986.6|14946.6|0
1643043330000|2022-01-24 16:55:30|14988.9|14948.9|14991.6|14951.6|14991.6|14951.6|14988.9|14948.9|1
1643043350000|2022-01-24 16:55:50|14992.9|14952.9|14992.9|14952.9|14992.9|14952.9|14992.9|14952.9|0
1643043360000|2022-01-24 16:56:00|14994.1|14954.1|15016.6|14956.6|15016.6|14959.9|14994.1|14954.1|1
1643043380000|2022-01-24 16:56:20|15013.2|14973.2|15013.2|14973.2|15013.2|14973.2|15013.2|14973.2|0
1643043390000|2022-01-24 16:56:30|15021.6|14981.6|15019.1|14979.1|15021.6|14981.6|15019.1|14979.1|0
1643043440000|2022-01-24 16:57:20|15022.4|14962.4|15019.1|14979.1|15022.4|14979.1|15015.6|14962.4|0
1643043450000|2022-01-24 16:57:30|15020.4|14980.4|15021.6|14981.6|15021.6|14981.6|15020.4|14980.4|0
1643043500000|2022-01-24 16:58:20|15014.1|14994.1|15014.1|14994.1|15014.1|14994.1|15014.1|14994.1|0
1643043510000|2022-01-24 16:58:30|15016.7|14996.7|15019.1|14999.1|15019.1|14999.1|15016.7|14996.7|0
1643043550000|2022-01-24 16:59:10|15021.7|15001.7|15031.6|15011.6|15031.6|15011.6|15021.7|15001.7|1
1643043570000|2022-01-24 16:59:30|15032.8|15012.8|15034.1|15014.1|15035.4|15015.4|15032.8|15012.8|1
1643043580000|2022-01-24 16:59:40|15035.4|15015.4|15036.6|15016.6|15036.6|15016.6|15035.4|15015.4|0
1643043590000|2022-01-24 16:59:50|15037.9|15017.9|15040.4|15020.4|15040.4|15020.4|15037.9|15017.9|1
1643043620000|2022-01-24 17:00:20|||||||||1
1643043720000|2022-01-24 17:02:00|15034.1|14994.1|15034.1|14994.1|15034.1|14994.1|15034.1|14994.1|6
1643043730000|2022-01-24 17:02:10|15026.7|15006.7|15029.1|15009.1|15040.4|15009.1|15026.7|15000.4|0
1643043980000|2022-01-24 17:06:20|15030.4|15010.4|15030.4|15010.4|15030.4|15010.4|15030.4|15010.4|0
1643043990000|2022-01-24 17:06:30|15031.6|15011.6|15031.6|15011.6|15031.6|15011.6|15031.6|15011.6|0
1643044010000|2022-01-24 17:06:50|15032.9|14992.9|15029.1|15009.1|15032.9|15009.1|15022.9|14992.9|0
1643044230000|2022-01-24 17:10:30|15026.6|15006.6|15026.6|15006.6|15026.6|15006.6|15026.6|15006.6|0
1643044250000|2022-01-24 17:10:50|15027.9|15007.9|15029.1|15009.1|15029.1|15009.1|15027.9|15007.9|0
1643044510000|2022-01-24 17:15:10|15026.6|15006.6|15026.6|15006.6|15026.6|15006.6|15026.6|15006.6|0
1643044520000|2022-01-24 17:15:20|15027.9|15007.9|15027.8|15007.8|15029.1|15009.1|15026.6|15006.6|0
1643044530000|2022-01-24 17:15:30|15026.6|15006.6|15026.6|15006.6|15026.6|15006.6|15026.6|15006.6|0
1643044590000|2022-01-24 17:16:30|15032.6|14992.6|15031.6|14991.6|15032.6|14992.6|15031.6|14991.6|5
1643044600000|2022-01-24 17:16:40|15022.9|15002.9|15021.6|15001.6|15024.1|15004.1|15021.6|15001.6|0
1643044610000|2022-01-24 17:16:50|15020.4|15000.4|15019.1|14999.1|15020.4|15000.4|15019.1|14999.1|2
1643044620000|2022-01-24 17:17:00|15021.6|15001.6|15021.6|15001.6|15021.6|15001.6|15021.6|15001.6|0
1643044770000|2022-01-24 17:19:30|14996.6|14956.6|14996.6|14956.6|14996.6|14956.6|14996.6|14956.6|15
1643044790000|2022-01-24 17:19:50|14999.9|14979.9|15016.6|14996.6|15016.6|14996.6|14999.9|14979.9|5
1643045350000|2022-01-24 17:29:10|15016.7|14996.7|15016.7|14996.7|15016.7|14996.7|15016.7|14996.7|0
1643045390000|2022-01-24 17:29:50|15017.8|14997.8|15016.7|14996.7|15017.8|14997.8|15016.7|14996.7|1
1643045400000|2022-01-24 17:30:00|15021.7|15001.7|15021.7|15001.7|15021.7|15001.7|15021.7|15001.7|0
1643045450000|2022-01-24 17:30:50|15024.2|15004.2|15024.2|15004.2|15024.2|15004.2|15024.2|15004.2|0
1643045920000|2022-01-24 17:38:40|15031.7|14971.7|15021.7|14981.7|15031.7|14987|15021.7|14971.7|2
1643045940000|2022-01-24 17:39:00|15031.7|14991.7|15031.7|14991.7|15031.7|14991.7|15031.7|14991.7|0
1643046010000|2022-01-24 17:40:10|15025.5|15005.5|15026.7|15006.7|15026.7|15006.7|15025.5|15005.5|1
1643046100000|2022-01-24 17:41:40|15029.2|15009.2|15029.2|15009.2|15029.2|15009.2|15029.2|15009.2|0
1643046220000|2022-01-24 17:43:40|15040.5|15000.5|15040.5|15000.5|15040.5|15000.5|15040.5|15000.5|0
1643046640000|2022-01-24 17:50:40|15038|14998|15033|14993|15038|14998|15033|14993|0
1643046650000|2022-01-24 17:50:50||15013||15013||15013||15013|0
1643046710000|2022-01-24 17:51:50|15037.7|14997.7|15033|15013|15037.7|15013|15033|14997.7|0
1643046770000|2022-01-24 17:52:50|15037.7|14997.7|15037.7|14997.7|15037.7|14997.7|15037.7|14997.7|0
1643046780000|2022-01-24 17:53:00|15033|14993|15033|15013|15033|15013|15033|14993|0
1643046840000|2022-01-24 17:54:00|15037.7|14997.7|15028.3|15008.3|15037.7|15008.3|15028.3|14995.4|0
1643046850000|2022-01-24 17:54:10|15033|15013|15033|15013|15033|15013|15033|15013|0
1643046900000|2022-01-24 17:55:00||14993||14993||14993||14993|0
1643046910000|2022-01-24 17:55:10|15028.3|15008.3|15033|15013|15033|15013|15028.3|15008.3|0
1643046970000|2022-01-24 17:56:10|15031.7|14993|15027|15007|15031.7|15007|15027|14991.7|0
1643046990000|2022-01-24 17:56:30|15031.7|15011.7|15031.7|15011.7|15031.7|15011.7|15031.7|15011.7|0
1643047030000|2022-01-24 17:57:10||14991.7||14991.7||14991.7||14991.7|0
1643047040000|2022-01-24 17:57:20|15027|15007|15031.7|15011.7|15031.7|15011.7|15027|15007|0
1643047100000|2022-01-24 17:58:20||14991.7||14991.7||14991.7||14991.7|0
1643047110000|2022-01-24 17:58:30|15028.3|15008.3|15028.3|15008.3|15028.3|15008.3|15028.3|15008.3|0
1643047120000|2022-01-24 17:58:40|15034.2|15014.2|15034.2|15014.2|15034.2|15014.2|15034.2|15014.2|0
1643047170000|2022-01-24 17:59:30|15038.9|14998.9|15038.9|14998.9|15038.9|14998.9|15038.9|14998.9|0
1643047180000|2022-01-24 17:59:40|15034.2|15014.2|15034.2|15014.2|15034.2|15014.2|15034.2|15014.2|0
1643047200000|2022-01-24 18:00:00|15035.5|15015.5|15035.5|15015.5|15035.5|15015.5|15035.5|15015.5|1
1643047230000|2022-01-24 18:00:30|15036.9|15016.9|15038|15018|15038|15018|15036.9|15016.9|0
1643047250000|2022-01-24 18:00:50|15033|15013|15033|15013|15033|15013|15033|15013|1
1643047310000|2022-01-24 18:01:50|||||||||1
1643047330000|2022-01-24 18:02:10|15033.1|15013.1|15033.1|15013.1|15033.1|15013.1|15033.1|15013.1|0
1643047750000|2022-01-24 18:09:10|15036.9|15016.9|15036.9|15016.9|15036.9|15016.9|15036.9|15016.9|9
1643047790000|2022-01-24 18:09:50|15039.2|15019.2|15054.2|15014.2|15054.2|15019.2|15039.2|15014.2|13
1643047810000|2022-01-24 18:10:10|15046.9|15026.9|15049.2|15029.2|15049.2|15029.2|15046.9|15026.9|0
1643047960000|2022-01-24 18:12:40|15049.3|15029.3|15049.3|15029.3|15049.3|15029.3|15049.3|15029.3|0
1643048170000|2022-01-24 18:16:10|15069.1|15029.1|15069.3|15049.3|15079.3|15050.6|15069.1|15029.1|1
1643048180000|2022-01-24 18:16:20|15076.8|15036.8|15069.3|15049.3|15077.9|15051.8|15068.1|15036.8|0
1643048210000|2022-01-24 18:16:50|15070.6|15050.6|15071.8|15051.8|15076.8|15056.8|15070.6|15050.6|0
1643048360000|2022-01-24 18:19:20|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|1
1643048370000|2022-01-24 18:19:30|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|0
1643048410000|2022-01-24 18:20:10|15076.8|15056.8|15076.8|15056.8|15076.8|15056.8|15076.8|15056.8|0
1643048440000|2022-01-24 18:20:40|15079.3|15059.3|15079.3|15059.3|15079.3|15059.3|15079.3|15059.3|0
1643048550000|2022-01-24 18:22:30|15080.6|15060.6|15081.8|15061.8|15081.8|15061.8|15080.6|15060.6|0
1643048880000|2022-01-24 18:28:00|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|1
1643048900000|2022-01-24 18:28:20|15085.6|15065.6|15086.8|15066.8|15086.8|15066.8|15085.6|15065.6|1
1643049090000|2022-01-24 18:31:30|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|3
1643049210000|2022-01-24 18:33:30|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|0
1643049280000|2022-01-24 18:34:40|15071.8|15051.8|15050.5|15010.5|15071.8|15051.8|15046.8|15001.8|11
1643049290000|2022-01-24 18:34:50|15049.3|15009.3|15061.8|15021.8|15064.3|15024.3|15049.3|15009.3|1
1643049310000|2022-01-24 18:35:10|15060.6|15020.6|15060.6|15020.6|15060.6|15020.6|15060.6|15020.6|0
1643049320000|2022-01-24 18:35:20|15068|15008|15061.8|15021.8|15068|15021.8|15061.8|15008|0
1643049400000|2022-01-24 18:36:40|15064.3|15024.3|15064.3|15024.3|15064.3|15024.3|15064.3|15024.3|0
1643049440000|2022-01-24 18:37:20|15057|15037|15057|15037|15057|15037|15057|15037|0
1643049450000|2022-01-24 18:37:30|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|0
1643049570000|2022-01-24 18:39:30|15062|15042|15064.3|15044.3|15064.3|15044.3|15062|15042|0
1643049670000|2022-01-24 18:41:10|15061.8|15041.8|15061.8|15041.8|15061.8|15041.8|15061.8|15041.8|0
1643049690000|2022-01-24 18:41:30|15065.3|15045.3|15069.3|15049.3|15069.3|15049.3|15065.3|15045.3|2
1643049810000|2022-01-24 18:43:30|15071.8|15051.8|15071.8|15051.8|15071.8|15051.8|15071.8|15051.8|1
1643049820000|2022-01-24 18:43:40|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|0
1643049830000|2022-01-24 18:43:50|15063.4|15043.4|15058.1|15038.1|15063.4|15043.4|15058.1|15038.1|7
1643049840000|2022-01-24 18:44:00|15059.3|15039.3|15059.3|15039.3|15060.6|15040.6|15059.3|15039.3|0
1643049870000|2022-01-24 18:44:30|||||||||1
1643049880000|2022-01-24 18:44:40|15024.5|15004.5|15060.6|15000.6|15060.6|15004.5|15024.5|14993.6|0
1643049890000|2022-01-24 18:44:50|15059.3|14999.3|15043.1|15003.1|15059.3|15003.1|15043.1|14995.6|0
1643049960000|2022-01-24 18:46:00|15039.3|14999.3|15039.3|14999.3|15039.3|14999.3|15039.3|14999.3|0
1643050110000|2022-01-24 18:48:30|15053.3|14993.3|15053.3|14993.3|15053.3|14993.3|15053.3|14993.3|0
1643050120000|2022-01-24 18:48:40|15054.5|14994.5|15054.5|14994.5|15054.5|14994.5|15054.5|14994.5|0
1643050140000|2022-01-24 18:49:00|15056.8|14996.8|15056.8|14996.8|15056.8|14996.8|15056.8|14996.8|0
1643050150000|2022-01-24 18:49:10|15055.7|14995.7|15055.7|14995.7|15055.7|14995.7|15055.7|14995.7|0
1643050250000|2022-01-24 18:50:50|15090.7|15070.7|15090.7|15070.7|15090.7|15070.7|15090.7|15070.7|13
1643050260000|2022-01-24 18:51:00|15088.2|15068.2|15088.2|15068.2|15088.2|15068.2|15088.2|15068.2|2
1643050270000|2022-01-24 18:51:10|15090.7|15070.7|15090.7|15070.7|15090.7|15070.7|15090.7|15070.7|0
1643050280000|2022-01-24 18:51:20|15093|15073|15112|15072|15113.2|15075.7|15093|15068.3|21
1643050290000|2022-01-24 18:51:30|15103.3|15083.3|15113.2|15073.2|15113.2|15084.5|15103.3|15073.2|0
1643050300000|2022-01-24 18:51:40|15112|15072|15112|15072|15112|15072|15112|15072|0
1643050520000|2022-01-24 18:55:20|15110.7|15070.7|15110.7|15070.7|15110.7|15070.7|15110.7|15070.7|0
1643050570000|2022-01-24 18:56:10|||||||||1
1643050720000|2022-01-24 18:58:40|15114.2|15074.2|15108.2|15088.2|15114.2|15088.2|15108.2|15074.2|0
1643050730000|2022-01-24 18:58:50|15109.4|15089.4|15113.2|15093.2|15113.2|15093.2|15109.4|15089.4|5
1643050770000|2022-01-24 18:59:30|15110.5|15090.5|15108.2|15088.2|15110.5|15090.5|15108.2|15088.2|0
1643050800000|2022-01-24 19:00:00|||||||||1
1643050810000|2022-01-24 19:00:10|15116.3|15056.3|15102.1|15042.1|15116.3|15056.3|15102.1|15042.1|5
1643050830000|2022-01-24 19:00:30|15100.8|15040.8|15100.8|15040.8|15100.8|15040.8|15100.8|15040.8|0
1643050840000|2022-01-24 19:00:40|15096.9|15036.9|15093.3|15033.3|15096.9|15036.9|15093.3|15033.3|0
1643050860000|2022-01-24 19:01:00|15089.4|15029.4|15085.8|15025.8|15089.4|15029.4|15085.8|15025.8|0
1643050870000|2022-01-24 19:01:10|15077|15017|15074.5|15014.5|15077|15017|15074.5|15014.5|0
1643050900000|2022-01-24 19:01:40|15073.2|15013.2|15074.7|15014.7|15074.7|15014.7|15072|15012|0
1643050960000|2022-01-24 19:02:40|15069.9|15009.9|15063.3|15003.3|15069.9|15009.9|15063.3|15003.3|1
1643050970000|2022-01-24 19:02:50|15062|15002|15062|15002|15062|15002|15062|15002|0
1643051020000|2022-01-24 19:03:40|15060.7|15000.7|15057|14997|15060.7|15000.7|15057|14997|0
1643051110000|2022-01-24 19:05:10|15059.7|14999.7|15059.7|14999.7|15059.7|14999.7|15059.7|14999.7|0
1643051630000|2022-01-24 19:13:50|15078.8|15018.8|15080.4|15020.4|15087|15027|15078.8|15018.8|1
1643051640000|2022-01-24 19:14:00|15074.5|15014.5|15074.5|15014.5|15074.5|15014.5|15072|15012|0
1643051660000|2022-01-24 19:14:20|15069.2|15009.2|15044.7|14984.7|15069.2|15009.2|15044.7|14984.7|1
1643051680000|2022-01-24 19:14:40|15047.2|14987.2|15049.7|14989.7|15049.7|14989.7|15047.2|14987.2|0
1643051690000|2022-01-24 19:14:50|15080.7|15020.7|15080.7|15020.7|15080.7|15020.7|15080.7|15020.7|3
1643051700000|2022-01-24 19:15:00|15081.9|15021.9|15081.9|15021.9|15081.9|15021.9|15081.9|15021.9|0
1643051710000|2022-01-24 19:15:10|15098.2|15038.2|15098.2|15038.2|15098.2|15038.2|15098.2|15038.2|0
1643051720000|2022-01-24 19:15:20|15098.8|15058.8|15113.2|15073.2|15113.2|15073.2|15098.8|15058.8|0
1643051730000|2022-01-24 19:15:30|15110.7|15070.7|15110.7|15070.7|15110.7|15070.7|15110.7|15070.7|0
1643051740000|2022-01-24 19:15:40|||||||||1
1643051780000|2022-01-24 19:16:20|15108.2|15068.2|15108.2|15068.2|15108.2|15068.2|15108.2|15068.2|0
1643051810000|2022-01-24 19:16:50|15109.4|15089.4|15110.7|15090.7|15110.7|15090.7|15109.4|15089.4|0
1643051850000|2022-01-24 19:17:30|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|1
1643051990000|2022-01-24 19:19:50|||||||||3
1643072400000|2022-01-25 01:00:00|15107.8|15047.8|15110.3|15050.3|15110.3|15050.3|15107.8|15047.8|1
1643072410000|2022-01-25 01:00:10|15117.8|15057.8|15117.8|15057.8|15117.8|15057.8|15117.8|15057.8|0
1643072430000|2022-01-25 01:00:30|15116.5|15056.5|15115.3|15055.3|15117.8|15057.8|15115.3|15055.3|0
1643072570000|2022-01-25 01:02:50|15121.3|15061.3|15130.3|15070.3|15130.3|15070.3|15121.3|15061.3|0
1643072600000|2022-01-25 01:03:20|15132.8|15072.8|15132.8|15072.8|15132.8|15072.8|15132.8|15072.8|0
1643072610000|2022-01-25 01:03:30|15125.3|15085.3|15125.3|15085.3|15125.3|15085.3|15125.3|15085.3|0
1643072770000|2022-01-25 01:06:10|||||||||2
1643072960000|2022-01-25 01:09:20|15132.8|15072.8|15125.3|15085.3|15132.8|15085.3|15125.3|15072.8|0
1643073510000|2022-01-25 01:18:30|15125.4|15085.4|15125.4|15085.4|15125.4|15085.4|15125.4|15085.4|0
1643076000000|2022-01-25 02:00:00|15137.9|15077.9|15137.9|15077.9|15137.9|15077.9|15137.9|15077.9|1
1643076190000|2022-01-25 02:03:10|15138|15078|15138|15078|15138|15078|15138|15078|0
1643078880000|2022-01-25 02:48:00|15138.1|15078.1|15138.1|15078.1|15138.1|15078.1|15138.1|15078.1|0
1643121000000|2022-01-25 14:30:00|15147.1|15107.1|15137.1|15097.1|15147.1|15114.6|15134.6|15097.1|1
1643121010000|2022-01-25 14:30:10|15134.6|15094.6|15134.6|15094.6|15134.6|15094.6|15134.6|15094.6|1
1643121020000|2022-01-25 14:30:20|15132.1|15092.1|15132.1|15092.1|15132.1|15092.1|15132.1|15092.1|0
1643121070000|2022-01-25 14:31:10|15133.4|15093.4|15134.6|15094.6|15134.6|15094.6|15133.4|15093.4|0
1643121080000|2022-01-25 14:31:20|15135.9|15095.9|15137.1|15097.1|15137.1|15097.1|15135.9|15095.9|0
1643121100000|2022-01-25 14:31:40|15139.6|15099.6|15137.1|15097.1|15139.6|15099.6|15137.1|15097.1|0
1643121110000|2022-01-25 14:31:50|15139.6|15099.6|15139.6|15099.6|15139.6|15099.6|15138.3|15098.3|0
1643121130000|2022-01-25 14:32:10|15140.8|15100.8|15138.6|15118.6|15140.8|15118.6|15138.6|15100.8|2
1643121140000|2022-01-25 14:32:20|15145.8|15125.8|15145.8|15125.8|15145.8|15125.8|15145.8|15125.8|2
1643121150000|2022-01-25 14:32:30|15140.8|15100.8|15140.8|15100.8|15140.8|15100.8|15140.8|15100.8|2
1643121160000|2022-01-25 14:32:40|15139.6|15099.6|15140.8|15100.8|15140.8|15100.8|15138.3|15098.3|0
1643121170000|2022-01-25 14:32:50|15142.1|15102.1|15145.8|15105.8|15145.8|15105.8|15142.1|15102.1|0
1643121190000|2022-01-25 14:33:10|15134.6|15114.6|15134.6|15114.6|15145.8|15114.6|15133.3|15104.6|0
1643121200000|2022-01-25 14:33:20|15144.6|15104.6|15148.3|15108.3|15148.3|15114.6|15133.3|15104.6|0
1643121210000|2022-01-25 14:33:30|15139.6|15119.6|15139.6|15119.6|15139.6|15119.6|15139.6|15119.6|0
1643121220000|2022-01-25 14:33:40|15140.8|15120.8|15140.8|15120.8|15140.8|15120.8|15140.8|15120.8|0
1643121250000|2022-01-25 14:34:10|15143.3|15123.3|15145.8|15125.8|15145.8|15125.8|15143.3|15123.3|0
1643121260000|2022-01-25 14:34:20|||||||||4
1643121270000|2022-01-25 14:34:30|15147.1|15127.1|15148.3|15128.3|15148.3|15128.3|15147.1|15127.1|0
1643121280000|2022-01-25 14:34:40|15163.5|15123.5|15168.3|15128.3|15168.3|15128.3|15163.5|15123.5|1
1643121290000|2022-01-25 14:34:50|15155.8|15135.8|15163.3|15143.3|15163.3|15143.3|15155.8|15135.8|0
1643121300000|2022-01-25 14:35:00|15165.8|15145.8|15168.3|15148.3|15170.8|15150.8|15165.8|15145.8|2
1643121310000|2022-01-25 14:35:10|15165.8|15145.8|15173.3|15153.3|15173.3|15153.3|15165.8|15145.8|0
1643121320000|2022-01-25 14:35:20|15185.8|15165.8|15242.1|15202.1|15244.6|15217.1|15185.8|15165.8|20
1643121330000|2022-01-25 14:35:30|15235.9|15215.9|15239.6|15219.6|15242.1|15222.1|15235.9|15215.9|2
1643121340000|2022-01-25 14:35:40|15252.1|15232.1|15239.6|15219.6|15252.1|15232.1|15239.6|15219.6|7
1643121350000|2022-01-25 14:35:50|||||||||1
1643121360000|2022-01-25 14:36:00|15238.3|15218.3|15234.6|15214.6|15238.3|15218.3|15234.6|15214.6|1
1643121370000|2022-01-25 14:36:10|15228.5|15208.5|15232.1|15192.1|15232.1|15208.5|15219.5|15192.1|2
1643121380000|2022-01-25 14:36:20|15229.6|15189.6|15229.6|15189.6|15229.6|15189.6|15229.6|15189.6|0
1643121400000|2022-01-25 14:36:40|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|0
1643121410000|2022-01-25 14:36:50|15229.6|15189.6|15259.6|15239.6|15259.6|15239.6|15229.6|15189.6|55
1643121420000|2022-01-25 14:37:00|15260.8|15240.8|15269.6|15249.6|15269.6|15249.6|15260.8|15240.8|41
1643121430000|2022-01-25 14:37:10|15268.3|15248.3|15267.1|15247.1|15268.3|15248.3|15267.1|15247.1|2
1643121440000|2022-01-25 14:37:20|15264.6|15244.6|15252.1|15232.1|15264.6|15244.6|15252.1|15232.1|5
1643121450000|2022-01-25 14:37:30|15254.6|15234.6|15260.8|15200.8|15269.3|15234.6|15254.6|15200.8|1
1643121460000|2022-01-25 14:37:40|15262.1|15202.1|15239.6|15199.6|15262.1|15202.1|15239.6|15199.6|0
1643121480000|2022-01-25 14:38:00|||||||||1
1643121490000|2022-01-25 14:38:10|15232.1|15212.1|15239.6|15199.6|15239.6|15212.1|15232.1|15199.6|0
1643121510000|2022-01-25 14:38:30|15242.1|15202.1|15242.1|15202.1|15242.1|15202.1|15242.1|15202.1|2
1643121530000|2022-01-25 14:38:50|15233.4|15213.4|15233.4|15213.4|15233.4|15213.4|15233.4|15213.4|0
1643121540000|2022-01-25 14:39:00|15234.6|15214.6|15244.5|15204.5|15244.5|15214.6|15234.6|15202.1|0
1643121550000|2022-01-25 14:39:10|15243.3|15203.3|15264.6|15244.6|15264.6|15244.6|15243.3|15203.3|8
1643121560000|2022-01-25 14:39:20|15265.9|15245.9|15269.6|15249.6|15269.6|15249.6|15262.1|15242.1|1
1643121570000|2022-01-25 14:39:30|15262.1|15242.1|15262.1|15242.1|15262.1|15242.1|15262.1|15242.1|3
1643121580000|2022-01-25 14:39:40|15264.6|15204.6|15267.1|15247.1|15267.1|15247.1|15264.6|15204.6|1
1643121590000|2022-01-25 14:39:50|15270.5|15210.5|15264.6|15244.6|15270.5|15244.6|15246|15210.5|9
1643121600000|2022-01-25 14:40:00|15267.1|15247.1|15264.6|15244.6|15270.7|15247.1|15259.6|15230.7|1
1643121610000|2022-01-25 14:40:10|15262|15242|15259.6|15239.6|15262|15242|15259.6|15239.6|0
1643121620000|2022-01-25 14:40:20|15269.6|15249.6|15274.6|15254.6|15274.6|15254.6|15269.6|15249.6|6
1643121630000|2022-01-25 14:40:30|15273.3|15253.3|15257.3|15237.3|15273.3|15253.3|15249.6|15209.6|4
1643121640000|2022-01-25 14:40:40|15264.6|15244.6|15264.6|15244.6|15264.6|15244.6|15264.6|15244.6|0
1643121670000|2022-01-25 14:41:10|15262|15242|15262.1|15242.1|15262.1|15242.1|15262|15242|0
1643121690000|2022-01-25 14:41:30|15263.3|15243.3|15274.6|15234.6|15274.6|15243.3|15263.3|15234.6|1
1643121700000|2022-01-25 14:41:40|15262.1|15242.1|15262.1|15242.1|15262.1|15242.1|15262.1|15242.1|0
1643121730000|2022-01-25 14:42:10|15265.9|15245.9|15272.1|15252.1|15272.1|15252.1|15265.9|15245.9|1
1643121740000|2022-01-25 14:42:20|15274.6|15254.6|15274.6|15254.6|15274.6|15254.6|15274.6|15254.6|0
1643121760000|2022-01-25 14:42:40|15275.9|15255.9|15275.9|15255.9|15275.9|15255.9|15275.9|15255.9|0
1643121780000|2022-01-25 14:43:00|15277.1|15257.1|15277.1|15257.1|15277.1|15257.1|15277.1|15257.1|0
1643121860000|2022-01-25 14:44:20|15274.6|15254.6|15267.1|15247.1|15274.6|15254.6|15263.3|15214.6|3
1643121870000|2022-01-25 14:44:30|15269.6|15249.6|15272.1|15252.1|15272.1|15252.1|15269.6|15249.6|0
1643121890000|2022-01-25 14:44:50|15274.6|15254.6|15272|15252|15277.1|15257.1|15272|15252|5
1643121900000|2022-01-25 14:45:00|15273.3|15253.3|15273.3|15253.3|15273.3|15253.3|15273.3|15253.3|0
1643121930000|2022-01-25 14:45:30|15270.8|15250.8|15270.8|15250.8|15270.8|15250.8|15270.8|15250.8|0
1643121940000|2022-01-25 14:45:40|15272.1|15252.1|15272.1|15252.1|15272.1|15252.1|15272.1|15252.1|0
1643121950000|2022-01-25 14:45:50|15270.8|15250.8|15270.8|15250.8|15270.8|15250.8|15270.8|15250.8|2
1643122110000|2022-01-25 14:48:30|15272.1|15252.1|15272.1|15252.1|15272.1|15252.1|15272.1|15252.1|0
1643122120000|2022-01-25 14:48:40|||||||||1
1643122210000|2022-01-25 14:50:10|15270.8|15250.8|15270.8|15250.8|15270.8|15250.8|15270.8|15250.8|1
1643122270000|2022-01-25 14:51:10|15264.5|15244.5|15259.6|15239.6|15264.5|15244.5|15259.6|15239.6|3
1643122280000|2022-01-25 14:51:20|15257.1|15217.1|15257.1|15217.1|15257.1|15217.1|15257.1|15217.1|3
1643122290000|2022-01-25 14:51:30|15252.1|15232.1|15247.1|15227.1|15252.1|15232.1|15247.1|15227.1|0
1643122300000|2022-01-25 14:51:40|15244.5|15224.5|15244.6|15224.6|15244.6|15224.6|15242.1|15222.1|2
1643122310000|2022-01-25 14:51:50|15230.4|15210.4|15197.1|15177.1|15230.4|15210.4|15197.1|15177.1|7
1643122320000|2022-01-25 14:52:00|15225.8|15165.8|15187.1|15167.1|15225.8|15178.1|15187.1|15165.8|2
1643122330000|2022-01-25 14:52:10|15189.6|15169.6|15239.6|15199.6|15243.3|15199.6|15189.6|15169.6|10
1643122340000|2022-01-25 14:52:20|15232.1|15172.1|15233.3|15173.3|15235.8|15175.8|15232.1|15172.1|5
1643122370000|2022-01-25 14:52:50|15225.8|15185.8|15225.8|15185.8|15225.8|15185.8|15225.8|15185.8|5
1643122390000|2022-01-25 14:53:10|15227.1|15187.1|15227.1|15187.1|15227.1|15187.1|15227.1|15187.1|0
1643122410000|2022-01-25 14:53:30|15228.3|15188.3|15232.1|15172.1|15232.1|15188.3|15228.3|15172.1|5
1643122420000|2022-01-25 14:53:40|15230.8|15170.8|15229.6|15169.6|15230.8|15177|15214.6|15167.2|0
1643122430000|2022-01-25 14:53:50|15220.9|15180.9|15197.1|15177.1|15222.1|15182.1|15197.1|15177.1|0
1643122440000|2022-01-25 14:54:00|15194.6|15174.6|15194.6|15174.6|15194.6|15174.6|15194.6|15174.6|4
1643122450000|2022-01-25 14:54:10|||||||||1
1643122510000|2022-01-25 14:55:10|15229.6|15169.6|15222.1|15182.1|15229.6|15182.1|15220.9|15169.6|3
1643122520000|2022-01-25 14:55:20|15223.3|15183.3|15223.3|15183.3|15223.3|15183.3|15223.3|15183.3|0
1643122540000|2022-01-25 14:55:40|15224.6|15184.6|15225.8|15185.8|15225.8|15185.8|15224.6|15184.6|0
1643122630000|2022-01-25 14:57:10|15232.1|15192.1|15253.3|15193.3|15253.3|15193.3|15232.1|15192.1|5
1643122640000|2022-01-25 14:57:20|15252|15192|15243.3|15203.3|15252|15203.3|15243.3|15188.3|0
1643122670000|2022-01-25 14:57:50|15245.8|15205.8|15245.8|15205.8|15245.8|15205.8|15245.8|15205.8|0
1643122680000|2022-01-25 14:58:00|15247.1|15207.1|15248.3|15208.3|15248.3|15208.3|15247.1|15207.1|0
1643122730000|2022-01-25 14:58:50|15249.6|15209.6|15250.8|15210.8|15250.8|15210.8|15249.6|15209.6|0
1643122800000|2022-01-25 15:00:00|15253.3|15213.3|15254.5|15214.5|15255.8|15215.8|15253.3|15213.3|1
1643122810000|2022-01-25 15:00:10|15257|15217|15263.3|15223.3|15263.3|15223.3|15257|15217|0
1643122940000|2022-01-25 15:02:20|15255.8|15215.8|15255.8|15215.8|15255.8|15215.8|15255.8|15215.8|2
1643123090000|2022-01-25 15:04:50|15257.4|15237.4|15260.8|15220.8|15260.8|15237.4|15257.4|15218.3|3
1643123130000|2022-01-25 15:05:30|15262.1|15222.1|15263.3|15223.3|15263.3|15223.3|15262.1|15222.1|0
1643123230000|2022-01-25 15:07:10|15255.8|15235.8|15255.8|15235.8|15255.8|15235.8|15255.8|15235.8|0
1643123320000|2022-01-25 15:08:40|15258.3|15238.3|15258.3|15238.3|15258.3|15238.3|15258.3|15238.3|0
1643123370000|2022-01-25 15:09:30|||||||||1
1643123430000|2022-01-25 15:10:30|15258.4|15238.4|15260.9|15240.9|15260.9|15240.9|15258.4|15238.4|0
1643123470000|2022-01-25 15:11:10|15262.1|15242.1|15263.4|15243.4|15263.4|15243.4|15262.1|15242.1|0
1643123480000|2022-01-25 15:11:20|15264.6|15244.6|15264.6|15244.6|15264.6|15244.6|15264.6|15244.6|1
1643123490000|2022-01-25 15:11:30|15265.9|15245.9|15264.6|15244.6|15265.9|15245.9|15263.4|15243.4|1
1643123500000|2022-01-25 15:11:40|15263.4|15243.4|15255.9|15235.9|15263.4|15243.4|15255.9|15235.9|1
1643123660000|2022-01-25 15:14:20|||||||||4
1643123760000|2022-01-25 15:16:00|15223.4|15203.4|15224.6|15204.6|15224.6|15204.6|15223.4|15203.4|3
1643123770000|2022-01-25 15:16:10|15225.9|15205.9|15193.4|15173.4|15225.9|15205.9|15193.4|15173.4|4
1643123780000|2022-01-25 15:16:20|15200.6|15180.6|15193.4|15173.4|15204.3|15184.3|15193.4|15173.4|2
1643123790000|2022-01-25 15:16:30|15229.7|15189.7|15189.7|15169.7|15229.7|15199.7|15189.7|15169.7|3
1643123800000|2022-01-25 15:16:40|||||||||5
1643123810000|2022-01-25 15:16:50|||||||||7
1643123840000|2022-01-25 15:17:20|15173.4|15153.4|15173.4|15153.4|15173.4|15153.4|15173.4|15153.4|4
1643123900000|2022-01-25 15:18:20|15170.9|15150.9|15173.4|15153.4|15173.4|15153.4|15170.9|15150.9|0
1643123950000|2022-01-25 15:19:10|15172.1|15152.1|15175.9|15155.9|15175.9|15155.9|15172.1|15152.1|0
1643123960000|2022-01-25 15:19:20|||||||||1
1643123980000|2022-01-25 15:19:40|15173.4|15153.4|15173.4|15153.4|15173.4|15153.4|15173.4|15153.4|1
1643123990000|2022-01-25 15:19:50|15172.1|15152.1|15170.9|15150.9|15172.1|15152.1|15170.9|15150.9|0
1643124000000|2022-01-25 15:20:00|15168.4|15148.4|15173.4|15153.4|15173.4|15153.4|15168.4|15148.4|0
1643124010000|2022-01-25 15:20:10|15165.7|15145.7|15154.7|15134.7|15165.7|15145.7|15154.7|15134.7|3
1643124030000|2022-01-25 15:20:30|15153.4|15133.4|15154.7|15134.7|15154.7|15134.7|15153.4|15133.4|0
1643124110000|2022-01-25 15:21:50|15152.3|15132.3|15147.2|15107.2|15152.3|15132.3|15132.2|15106|6
1643124120000|2022-01-25 15:22:00|15135.9|15115.9|15147.2|15107.2|15147.2|15115.9|15132.2|15107.2|0
1643124130000|2022-01-25 15:22:10|15141|15121|15143.5|15123.5|15143.5|15123.5|15139.7|15119.7|0
1643124140000|2022-01-25 15:22:20|15142.2|15122.2|15143.5|15123.5|15143.5|15123.5|15142.2|15122.2|0
1643124170000|2022-01-25 15:22:50|15144.7|15124.7|15148.5|15128.5|15148.5|15128.5|15144.7|15124.7|0
1643124210000|2022-01-25 15:23:30|15149.7|15129.7|15152.2|15132.2|15159.7|15139.7|15149.7|15129.7|7
1643124220000|2022-01-25 15:23:40|15146.2|15126.2|15146|15106|15148.5|15126.2|15146|15106|4
1643124230000|2022-01-25 15:23:50|15147.2|15107.2|15148.5|15108.5|15148.5|15108.5|15147.2|15107.2|0
1643124250000|2022-01-25 15:24:10|15151|15111|15151|15111|15151|15111|15151|15111|0
1643124260000|2022-01-25 15:24:20|15142.2|15122.2|15154.7|15114.7|15154.7|15122.2|15142.2|15114.7|0
1643124270000|2022-01-25 15:24:30|15152.2|15112.2|15152.2|15112.2|15152.2|15112.2|15152.2|15112.2|3
1643124280000|2022-01-25 15:24:40|15153.5|15113.5|15154.7|15114.7|15154.7|15114.7|15153.5|15113.5|0
1643124290000|2022-01-25 15:24:50|||||||||1
1643124450000|2022-01-25 15:27:30|15143.5|15123.5|15143.5|15123.5|15143.5|15123.5|15143.5|15123.5|0
1643124460000|2022-01-25 15:27:40|15142.2|15122.2|15142.2|15122.2|15143.5|15123.5|15142.2|15122.2|0
1643124570000|2022-01-25 15:29:30|15143.5|15123.5|15143.5|15123.5|15143.5|15123.5|15143.5|15123.5|5
1643124600000|2022-01-25 15:30:00|15142.2|15122.2|15137.2|15117.2|15142.2|15122.2|15137.2|15117.2|3
1643124630000|2022-01-25 15:30:30||15097.2||15097.2||15097.2||15097.2|3
1643124680000|2022-01-25 15:31:20|15135.9|15095.9|15134.7|15094.7|15135.9|15095.9|15134.7|15094.7|0
1643124690000|2022-01-25 15:31:30|15127.3|15107.3|15127.3|15107.3|15127.3|15107.3|15127.3|15107.3|0
1643124700000|2022-01-25 15:31:40|15129.7|15109.7|15129.7|15109.7|15129.7|15109.7|15129.7|15109.7|0
1643124710000|2022-01-25 15:31:50|15142.2|15102.2|15127.3|15107.3|15142.2|15107.3|15127.3|15102.2|0
1643124740000|2022-01-25 15:32:20|15142.2|15102.2|15142.2|15102.2|15142.2|15102.2|15142.2|15102.2|0
1643124760000|2022-01-25 15:32:40|15129.7|15109.7|15147.2|15107.2|15147.2|15113.5|15129.7|15101|0
1643124800000|2022-01-25 15:33:20|15134.7|15114.7|15134.7|15114.7|15134.7|15114.7|15134.7|15114.7|0
1643124890000|2022-01-25 15:34:50|15136|15116|15137.2|15117.2|15137.2|15117.2|15136|15116|0
1643124910000|2022-01-25 15:35:10|15149.7|15109.7|15149.7|15109.7|15149.7|15109.7|15149.7|15109.7|1
1643124930000|2022-01-25 15:35:30|15141|15121|15142.2|15122.2|15142.2|15122.2|15141|15121|0
1643124960000|2022-01-25 15:36:00|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|0
1643124990000|2022-01-25 15:36:30|||||||||1
1643125030000|2022-01-25 15:37:10|15152.2|15132.2|15152.2|15132.2|15152.2|15132.2|15152.2|15132.2|1
1643125040000|2022-01-25 15:37:20|||||||||1
1643125050000|2022-01-25 15:37:30|||||||||1
1643125060000|2022-01-25 15:37:40|15144.6|15124.6|15139.7|15119.7|15144.6|15124.6|15139.7|15119.7|4
1643125120000|2022-01-25 15:38:40|15146|15126|15146|15126|15146|15126|15146|15126|20
1643125130000|2022-01-25 15:38:50|15148.5|15128.5|15148.5|15128.5|15148.5|15128.5|15148.5|15128.5|0
1643125230000|2022-01-25 15:40:30|||||||||1
1643125290000|2022-01-25 15:41:30|15149.7|15129.7|15148.5|15128.5|15151|15131|15148.5|15128.5|1
1643125360000|2022-01-25 15:42:40|15147.3|15127.3|15147.3|15127.3|15147.3|15127.3|15147.3|15127.3|5
1643125380000|2022-01-25 15:43:00|15146|15126|15137.3|15117.3|15146|15126|15137.3|15117.3|3
1643125450000|2022-01-25 15:44:10|15143.4|15103.4|15139.8|15099.8|15143.4|15103.4|15139.8|15099.8|4
1643125460000|2022-01-25 15:44:20|15124.8|15104.8|15124.8|15104.8|15124.8|15104.8|15124.8|15104.8|0
1643125470000|2022-01-25 15:44:30|15126.1|15086.1|15126.1|15086.1|15126.1|15086.1|15126.1|15086.1|5
1643125480000|2022-01-25 15:44:40|15122.3|15082.3|15113.6|15073.6|15122.3|15082.3|15113.6|15073.6|2
1643125490000|2022-01-25 15:44:50|15117.3|15077.3|15117.3|15077.3|15117.3|15077.3|15117.3|15077.3|0
1643125500000|2022-01-25 15:45:00|15112.4|15092.4|15112.4|15092.4|15112.4|15092.4|15112.4|15092.4|0
1643125510000|2022-01-25 15:45:10|15122.1|15082.1|15111.1|15051.1|15122.1|15082.1|15108.8|15051.1|2
1643125520000|2022-01-25 15:45:20|15107.5|15067.5|15111.1|15051.1|15117.5|15087.3|15088.6|15048.6|7
1643125530000|2022-01-25 15:45:30|15104.9|15064.9|15104.9|15064.9|15104.9|15064.9|15104.9|15064.9|0
1643125540000|2022-01-25 15:45:40|15108.6|15068.6|15112.3|15072.3|15112.3|15072.3|15108.6|15068.6|0
1643125580000|2022-01-25 15:46:20|15113.6|15073.6|15114.8|15074.8|15114.8|15074.8|15113.6|15073.6|0
1643125600000|2022-01-25 15:46:40|15100.2|15060.2|15072.3|15052.3|15100.2|15060.2|15072.3|15052.3|3
1643125610000|2022-01-25 15:46:50|15069.9|15049.9|15071|15051|15071|15051|15067.3|15047.3|5
1643125620000|2022-01-25 15:47:00|15069.8|15049.8|15052.3|15012.3|15079.5|15049.8|15052.3|15003.6|1
1643125630000|2022-01-25 15:47:10|15034.8|15014.8|15032.2|14992.2|15041.1|15014.8|15029.8|14992.2|5
1643125640000|2022-01-25 15:47:20|15020.9|15000.9|15006.1|14946.1|15020.9|15000.9|15003.6|14943.6|5
1643125670000|2022-01-25 15:47:50|14994.8|14954.8|14961.9|14921.9|14994.8|14954.8|14961.9|14921.9|6
1643125680000|2022-01-25 15:48:00|14949.8|14909.8|14911.1|14851.1|14949.8|14909.8|14857.3|14837.3|17
1643125690000|2022-01-25 15:48:10|14908.6|14848.6|14881.1|14821.1|14908.6|14854.8|14846.1|14801.2|6
1643125700000|2022-01-25 15:48:20|14879.9|14819.9|14883.6|14823.6|14883.6|14823.6|14879.9|14819.9|1
1643125710000|2022-01-25 15:48:30|14886.1|14826.1|14927.3|14907.3|14927.3|14907.3|14883.6|14823.6|3
1643125720000|2022-01-25 15:48:40|14998.6|14938.6|14983.6|14923.6|14999.8|14939.8|14961.1|14901.1|4
1643125730000|2022-01-25 15:48:50|14985.4|14965.4|14934.8|14874.8|14985.4|14965.4|14933.5|14873.5|4
1643125740000|2022-01-25 15:49:00|14933.6|14873.6|14953.6|14893.6|14961.1|14901.1|14923.6|14863.6|0
1643125750000|2022-01-25 15:49:10|14951|14891|14954.9|14894.9|14957.4|14897.4|14946.1|14886.1|0
1643125760000|2022-01-25 15:49:20|14969|14909|14992.3|14932.3|14992.3|14932.3|14969|14909|5
1643125770000|2022-01-25 15:49:30|14994.9|14934.9|15007.3|14947.3|15007.3|14947.3|14994.9|14934.9|0
1643125780000|2022-01-25 15:49:40|15002.2|14942.2|15109.8|15049.8|15109.8|15049.8|14999.7|14939.7|4
1643125790000|2022-01-25 15:49:50|15114.8|15094.8|15077.3|15017.3|15134.8|15094.8|15066.1|15006.1|6
1643125800000|2022-01-25 15:50:00|15081|15021|15104.8|15044.8|15104.8|15044.8|15076.1|15016.1|5
1643125810000|2022-01-25 15:50:10|15115.7|15095.7|15133.5|15073.5|15149.9|15129.9|15115.7|15073.5|12
1643125820000|2022-01-25 15:50:20|15132.3|15072.3|15132.3|15072.3|15132.3|15072.3|15132.3|15072.3|0
1643125850000|2022-01-25 15:50:50|15127.3|15067.3|15127.3|15067.3|15127.3|15067.3|15127.3|15067.3|0
1643125860000|2022-01-25 15:51:00|15097|15077|15083.6|15043.6|15097|15077|15083.6|15043.6|1
1643125910000|2022-01-25 15:51:50|15088.6|15048.6|15088.6|15048.6|15088.6|15048.6|15088.6|15048.6|5
1643126100000|2022-01-25 15:55:00|15089.8|15049.8|15089.8|15049.8|15089.8|15049.8|15089.8|15049.8|0
1643126120000|2022-01-25 15:55:20|15088.5|15048.5|15086.1|15046.1|15088.5|15048.5|15086.1|15046.1|0
1643126190000|2022-01-25 15:56:30|15089.8|15049.8|15089.8|15049.8|15089.8|15049.8|15089.8|15049.8|0
1643126250000|2022-01-25 15:57:30|15091.1|15051.1|15091.1|15051.1|15091.1|15051.1|15091.1|15051.1|1
1643126280000|2022-01-25 15:58:00|15076|15056|15071.1|15051.1|15076|15056|15069.9|15049.9|0
1643126300000|2022-01-25 15:58:20|15068.6|15048.6|15068.6|15048.6|15068.6|15048.6|15068.6|15048.6|0
1643126310000|2022-01-25 15:58:30|15067.3|15047.3|15066.1|15046.1|15067.3|15047.3|15066.1|15046.1|0
1643126320000|2022-01-25 15:58:40|15067.3|15047.3|15068.6|15048.6|15068.6|15048.6|15067.3|15047.3|2
1643126440000|2022-01-25 16:00:40|15067.3|15047.3|15067.3|15047.3|15067.3|15047.3|15067.3|15047.3|0
1643126460000|2022-01-25 16:01:00|15066.1|15046.1|15066.1|15046.1|15066.1|15046.1|15066.1|15046.1|0
1643126470000|2022-01-25 16:01:10|15063.6|15043.6|15061.1|15041.1|15063.6|15043.6|15061.1|15041.1|3
1643126480000|2022-01-25 16:01:20|15059.8|15039.8|15058.6|15038.6|15059.8|15039.8|15058.6|15038.6|0
1643126490000|2022-01-25 16:01:30|15064.7|15044.7|15071.1|15051.1|15071.1|15051.1|15064.7|15044.7|2
1643126720000|2022-01-25 16:05:20|||||||||1
1643126820000|2022-01-25 16:07:00|15086.1|15046.1|15086.1|15046.1|15086.1|15046.1|15086.1|15046.1|1
1643126840000|2022-01-25 16:07:20|15064.3|15024.3|15052.3|14992.3|15064.3|15024.3|15052.3|14992.3|3
1643126850000|2022-01-25 16:07:30|15051.1|14991.1|15042.3|14982.3|15051.1|14991.1|15042.3|14982.3|0
1643126870000|2022-01-25 16:07:50|15047.3|14987.3|15047.3|14987.3|15049.8|14989.8|15042.3|14982.3|0
1643126880000|2022-01-25 16:08:00|15044.8|14984.8|15039.8|14979.8|15052.3|14992.3|15037.3|14977.3|0
1643126910000|2022-01-25 16:08:30|15038.6|14978.6|15014.8|14974.8|15038.6|14978.6|15014.8|14969.8|0
1643126920000|2022-01-25 16:08:40|15017.3|14957.3|15019.8|14959.8|15019.8|14959.8|15017.3|14957.3|1
1643126930000|2022-01-25 16:08:50|15018.6|14958.6|15018.6|14958.6|15018.6|14958.6|15018.6|14958.6|0
1643126940000|2022-01-25 16:09:00|15017.3|14957.3|15017.3|14957.3|15017.3|14957.3|15017.3|14957.3|0
1643127150000|2022-01-25 16:12:30|15019.8|14959.8|15019.8|14959.8|15019.8|14959.8|15019.8|14959.8|0
1643127180000|2022-01-25 16:13:00|15019.9|14959.9|15019.9|14959.9|15019.9|14959.9|15019.9|14959.9|0
1643127250000|2022-01-25 16:14:10|15026.3|14966.3|15032.4|14972.4|15032.4|14972.4|15026.3|14966.3|1
1643127300000|2022-01-25 16:15:00|15044.5|14984.5|15049.9|15029.9|15049.9|15029.9|15044.5|14984.5|2
1643127310000|2022-01-25 16:15:10|15055|15035|15059.9|15039.9|15059.9|15039.9|15055|15035|3
1643127330000|2022-01-25 16:15:30|15063.5|15043.5|15067.4|15047.4|15067.4|15047.4|15063.5|15043.5|2
1643127340000|2022-01-25 16:15:40|15084.9|15044.9|15084.9|15044.9|15084.9|15044.9|15084.9|15044.9|0
1643127400000|2022-01-25 16:16:40|||||||||1
1643127490000|2022-01-25 16:18:10|15073.6|15053.6|15072.4|15052.4|15073.6|15053.6|15072.4|15052.4|0
1643127500000|2022-01-25 16:18:20|15071.1|15051.1|15071.1|15051.1|15071.1|15051.1|15071.1|15051.1|0
1643127510000|2022-01-25 16:18:30|15069.9|15049.9|15069.9|15049.9|15069.9|15049.9|15069.9|15049.9|0
1643127550000|2022-01-25 16:19:10|||||||||2
1643127980000|2022-01-25 16:26:20|||||||||1
1643128030000|2022-01-25 16:27:10|15066|15046|15044.9|15024.9|15066|15046|15044.9|15024.9|1
1643128080000|2022-01-25 16:28:00|15042.3|15022.3|15052.4|15032.4|15052.4|15032.4|15039.9|15019.9|1
1643128120000|2022-01-25 16:28:40|15029.9|15009.9|15029.9|15009.9|15029.9|15009.9|15029.9|15009.9|1
1643128130000|2022-01-25 16:28:50|15036|15016|15052.4|15012.4|15052.4|15016|15036|15012.4|1
1643128160000|2022-01-25 16:29:20|15053.7|15013.7|15053.7|15013.7|15053.7|15013.7|15053.7|15013.7|0
1643128170000|2022-01-25 16:29:30|15054.9|15014.9|15054.9|15014.9|15054.9|15014.9|15054.9|15014.9|0
1643128210000|2022-01-25 16:30:10|15039.8|15019.8|15039.8|15019.8|15039.8|15019.8|15039.8|15019.8|0
1643128230000|2022-01-25 16:30:30|15034.9|15014.9|15034.9|15014.9|15034.9|15014.9|15034.9|15014.9|0
1643128260000|2022-01-25 16:31:00|15076.2|15016.2|15076.2|15016.2|15076.2|15016.2|15076.2|15016.2|2
1643128270000|2022-01-25 16:31:10|15077.4|15017.4|15084.9|15024.9|15084.9|15024.9|15077.4|15017.4|0
1643128550000|2022-01-25 16:35:50|||||||||1
1643128790000|2022-01-25 16:39:50|15082.3|15022.3|15084.9|15024.9|15084.9|15024.9|15079.9|15019.9|0
1643128810000|2022-01-25 16:40:10|15089.9|15049.9|15089.9|15049.9|15089.9|15049.9|15089.9|15049.9|0
1643128830000|2022-01-25 16:40:30|15100.9|15060.9|15133.7|15073.7|15144.9|15084.9|15100.9|15060.9|6
1643128840000|2022-01-25 16:40:40|15134.9|15074.9|15132.4|15072.4|15134.9|15074.9|15132.4|15072.4|0
1643128860000|2022-01-25 16:41:00|15129.8|15069.8|15127.4|15067.4|15129.8|15069.8|15127.4|15067.4|0
1643128930000|2022-01-25 16:42:10|15128.7|15068.7|15128.7|15068.7|15129.9|15069.9|15127.4|15067.4|0
1643128940000|2022-01-25 16:42:20|15128.6|15068.6|15128.7|15068.7|15129.9|15069.9|15127.4|15067.4|0
1643128950000|2022-01-25 16:42:30|15129.9|15069.9|15129.9|15069.9|15129.9|15069.9|15129.9|15069.9|0
1643129130000|2022-01-25 16:45:30|15131.2|15071.2|15137.4|15077.4|15137.4|15077.4|15131.2|15071.2|1
1643129140000|2022-01-25 16:45:40|15138.7|15078.7|15142.4|15082.4|15142.4|15082.4|15138.7|15078.7|0
1643129170000|2022-01-25 16:46:10|15137.4|15077.4|15144.9|15084.9|15144.9|15084.9|15137.4|15077.4|0
1643129180000|2022-01-25 16:46:20|15147.4|15087.4|15147.4|15087.4|15149.9|15089.9|15147.4|15087.4|0
1643129260000|2022-01-25 16:47:40|15149.9|15089.9|15149.9|15089.9|15149.9|15089.9|15149.9|15089.9|1
1643129280000|2022-01-25 16:48:00|15147.4|15087.4|15147.4|15087.4|15147.4|15087.4|15147.4|15087.4|0
1643129360000|2022-01-25 16:49:20|15149.9|15089.9|15149.9|15089.9|15149.9|15089.9|15149.9|15089.9|1
1643129390000|2022-01-25 16:49:50|15152.5|15092.5|15185|15165|15185|15165|15146.6|15092.5|6
1643129400000|2022-01-25 16:50:00|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|0
1643129540000|2022-01-25 16:52:20|15154.9|15143.7|15144.9|15084.9|15154.9|15143.7|15144.9|15084.9|8
1643129560000|2022-01-25 16:52:40|15146.2|15086.2|15147.4|15087.4|15147.4|15087.4|15146.2|15086.2|0
1643129690000|2022-01-25 16:54:50|15144.9|15084.9|15132.4|15072.4|15144.9|15084.9|15132.4|15072.4|0
1643129730000|2022-01-25 16:55:30|15129.9|15069.9|15129.9|15069.9|15129.9|15069.9|15129.9|15069.9|0
1643129780000|2022-01-25 16:56:20|15131.2|15071.2|15132.4|15072.4|15132.4|15072.4|15131.2|15071.2|0
1643129860000|2022-01-25 16:57:40|15132.5|15072.5|15132.5|15072.5|15132.5|15072.5|15132.5|15072.5|0
1643129990000|2022-01-25 16:59:50|15133.7|15073.7|15135|15075|15135|15075|15133.7|15073.7|0
1643130000000|2022-01-25 17:00:00|15133.7|15073.7|15133.7|15073.7|15133.7|15073.7|15133.7|15073.7|0
1643130010000|2022-01-25 17:00:10|15135|15075|15135|15075|15135|15075|15135|15075|0
1643130020000|2022-01-25 17:00:20|15161.2|15101.2|15156.2|15096.2|15161.2|15101.2|15156|15096|1
1643130030000|2022-01-25 17:00:30|15157.5|15097.5|15157.5|15097.5|15157.5|15097.5|15157.5|15097.5|0
1643130040000|2022-01-25 17:00:40|15161.3|15101.3|15168.7|15108.7|15168.7|15108.7|15161.3|15101.3|0
1643130050000|2022-01-25 17:00:50|15167.5|15107.5|15167.5|15107.5|15168.7|15108.7|15167.5|15107.5|0
1643130070000|2022-01-25 17:01:10|15165|15105|15165|15105|15165|15105|15165|15105|0
1643130080000|2022-01-25 17:01:20|15162.5|15102.5|15162.5|15102.5|15162.5|15102.5|15162.5|15102.5|0
1643130110000|2022-01-25 17:01:50|15164|15124|15175|15135|15175|15135|15164|15124|0
1643130120000|2022-01-25 17:02:00|15186.2|15126.2|15186.2|15126.2|15186.2|15126.2|15186.2|15126.2|0
1643130130000|2022-01-25 17:02:10|15187.5|15127.5|15187.5|15127.5|15187.5|15127.5|15187.5|15127.5|0
1643130160000|2022-01-25 17:02:40|15175|15135|15180|15120|15182.4|15135|15175|15120|0
1643130170000|2022-01-25 17:02:50|15176.2|15156.2|15176.2|15156.2|15176.2|15156.2|15176.2|15156.2|0
1643130180000|2022-01-25 17:03:00|15177.5|15157.5|15177.5|15157.5|15177.5|15157.5|15177.5|15157.5|0
1643130190000|2022-01-25 17:03:10|15188.7|15148.7|15188.7|15148.7|15188.7|15148.7|15188.7|15148.7|1
1643130200000|2022-01-25 17:03:20|15191.2|15131.2|15183.7|15143.7|15191.2|15143.7|15183.7|15131.2|0
1643130210000|2022-01-25 17:03:30|15182.5|15142.5|15183.7|15143.7|15183.7|15143.7|15182.5|15142.5|0
1643130220000|2022-01-25 17:03:40|15182.5|15142.5|15182.5|15142.5|15182.5|15142.5|15182.5|15142.5|0
1643130240000|2022-01-25 17:04:00|15180|15140|15180|15140|15180|15140|15180|15140|0
1643130260000|2022-01-25 17:04:20|15177.4|15137.4|15175|15135|15177.4|15137.4|15175|15135|0
1643130280000|2022-01-25 17:04:40|15183.7|15123.7|15185|15125|15185|15125|15183.7|15123.7|1
1643130400000|2022-01-25 17:06:40|15182.5|15122.5|15182.5|15122.5|15182.5|15122.5|15182.5|15122.5|0
1643130440000|2022-01-25 17:07:20|15167.5|15127.5|15167.5|15127.5|15167.5|15127.5|15167.5|15127.5|0
1643130470000|2022-01-25 17:07:50|15166.2|15126.2|15165|15125|15166.2|15126.2|15165|15125|0
1643130580000|2022-01-25 17:09:40|15160|15120|15160|15120|15160|15120|15160|15120|0
1643130590000|2022-01-25 17:09:50|15161.3|15121.3|15162.5|15122.5|15162.5|15122.5|15161.3|15121.3|0
1643130850000|2022-01-25 17:14:10|15165|15125|15165|15125|15165|15125|15165|15125|1
1643130870000|2022-01-25 17:14:30|15170|15130|15167.5|15127.5|15170|15130|15167.5|15127.5|0
1643130880000|2022-01-25 17:14:40|15168.8|15128.8|15170|15130|15170|15130|15168.8|15128.8|0
1643130900000|2022-01-25 17:15:00|15161.3|15141.3|15161.3|15141.3|15165|15145|15160|15140|2
1643130910000|2022-01-25 17:15:10|15169.9|15129.9|15170|15130|15170|15130|15160|15120|0
1643131200000|2022-01-25 17:20:00|15153.6|15133.6|15170|15130|15170|15133.6|15153.6|15130|1
1643131270000|2022-01-25 17:21:10|15162.5|15142.5|15167.5|15127.5|15171.2|15142.5|15162.5|15127.5|0
1643131280000|2022-01-25 17:21:20|15170|15130|15170|15130|15170|15130|15170|15130|0
1643131290000|2022-01-25 17:21:30|15167.5|15127.5|15167.5|15127.5|15167.5|15127.5|15167.5|15127.5|0
1643131300000|2022-01-25 17:21:40|15170|15130|15167.5|15127.5|15170|15130|15167.5|15127.5|0
1643131430000|2022-01-25 17:23:50|15168.8|15128.8|15168.8|15128.8|15168.8|15128.8|15168.8|15128.8|1
1643131440000|2022-01-25 17:24:00|15170|15130|15170|15130|15170|15130|15170|15130|0
1643131520000|2022-01-25 17:25:20|15172.6|15132.6|15180|15140|15180|15140|15172.6|15132.6|1
1643131540000|2022-01-25 17:25:40|15187.5|15127.5|15187.5|15127.5|15187.5|15127.5|15187.5|15127.5|0
1643131550000|2022-01-25 17:25:50|15188.8|15128.8|15188.8|15128.8|15188.8|15128.8|15188.8|15128.8|0
1643132000000|2022-01-25 17:33:20|15197.6|15177.6|15190.1|15130.1|15197.6|15177.6|15190.1|15130.1|8
1643132020000|2022-01-25 17:33:40|15188.8|15128.8|15188.8|15128.8|15188.8|15128.8|15188.8|15128.8|0
1643132580000|2022-01-25 17:43:00|15190.1|15130.1|15190.1|15130.1|15190.1|15130.1|15190.1|15130.1|1
1643132800000|2022-01-25 17:46:40|15192.6|15132.6|15192.6|15132.6|15192.6|15132.6|15192.6|15132.6|0
1643132840000|2022-01-25 17:47:20|15178.8|15138.8|15178.8|15138.8|15178.8|15138.8|15178.8|15138.8|0
1643132850000|2022-01-25 17:47:30|15177.6|15137.6|15177.6|15137.6|15177.6|15137.6|15177.6|15137.6|0
1643132920000|2022-01-25 17:48:40|15172.6|15132.6|15175.1|15115.1|15175.1|15132.6|15172.6|15115.1|6
1643133080000|2022-01-25 17:51:20|15177.6|15117.6|15180.1|15120.1|15180.1|15120.1|15177.6|15117.6|0
1643133090000|2022-01-25 17:51:30|15175.1|15135.1|15190.1|15130.1|15190.1|15135.1|15175.1|15130.1|0
1643133120000|2022-01-25 17:52:00|15188.9|15128.9|15188.9|15128.9|15188.9|15128.9|15188.9|15128.9|0
1643133130000|2022-01-25 17:52:10|15181.4|15141.4|15181.4|15141.4|15181.4|15141.4|15181.4|15141.4|0
1643133140000|2022-01-25 17:52:20|15188.9|15148.9|15188.9|15148.9|15188.9|15148.9|15188.9|15148.9|0
1643133150000|2022-01-25 17:52:30|15183.9|15163.9|15185.1|15165.1|15185.1|15165.1|15183.9|15163.9|0
1643133220000|2022-01-25 17:53:40|15187.6|15147.6|15196.3|15136.3|15196.3|15147.6|15187.6|15136.3|2
1643133230000|2022-01-25 17:53:50|15191.4|15131.4|15191.4|15131.4|15191.4|15131.4|15191.4|15131.4|0
1643133280000|2022-01-25 17:54:40|15180.1|15140.1|15180.1|15140.1|15180.1|15140.1|15180.1|15140.1|0
1643133310000|2022-01-25 17:55:10|15181.4|15141.4|15180.1|15140.1|15181.4|15141.4|15180.1|15140.1|0
1643133320000|2022-01-25 17:55:20|15182.6|15142.6|15182.6|15142.6|15182.6|15142.6|15182.6|15142.6|0
1643133450000|2022-01-25 17:57:30|||||||||1
1643133460000|2022-01-25 17:57:40|15187.6|15127.6|15187.6|15127.6|15187.6|15127.6|15187.6|15127.6|0
1643133480000|2022-01-25 17:58:00|15180.1|15120.1|15180.1|15120.1|15180.1|15120.1|15180.1|15120.1|0
1643133490000|2022-01-25 17:58:10|15181.4|15121.4|15171.3|15131.3|15181.4|15131.3|15171.3|15121.4|0
1643133500000|2022-01-25 17:58:20|15170.1|15130.1|15170.1|15130.1|15170.1|15130.1|15170.1|15130.1|0
1643133590000|2022-01-25 17:59:50|15172.5|15132.5|15187.7|15127.7|15187.7|15132.5|15172.5|15127.7|3
1643133640000|2022-01-25 18:00:40|15186.4|15126.4|15186.4|15126.4|15186.4|15126.4|15186.4|15126.4|0
1643133730000|2022-01-25 18:02:10|15187.7|15127.7|15192.7|15132.7|15192.7|15132.7|15187.7|15127.7|1
1643133740000|2022-01-25 18:02:20|15187.7|15127.7|15192.7|15132.7|15192.7|15132.7|15187.7|15127.7|0
1643133800000|2022-01-25 18:03:20|15180.1|15140.1|15180.1|15140.1|15180.1|15140.1|15180.1|15140.1|0
1643133840000|2022-01-25 18:04:00|15133.8|15113.8|15125.1|15105.1|15133.8|15113.8|15125.1|15105.1|5
1643133860000|2022-01-25 18:04:20|15122.6|15102.6|15122.6|15102.6|15122.6|15102.6|15122.6|15102.6|0
1643133870000|2022-01-25 18:04:30|15125.1|15105.1|15125.1|15105.1|15125.1|15105.1|15125.1|15105.1|0
1643134050000|2022-01-25 18:07:30|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|2
1643134090000|2022-01-25 18:08:10|||||||||1
1643134130000|2022-01-25 18:08:50|||||||||1
1643134220000|2022-01-25 18:10:20|15102.6|15082.6|15102.6|15082.6|15102.6|15082.6|15102.6|15082.6|0
1643134500000|2022-01-25 18:15:00|15103.8|15083.8|15103.8|15083.8|15103.8|15083.8|15103.8|15083.8|0
1643134720000|2022-01-25 18:18:40|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|0
1643134880000|2022-01-25 18:21:20|||||||||1
1643135200000|2022-01-25 18:26:40|15126.4|15086.4|15126.4|15086.4|15126.4|15086.4|15126.4|15086.4|1
1643135210000|2022-01-25 18:26:50|15125.1|15085.1|15123.9|15083.9|15125.1|15085.1|15123.9|15083.9|0
1643135440000|2022-01-25 18:30:40|15115.2|15095.2|15126.4|15086.4|15126.4|15096.4|15115.2|15083.9|0
1643135460000|2022-01-25 18:31:00|15123.9|15083.9|15122.7|15082.7|15123.9|15083.9|15121.4|15081.4|1
1643135470000|2022-01-25 18:31:10|15123.9|15083.9|15123.9|15083.9|15123.9|15083.9|15123.9|15083.9|0
1643135490000|2022-01-25 18:31:30|15121.4|15081.4|15121.4|15081.4|15121.4|15081.4|15121.4|15081.4|0
1643135540000|2022-01-25 18:32:20|15098.6|15078.6|15098.6|15078.6|15098.6|15078.6|15098.6|15078.6|1
1643135550000|2022-01-25 18:32:30|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|15086.4|15066.4|0
1643135560000|2022-01-25 18:32:40|15083.9|15063.9|15081.4|15061.4|15083.9|15063.9|15081.4|15061.4|0
1643135570000|2022-01-25 18:32:50|||||||||2
1643135640000|2022-01-25 18:34:00|||||||||1
1643135740000|2022-01-25 18:35:40|15042.7|15022.7|15041.5|15001.5|15046.4|15022.7|15041.5|15001.5|11
1643135760000|2022-01-25 18:36:00|15040.2|15000.2|15040.2|15000.2|15040.2|15000.2|15040.2|15000.2|0
1643135780000|2022-01-25 18:36:20|15072.9|15032.9|15055.2|14995.2|15080.2|15040.2|15055.2|14995.2|6
1643135790000|2022-01-25 18:36:30|15054|14994|15051.5|14991.5|15054|14994|15051.5|14991.5|0
1643135800000|2022-01-25 18:36:40|15038.9|14998.9|15038.9|14998.9|15038.9|14998.9|15038.9|14998.9|0
1643135830000|2022-01-25 18:37:10|15050.2|14990.2|15050.2|14990.2|15050.2|14998.9|15011.5|14990.2|0
1643135840000|2022-01-25 18:37:20|15038.9|14998.9|15000.2|14960.2|15050.2|14998.9|15000.2|14960.2|2
1643135850000|2022-01-25 18:37:30|15026.6|14966.6|15024|14964|15026.6|14966.6|15010.2|14950.2|0
1643135860000|2022-01-25 18:37:40|15023|14983|15023|14983|15023|14983|15023|14983|0
1643135870000|2022-01-25 18:37:50|15035.2|14995.2|15011.6|14991.6|15036.5|14998.8|15011.6|14984.3|0
1643135890000|2022-01-25 18:38:10|15022.9|14982.9|15036.5|14996.5|15037.7|14997.7|15022.9|14972.9|0
1643135900000|2022-01-25 18:38:20|15043.9|14983.9|15043.9|14983.9|15043.9|14983.9|15043.9|14983.9|0
1643135910000|2022-01-25 18:38:30|15025.3|14965.3|15024|14964|15025.3|14965.3|15024|14964|0
1643135920000|2022-01-25 18:38:40|15022.7|14962.7|15022.7|14962.7|15022.7|14962.7|15022.7|14962.7|0
1643135940000|2022-01-25 18:39:00|15024|14964|14995.2|14955.2|15024|14964|14995.2|14955.2|0
1643136050000|2022-01-25 18:40:50|14997.7|14957.7|14997.7|14957.7|14997.7|14957.7|14997.7|14957.7|0
1643136110000|2022-01-25 18:41:50|14995.2|14955.2|14982.7|14962.7|14995.2|14962.7|14982.7|14955.2|1
1643136250000|2022-01-25 18:44:10|14986.4|14966.4|14997.7|14957.7|14997.7|14966.4|14986.4|14955.2|1
1643136290000|2022-01-25 18:44:50|15032.7|14972.7|15030.3|14970.3|15032.7|14972.7|15029|14969|2
1643136300000|2022-01-25 18:45:00|15029|14969|15029|14969|15029|14969|15029|14969|0
1643136320000|2022-01-25 18:45:20|15002.7|14962.7|15002.7|14962.7|15002.7|14962.7|15002.7|14962.7|0
1643136330000|2022-01-25 18:45:30|15001.4|14961.4|15002.7|14962.7|15002.7|14962.7|15000.2|14960.2|0
1643136390000|2022-01-25 18:46:30|15030.2|14970.2|15030.2|14970.2|15030.2|14970.2|15030.2|14970.2|1
1643136400000|2022-01-25 18:46:40|15030.3|14970.3|15031.5|14971.5|15031.5|14971.5|15030.3|14970.3|0
1643136430000|2022-01-25 18:47:10|15032.8|14972.8|15034|14974|15034|14974|15032.8|14972.8|0
1643136440000|2022-01-25 18:47:20|15035.3|14975.3|15036.5|14976.5|15036.5|14976.5|15035.3|14975.3|0
1643136600000|2022-01-25 18:50:00|15021.4|14981.4|15021.4|14981.4|15021.4|14981.4|15021.4|14981.4|0
1643136610000|2022-01-25 18:50:10|15017.7|14977.7|15031.5|14971.5|15037.7|14977.7|15017.7|14971.5|1
1643136620000|2022-01-25 18:50:20|15017.7|14977.7|15017.7|14977.7|15017.7|14977.7|15017.7|14977.7|0
1643136690000|2022-01-25 18:51:30|15020.2|14980.2|15020.2|14980.2|15020.2|14980.2|15020.2|14980.2|0
1643136700000|2022-01-25 18:51:40|15022.8|14982.8|15035.3|14975.3|15035.3|14982.8|15022.8|14975.3|1
1643136720000|2022-01-25 18:52:00|15039|14979|15039|14979|15039|14979|15039|14979|0
1643136790000|2022-01-25 18:53:10|15042.7|14982.7|15042.7|14982.7|15042.7|14982.7|15042.7|14982.7|0
1643136800000|2022-01-25 18:53:20|15055.2|14995.2|15055.2|14995.2|15055.2|14995.2|15055.2|14995.2|0
1643136810000|2022-01-25 18:53:30|15057.7|14997.7|15060.2|15000.2|15060.2|15000.2|15056.5|14996.5|0
1643136830000|2022-01-25 18:53:50|15059|14999|15059|14999|15059|14999|15059|14999|0
1643136890000|2022-01-25 18:54:50|15057.7|14997.7|15055.2|14995.2|15057.7|14997.7|15055.2|14995.2|0
1643136980000|2022-01-25 18:56:20|15051.5|14991.5|15051.5|14991.5|15051.5|14991.5|15051.5|14991.5|0
1643137060000|2022-01-25 18:57:40|15052.8|14992.8|15051.5|14991.5|15052.8|14992.8|15051.5|14991.5|0
1643137070000|2022-01-25 18:57:50|15039|14999|15052.7|14992.7|15052.7|14999|15036.5|14990.3|0
1643137080000|2022-01-25 18:58:00|15051.5|14991.5|15051.5|14991.5|15051.5|14991.5|15051.5|14991.5|0
1643137110000|2022-01-25 18:58:30|15037.7|14997.7|15042.7|14982.7|15045.2|14997.7|15037.7|14982.7|0
1643137120000|2022-01-25 18:58:40|15027.7|14987.7|15022.8|14962.8|15030.1|14987.7|15022.8|14962.8|1
1643137130000|2022-01-25 18:58:50|15021.5|14961.5|15021.5|14961.5|15021.5|14961.5|15021.5|14961.5|0
1643137140000|2022-01-25 18:59:00|15019|14959|15019|14959|15019|14959|15019|14959|0
1643137270000|2022-01-25 19:01:10|15021.5|14961.5|15021.5|14961.5|15021.5|14961.5|15021.5|14961.5|0
1643137300000|2022-01-25 19:01:40|15012.8|14972.8|15014|14974|15014|14974|15012.8|14972.8|0
1643137400000|2022-01-25 19:03:20|15017.9|14977.9|15022.7|14982.7|15022.7|14982.7|15017.9|14977.9|0
1643137430000|2022-01-25 19:03:50|||||||||1
1643137700000|2022-01-25 19:08:20|||||||||1
1643137760000|2022-01-25 19:09:20|15042.7|15022.7|15021.5|14961.5|15042.7|15022.7|15021.5|14961.5|2
1643137820000|2022-01-25 19:10:20|15024|14964|15032.8|14972.8|15032.8|14972.8|15024|14964|2
1643137830000|2022-01-25 19:10:30|15035.2|14975.2|15044|14984|15044|14984|15035.2|14975.2|4
1643137910000|2022-01-25 19:11:50|15056.6|15036.6|15077.8|15037.8|15077.8|15037.8|15056.6|15034|2
1643137940000|2022-01-25 19:12:20|15076.5|15036.5|15070.3|15050.3|15076.5|15050.3|15070.3|15036.5|0
1643137990000|2022-01-25 19:13:10|||||||||3
1643138000000|2022-01-25 19:13:20|15071.5|15051.5|15071.5|15051.5|15071.5|15051.5|15071.5|15051.5|2
1643138020000|2022-01-25 19:13:40|||||||||2
1643138030000|2022-01-25 19:13:50|||||||||2
1643138050000|2022-01-25 19:14:10|15091.5|15031.5|15090.3|15030.3|15091.5|15031.5|15090.3|15030.3|4
1643138060000|2022-01-25 19:14:20|15091.5|15031.5|15094|15034|15095.3|15035.3|15091.5|15031.5|2
1643138070000|2022-01-25 19:14:30|15095.3|15035.3|15092.8|15032.8|15095.3|15035.3|15092.8|15032.8|2
1643138080000|2022-01-25 19:14:40|15090.3|15030.3|15090.3|15030.3|15090.3|15030.3|15085.3|15025.3|2
1643138090000|2022-01-25 19:14:50|15089|15029|15094|15034|15100.2|15045.2|15076.4|15027.8|4
1643138100000|2022-01-25 19:15:00|15099|15039|15091.5|15031.5|15099|15039|15071.5|15011.5|0
1643138110000|2022-01-25 19:15:10|15092.8|15032.8|15100.2|15040.2|15100.2|15040.2|15091.5|15031.5|0
1643138120000|2022-01-25 19:15:20|15105.1|15045.1|15110.3|15050.3|15112.7|15052.7|15105.1|15045.1|0
1643138130000|2022-01-25 19:15:30|15107.8|15047.8|15105.3|15045.3|15107.8|15047.8|15105.3|15045.3|0
1643138140000|2022-01-25 19:15:40|15104|15044|15091.5|15031.5|15104|15044|15091.5|15031.5|0
1643138150000|2022-01-25 19:15:50|15090.2|15030.2|15087.7|15027.7|15090.2|15030.2|15085.2|15025.2|0
1643138160000|2022-01-25 19:16:00|15085.2|15025.2|15081.5|15021.5|15085.2|15025.2|15081.5|15021.5|0
1643138190000|2022-01-25 19:16:30|15079|15019|15096.5|15036.5|15099|15039|15079|15019|0
1643138200000|2022-01-25 19:16:40|15099|15039|15107.7|15047.7|15109|15049|15099|15039|0
1643138220000|2022-01-25 19:17:00|15106.5|15046.5|15106.5|15046.5|15106.5|15046.5|15106.5|15046.5|0
1643138390000|2022-01-25 19:19:50|15103.9|15043.9|15130.2|15070.2|15130.2|15070.2|15101.7|15042.8|1
1643158810000|2022-01-26 01:00:10|15059.8|14999.8|15058.5|14998.5|15059.8|14999.8|15058.5|14998.5|0
1643158860000|2022-01-26 01:01:00|15059.8|14999.8|15057.3|14997.3|15059.8|14999.8|15057.3|14997.3|0
1643158870000|2022-01-26 01:01:10|15058.5|14998.5|15059.8|14999.8|15059.8|14999.8|15058.5|14998.5|0
1643160070000|2022-01-26 01:21:10|15058.6|14998.6|15057.3|14997.3|15058.6|14998.6|15057.3|14997.3|0
1643160140000|2022-01-26 01:22:20|15056|14996|15057.3|14997.3|15057.3|14997.3|15056|14996|0
1643160150000|2022-01-26 01:22:30|15056|14996|15056|14996|15057.3|14997.3|15056|14996|0
1643160160000|2022-01-26 01:22:40|15057.3|14997.3|15057.3|14997.3|15057.3|14997.3|15057.3|14997.3|0
1643161080000|2022-01-26 01:38:00|15056.1|14996.1|15056.1|14996.1|15056.1|14996.1|15056.1|14996.1|0
1643161160000|2022-01-26 01:39:20|||||||||1
1643161250000|2022-01-26 01:40:50|15053.6|14993.6|15042.4|15002.4|15053.6|15002.4|15042.4|14993.6|0
1643161380000|2022-01-26 01:43:00|15053.6|14993.6|15053.6|14993.6|15053.6|14993.6|15053.6|14993.6|0
1643161390000|2022-01-26 01:43:10|15056.1|14996.1|15059.9|14999.9|15059.9|14999.9|15056.1|14996.1|0
1643161430000|2022-01-26 01:43:50|15057.4|14997.4|15056.1|14996.1|15057.4|14997.4|15056.1|14996.1|0
1643161500000|2022-01-26 01:45:00|15058.6|14998.6|15058.6|14998.6|15058.6|14998.6|15058.6|14998.6|0
1643162050000|2022-01-26 01:54:10|15058.7|14998.7|15058.7|14998.7|15058.7|14998.7|15058.7|14998.7|0
1643162560000|2022-01-26 02:02:40|15057.4|14997.4|15056.1|14996.1|15057.4|14997.4|15056.1|14996.1|0
1643162980000|2022-01-26 02:09:40|15056.2|14996.2|15056.2|14996.2|15056.2|14996.2|15056.2|14996.2|0
1643165420000|2022-01-26 02:50:20|15060|15000|15060|15000|15060|15000|15060|15000|1
1643165440000|2022-01-26 02:50:40|15061.3|15001.3|15063.8|15003.8|15063.8|15003.8|15061.3|15001.3|0
1643207400000|2022-01-26 14:30:00|15059.1|15019.1|15062.8|15042.8|15062.8|15042.8|15059.1|15019.1|8
1643207420000|2022-01-26 14:30:20|15062.9|15042.9|15062.9|15042.9|15062.9|15042.9|15062.9|15042.9|0
1643207490000|2022-01-26 14:31:30|15087.9|15047.9|15089.1|15049.1|15089.1|15049.1|15087.8|15047.8|2
1643207500000|2022-01-26 14:31:40|15077.9|15057.9|15082.9|15062.9|15082.9|15062.9|15077.9|15057.9|1
1643207520000|2022-01-26 14:32:00|15085.4|15065.4|15085.4|15065.4|15085.4|15065.4|15085.4|15065.4|0
1643207540000|2022-01-26 14:32:20|15095.4|15075.4|15095.4|15075.4|15095.4|15075.4|15095.4|15075.4|1
1643207570000|2022-01-26 14:32:50|15107.8|15067.8|15107.8|15067.8|15107.8|15067.8|15107.8|15067.8|4
1643207580000|2022-01-26 14:33:00|15109.1|15069.1|15102.9|15082.9|15109.1|15082.9|15100.3|15069.1|0
1643207590000|2022-01-26 14:33:10|15105.3|15085.3|15132.9|15092.9|15132.9|15092.9|15105.3|15085.3|1
1643207610000|2022-01-26 14:33:30|15131.6|15091.6|15131.6|15091.6|15131.6|15091.6|15131.6|15091.6|0
1643207650000|2022-01-26 14:34:10|15132.8|15092.8|15131.6|15091.6|15134.1|15112.9|15127.9|15091.6|1
1643207690000|2022-01-26 14:34:50|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|0
1643207700000|2022-01-26 14:35:00|15115.4|15095.4|15115.4|15095.4|15115.4|15095.4|15115.4|15095.4|0
1643207710000|2022-01-26 14:35:10|15117.9|15097.9|15120.4|15100.4|15120.4|15100.4|15117.9|15097.9|0
1643207720000|2022-01-26 14:35:20|15114.1|15054.1|15114.1|15054.1|15114.1|15054.1|15114.1|15054.1|3
1643207760000|2022-01-26 14:36:00|15094.1|15044.1|15101.6|15041.6|15104.1|15044.1|15094.1|15041.6|0
1643207770000|2022-01-26 14:36:10|15090.4|15050.4|15090.4|15050.4|15090.4|15050.4|15090.4|15050.4|0
1643207790000|2022-01-26 14:36:30|15089.1|15049.1|15086.6|15046.6|15089.1|15049.1|15086.6|15046.6|0
1643207810000|2022-01-26 14:36:50|15082.9|15042.9|15082.9|15042.9|15082.9|15042.9|15082.9|15042.9|0
1643207820000|2022-01-26 14:37:00|15071.6|15051.6|15069.1|15049.1|15071.6|15051.6|15069.1|15049.1|2
1643207830000|2022-01-26 14:37:10|15070.4|15050.4|15070.4|15050.4|15070.4|15050.4|15070.4|15050.4|0
1643207860000|2022-01-26 14:37:40|15069.1|15049.1|15067.9|15047.9|15069.1|15049.1|15067.9|15047.9|0
1643207890000|2022-01-26 14:38:10|15135.4|15075.4|15135.4|15075.4|15135.4|15075.4|15134.1|15074.1|14
1643207930000|2022-01-26 14:38:50|15140.4|15080.4|15137.9|15097.9|15140.4|15097.9|15129.1|15077.9|0
1643207940000|2022-01-26 14:39:00|15136.6|15096.6|15136.6|15096.6|15136.6|15096.6|15136.6|15096.6|0
1643207990000|2022-01-26 14:39:50|15135.4|15095.4|15135.4|15095.4|15135.4|15095.4|15135.4|15095.4|0
1643208340000|2022-01-26 14:45:40|15122.9|15102.9|15122.9|15102.9|15122.9|15102.9|15122.9|15102.9|0
1643208350000|2022-01-26 14:45:50|15135.4|15095.4|15135.4|15095.4|15135.4|15095.4|15135.4|15095.4|0
1643208420000|2022-01-26 14:47:00|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|0
1643208430000|2022-01-26 14:47:10|15127.9|15107.9|15127.9|15107.9|15127.9|15107.9|15127.9|15107.9|0
1643208490000|2022-01-26 14:48:10|15130.4|15110.4|15135.4|15115.4|15135.4|15115.4|15130.4|15110.4|0
1643208520000|2022-01-26 14:48:40|15136.6|15116.6|15179.1|15119.1|15180.4|15129.2|15136.6|15116.6|4
1643208530000|2022-01-26 14:48:50|15174.1|15134.1|15175.4|15155.4|15179.1|15155.4|15174.1|15134.1|0
1643208610000|2022-01-26 14:50:10|15181.6|15121.6|15174.1|15134.1|15181.6|15134.1|15174.1|15121.6|3
1643208620000|2022-01-26 14:50:20|15176.6|15136.6|15175.4|15155.4|15179.1|15155.4|15170.4|15136.6|0
1643208650000|2022-01-26 14:50:50|15181.6|15121.6|15167.9|15147.9|15181.6|15147.9|15166.6|15121.6|1
1643208690000|2022-01-26 14:51:30|15170.4|15150.4|15170.4|15150.4|15170.4|15150.4|15170.4|15150.4|0
1643208700000|2022-01-26 14:51:40|15172.9|15152.9|15172.9|15152.9|15172.9|15152.9|15172.9|15152.9|0
1643208720000|2022-01-26 14:52:00|15175.4|15155.4|15180.4|15160.4|15180.4|15160.4|15175.4|15155.4|0
1643208730000|2022-01-26 14:52:10|15182.9|15162.9|15185.4|15165.4|15185.4|15165.4|15182.9|15162.9|1
1643208740000|2022-01-26 14:52:20|15187.9|15167.9|15189.1|15169.1|15189.1|15169.1|15187.9|15167.9|1
1643208750000|2022-01-26 14:52:30|15179.2|15159.2|15147.9|15127.9|15179.2|15159.2|15131.6|15071.6|10
1643208760000|2022-01-26 14:52:40|15149.1|15129.1|15157.9|15137.9|15170.5|15144.1|15149.1|15097.9|6
1643208770000|2022-01-26 14:52:50|15159.1|15097.9|15160.4|15120.4|15160.4|15120.4|15155.4|15097.9|2
1643208830000|2022-01-26 14:53:50|15137.9|15077.9|15136.6|15076.6|15137.9|15077.9|15136.6|15076.6|2
1643208840000|2022-01-26 14:54:00|15132.9|15072.9|15126.6|15066.6|15132.9|15072.9|15124.1|15064.1|0
1643208870000|2022-01-26 14:54:30|15126.7|15066.7|15126.7|15066.7|15126.7|15066.7|15126.7|15066.7|0
1643208950000|2022-01-26 14:55:50|15127.9|15067.9|15129.2|15069.2|15129.2|15069.2|15127.9|15067.9|0
1643209000000|2022-01-26 14:56:40|15130.4|15070.4|15131.7|15071.7|15131.7|15071.7|15130.4|15070.4|0
1643209310000|2022-01-26 15:01:50|15134.2|15074.2|15134.2|15074.2|15134.2|15074.2|15134.2|15074.2|1
1643209700000|2022-01-26 15:08:20|15135.4|15075.4|15132.9|15092.9|15136.7|15092.9|15132.9|15075.4|0
1643209720000|2022-01-26 15:08:40|15127.9|15107.9|15127.9|15107.9|15127.9|15107.9|15127.9|15107.9|0
1643209880000|2022-01-26 15:11:20|15105.4|15065.4|15105.4|15065.4|15105.4|15065.4|15105.4|15065.4|6
1643210050000|2022-01-26 15:14:10|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|0
1643210090000|2022-01-26 15:14:50|15105.4|15085.4|15107.9|15087.9|15107.9|15087.9|15105.4|15085.4|0
1643210100000|2022-01-26 15:15:00|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|6
1643210110000|2022-01-26 15:15:10|15105.4|15065.4|15105.4|15065.4|15105.4|15065.4|15105.4|15065.4|0
1643210140000|2022-01-26 15:15:40|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|0
1643210250000|2022-01-26 15:17:30|15075.4|15055.4|15088|15068|15099.2|15069.2|15075.4|15055.4|7
1643210260000|2022-01-26 15:17:40|15099.2|15059.2|15085.4|15065.4|15099.2|15068|15085.4|15057.9|2
1643210290000|2022-01-26 15:18:10|15097.9|15057.9|15097.9|15057.9|15097.9|15057.9|15097.9|15057.9|0
1643210300000|2022-01-26 15:18:20|15086.7|15066.7|15085.4|15065.4|15086.7|15066.7|15085.4|15065.4|0
1643210310000|2022-01-26 15:18:30|15096.7|15056.7|15089.2|15069.2|15096.7|15069.2|15089.2|15056.7|0
1643210320000|2022-01-26 15:18:40|15090.4|15070.4|15090.4|15070.4|15090.4|15070.4|15090.4|15070.4|0
1643210340000|2022-01-26 15:19:00|15090.5|15070.5|15090.5|15070.5|15090.5|15070.5|15090.5|15070.5|0
1643210610000|2022-01-26 15:23:30|15098|15058|15093|15053|15098|15058|15093|15053|3
1643210620000|2022-01-26 15:23:40|15085.5|15065.5|15085.5|15065.5|15085.5|15065.5|15085.5|15065.5|0
1643210630000|2022-01-26 15:23:50|15096.7|15056.7|15098|15058|15098|15058|15096.7|15056.7|0
1643210660000|2022-01-26 15:24:20|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|0
1643210670000|2022-01-26 15:24:30|15085.5|15065.5|15098|15058|15098|15065.5|15085.5|15056.7|0
1643211580000|2022-01-26 15:39:40|15103|15063|15103|15063|15103|15063|15103|15063|1
1643211610000|2022-01-26 15:40:10|15104.2|15064.2|15098|15078|15104.2|15078|15098|15064.2|0
1643211620000|2022-01-26 15:40:20|15099.2|15079.2|15103|15083|15103|15083|15099.2|15079.2|0
1643211630000|2022-01-26 15:40:30|15106.8|15086.8|15130.5|15110.5|15138|15110.5|15106.8|15086.8|2
1643211660000|2022-01-26 15:41:00|15143|15103|15150.5|15110.5|15150.5|15110.5|15143|15103|0
1643211760000|2022-01-26 15:42:40|15149.2|15109.2|15150.5|15110.5|15150.5|15110.5|15149.2|15109.2|7
1643211840000|2022-01-26 15:44:00|15141.7|15121.7|15148|15128|15148|15128|15141.7|15121.7|0
1643211870000|2022-01-26 15:44:30|||||||||1
1643212060000|2022-01-26 15:47:40|15150.5|15130.5|15150.5|15130.5|15150.5|15130.5|15150.5|15130.5|0
1643212130000|2022-01-26 15:48:50|15155.5|15135.5|15160.5|15140.5|15160.5|15140.5|15155.5|15135.5|4
1643212180000|2022-01-26 15:49:40|15158|15138|15160.5|15140.5|15160.5|15140.5|15158|15138|5
1643212190000|2022-01-26 15:49:50|15163|15143|15163|15143|15163|15143|15163|15143|1
1643212240000|2022-01-26 15:50:40|15160.5|15140.5|15160.5|15140.5|15160.5|15140.5|15160.5|15140.5|5
1643212290000|2022-01-26 15:51:30|15158|15138|15155.5|15135.5|15158|15138|15155.5|15135.5|3
1643212320000|2022-01-26 15:52:00|15151.8|15111.8|15145.5|15125.5|15153|15125.5|15144.3|15111.8|4
1643212330000|2022-01-26 15:52:10|15144.3|15124.3|15153|15113|15153|15125.5|15144.3|15113|0
1643212360000|2022-01-26 15:52:40|15144.3|15124.3|15155.5|15115.5|15155.5|15126.8|15144.3|15115.5|0
1643212380000|2022-01-26 15:53:00|15153|15113|15153|15113|15153|15113|15153|15113|0
1643212990000|2022-01-26 16:03:10|15146.8|15126.8|15150.5|15130.5|15150.5|15130.5|15146.8|15126.8|0
1643213020000|2022-01-26 16:03:40|15150.6|15130.6|15150.6|15130.6|15150.6|15130.6|15150.6|15130.6|0
1643213150000|2022-01-26 16:05:50|15151.8|15131.8|15150.6|15130.6|15153.1|15133.1|15150.6|15130.6|0
1643213160000|2022-01-26 16:06:00|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|15149.3|15129.3|5
1643213170000|2022-01-26 16:06:10|15148.1|15128.1|15148.1|15128.1|15148.1|15128.1|15148.1|15128.1|0
1643213250000|2022-01-26 16:07:30|15149.3|15129.3|15150.6|15130.6|15150.6|15130.6|15149.3|15129.3|0
1643213260000|2022-01-26 16:07:40|||||||||1
1643213280000|2022-01-26 16:08:00|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|1
1643213500000|2022-01-26 16:11:40|15154.3|15134.3|15155.6|15135.6|15155.6|15135.6|15154.3|15134.3|0
1643213640000|2022-01-26 16:14:00|15158.1|15138.1|15158.1|15138.1|15158.1|15138.1|15158.1|15138.1|0
1643213740000|2022-01-26 16:15:40|15160.6|15140.6|15160.6|15140.6|15160.6|15140.6|15160.6|15140.6|0
1643213770000|2022-01-26 16:16:10|15159.3|15139.3|15155.6|15135.6|15159.3|15139.3|15155.6|15135.6|5
1643213780000|2022-01-26 16:16:20|15156.8|15136.8|15158.1|15138.1|15158.1|15138.1|15156.8|15136.8|3
1643213830000|2022-01-26 16:17:10|15159.3|15139.3|15160.6|15140.6|15160.6|15140.6|15159.3|15139.3|1
1643213960000|2022-01-26 16:19:20|||||||||1
1643213970000|2022-01-26 16:19:30|15155.6|15135.6|15155.6|15135.6|15155.6|15135.6|15155.6|15135.6|1
1643214590000|2022-01-26 16:29:50|15158.1|15138.1|15158.1|15138.1|15158.1|15138.1|15158.1|15138.1|1
1643214620000|2022-01-26 16:30:20|15156.9|15136.9|15155.6|15135.6|15158.1|15138.1|15155.6|15135.6|0
1643214680000|2022-01-26 16:31:20|15158.1|15138.1|15155.6|15135.6|15158.1|15138.1|15155.6|15135.6|0
1643214770000|2022-01-26 16:32:50|15158.1|15138.1|15170.6|15130.6|15170.6|15138.1|15158.1|15130.6|1
1643214810000|2022-01-26 16:33:30|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|1
1643214820000|2022-01-26 16:33:40|15173.1|15153.1|15173.1|15153.1|15173.1|15153.1|15173.1|15153.1|0
1643214840000|2022-01-26 16:34:00|15178.1|15158.1|15178.1|15158.1|15178.1|15158.1|15178.1|15158.1|1
1643214870000|2022-01-26 16:34:30|15186.8|15166.8|15190.6|15170.6|15190.6|15170.6|15186.8|15166.8|12
1643214960000|2022-01-26 16:36:00|||||||||2
1643215030000|2022-01-26 16:37:10|15193.1|15173.1|15193.1|15173.1|15193.1|15173.1|15193.1|15173.1|0
1643215070000|2022-01-26 16:37:50|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|7
1643215090000|2022-01-26 16:38:10|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|0
1643215100000|2022-01-26 16:38:20|||||||||2
1643215230000|2022-01-26 16:40:30|||||||||1
1643215260000|2022-01-26 16:41:00|||||||||1
1643215270000|2022-01-26 16:41:10|||||||||1
1643215280000|2022-01-26 16:41:20|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|5
1643215290000|2022-01-26 16:41:30|15189.4|15169.4|15189.4|15169.4|15189.4|15169.4|15189.4|15169.4|0
1643215350000|2022-01-26 16:42:30|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|1
1643215390000|2022-01-26 16:43:10|15189.4|15169.4|15189.4|15169.4|15189.4|15169.4|15189.4|15169.4|0
1643215890000|2022-01-26 16:51:30|||||||||1
1643216100000|2022-01-26 16:55:00|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|0
1643216190000|2022-01-26 16:56:30|15191.9|15171.9|15195.7|15175.7|15195.7|15175.7|15191.9|15171.9|2
1643216200000|2022-01-26 16:56:40|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|1
1643216480000|2022-01-26 17:01:20|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|0
1643216970000|2022-01-26 17:09:30|15193.2|15173.2|15191.9|15171.9|15193.2|15173.2|15191.9|15171.9|1
1643217050000|2022-01-26 17:10:50|15195.7|15175.7|15191.9|15171.9|15195.7|15175.7|15191.9|15171.9|0
1643217150000|2022-01-26 17:12:30|15193.2|15173.2|15191.9|15171.9|15193.2|15173.2|15191.9|15171.9|0
1643217230000|2022-01-26 17:13:50|15193.2|15173.2|15193.2|15173.2|15193.2|15173.2|15193.2|15173.2|0
1643217240000|2022-01-26 17:14:00|15191.9|15171.9|15193.2|15173.2|15193.2|15173.2|15191.9|15171.9|0
1643217250000|2022-01-26 17:14:10|15191.9|15171.9|15191.9|15171.9|15193.2|15173.2|15191.9|15171.9|0
1643217260000|2022-01-26 17:14:20|15193.2|15173.2|15193.2|15173.2|15193.2|15173.2|15193.2|15173.2|0
1643217720000|2022-01-26 17:22:00|15194.4|15174.4|15198.2|15178.2|15198.2|15178.2|15194.4|15174.4|0
1643217730000|2022-01-26 17:22:10|15192|15172|15193.2|15173.2|15193.2|15173.2|15189.5|15169.5|2
1643217780000|2022-01-26 17:23:00|15192|15172|15192|15172|15192|15172|15192|15172|1
1643217810000|2022-01-26 17:23:30|15174.5|15154.5|15173.2|15153.2|15174.5|15154.5|15173.2|15153.2|3
1643217860000|2022-01-26 17:24:20|15175.7|15155.7|15194.5|15154.5|15194.5|15167|15175.7|15154.5|1
1643217880000|2022-01-26 17:24:40|15189.5|15149.5|15194.5|15154.5|15194.5|15154.5|15189.5|15149.5|0
1643217940000|2022-01-26 17:25:40|||||||||1
1643218190000|2022-01-26 17:29:50|15195.7|15155.7|15188.2|15168.2|15195.7|15168.2|15188.2|15155.7|2
1643218200000|2022-01-26 17:30:00|15187|15167|15187|15167|15187|15167|15187|15167|0
1643218210000|2022-01-26 17:30:10|15185.7|15165.7|15194.5|15154.5|15194.5|15168.2|15185.7|15154.5|1
1643218220000|2022-01-26 17:30:20|15187|15167|15187|15167|15187|15167|15187|15167|0
1643218230000|2022-01-26 17:30:30|15188.2|15168.2|15188.2|15168.2|15188.2|15168.2|15188.2|15168.2|0
1643218290000|2022-01-26 17:31:30|15189.5|15169.5|15190.7|15170.7|15190.7|15170.7|15189.5|15169.5|0
1643218590000|2022-01-26 17:36:30|15192|15172|15192|15172|15192|15172|15192|15172|1
1643218600000|2022-01-26 17:36:40|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|0
1643218700000|2022-01-26 17:38:20|15189.5|15169.5|15188.2|15168.2|15189.5|15169.5|15188.2|15168.2|0
1643218710000|2022-01-26 17:38:30|||||||||1
1643218760000|2022-01-26 17:39:20|15187|15167|15187|15167|15187|15167|15187|15167|2
1643219160000|2022-01-26 17:46:00|15192|15172|15193.3|15173.3|15193.3|15173.3|15192|15172|0
1643219170000|2022-01-26 17:46:10|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15187|15167|1
1643219290000|2022-01-26 17:48:10|15185.8|15165.8|15185.8|15165.8|15185.8|15165.8|15185.8|15165.8|0
1643219540000|2022-01-26 17:52:20|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|1
1643219560000|2022-01-26 17:52:40|15148.3|15128.3|15147.1|15127.1|15148.3|15128.3|15147.1|15127.1|13
1643219570000|2022-01-26 17:52:50|15145.8|15125.8|15168.3|15128.3|15168.3|15128.3|15145.8|15125.8|4
1643219580000|2022-01-26 17:53:00|15170.8|15130.8|15170.8|15130.8|15170.8|15130.8|15170.8|15130.8|0
1643219600000|2022-01-26 17:53:20|15175.8|15135.8|15175.8|15135.8|15175.8|15135.8|15175.8|15135.8|0
1643219610000|2022-01-26 17:53:30|15170.8|15150.8|15170.8|15150.8|15170.8|15150.8|15170.8|15150.8|0
1643219620000|2022-01-26 17:53:40|15175.8|15155.8|15175.8|15155.8|15175.8|15155.8|15175.8|15155.8|0
1643219670000|2022-01-26 17:54:30|15174.5|15134.5|15169.5|15149.5|15174.5|15149.5|15169.5|15134.5|0
1643219680000|2022-01-26 17:54:40|15175.8|15155.8|15175.8|15155.8|15175.8|15155.8|15175.8|15155.8|0
1643219730000|2022-01-26 17:55:30|15180.8|15140.8|15175.8|15135.8|15180.8|15140.8|15175.8|15135.8|0
1643219740000|2022-01-26 17:55:40|15170.8|15150.8|15170.8|15150.8|15170.8|15150.8|15170.8|15150.8|0
1643219760000|2022-01-26 17:56:00|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|0
1643219800000|2022-01-26 17:56:40|15194.6|15134.6|15194.6|15134.6|15194.6|15134.6|15194.6|15134.6|0
1643219810000|2022-01-26 17:56:50|15182|15162|15182|15162|15182|15162|15182|15162|0
1643219870000|2022-01-26 17:57:50|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|0
1643219900000|2022-01-26 17:58:20|15188.3|15128.3|15174.5|15134.5|15188.3|15137|15174.5|15128.3|4
1643219910000|2022-01-26 17:58:30|15173.3|15133.3|15172|15132|15173.3|15133.3|15172|15132|0
1643220010000|2022-01-26 18:00:10|15172.1|15132.1|15172.1|15132.1|15172.1|15132.1|15172.1|15132.1|0
1643220310000|2022-01-26 18:05:10|15179.6|15119.6|15179.6|15119.6|15179.6|15119.6|15179.6|15119.6|0
1643220320000|2022-01-26 18:05:20|15170.8|15110.8|15170.8|15110.8|15170.8|15110.8|15170.8|15110.8|0
1643220340000|2022-01-26 18:05:40|15160.7|15140.7|15170.8|15110.8|15170.8|15140.7|15160.7|15110.8|1
1643220420000|2022-01-26 18:07:00|15169.6|15109.6|15169.6|15109.6|15169.6|15109.6|15169.6|15109.6|0
1643220910000|2022-01-26 18:15:10|15170.8|15110.8|15170.8|15110.8|15170.8|15110.8|15170.8|15110.8|0
1643220950000|2022-01-26 18:15:50|15169.6|15109.6|15169.6|15109.6|15169.6|15109.6|15169.6|15109.6|0
1643220990000|2022-01-26 18:16:30|15158.3|15118.3|15170.8|15150.8|15170.8|15150.8|15158.3|15109.6|0
1643221010000|2022-01-26 18:16:50|15175.8|15155.8|15175.8|15155.8|15175.8|15155.8|15175.8|15155.8|0
1643221030000|2022-01-26 18:17:10|15173.3|15153.3|15173.3|15153.3|15173.3|15153.3|15173.3|15153.3|0
1643221080000|2022-01-26 18:18:00|15173.4|15153.4|15173.4|15153.4|15173.4|15153.4|15173.4|15153.4|0
1643221130000|2022-01-26 18:18:50|15175.9|15155.9|15175.9|15155.9|15175.9|15155.9|15175.9|15155.9|0
1643221140000|2022-01-26 18:19:00|15178.4|15158.4|15178.4|15158.4|15178.4|15158.4|15178.4|15158.4|0
1643221350000|2022-01-26 18:22:30|15177.1|15157.1|15175.9|15155.9|15178.4|15158.4|15175.9|15155.9|1
1643221540000|2022-01-26 18:25:40|15177.1|15157.1|15178.4|15158.4|15178.4|15158.4|15177.1|15157.1|0
1643221630000|2022-01-26 18:27:10|15174.6|15154.6|15174.6|15154.6|15174.6|15154.6|15174.6|15154.6|2
1643221660000|2022-01-26 18:27:40|15175.9|15155.9|15175.9|15155.9|15175.9|15155.9|15175.9|15155.9|0
1643221850000|2022-01-26 18:30:50|15177.1|15157.1|15177.1|15157.1|15177.1|15157.1|15177.1|15157.1|1
1643221860000|2022-01-26 18:31:00|15175.9|15155.9|15175.9|15155.9|15175.9|15155.9|15175.9|15155.9|0
1643222070000|2022-01-26 18:34:30|||||||||1
1643222530000|2022-01-26 18:42:10|15174.7|15154.7|15170.9|15150.9|15174.7|15154.7|15170.9|15150.9|0
1643222580000|2022-01-26 18:43:00|||||||||1
1643222590000|2022-01-26 18:43:10|15173.4|15153.4|15180.9|15160.9|15180.9|15160.9|15173.4|15153.4|0
1643222600000|2022-01-26 18:43:20|15182.1|15162.1|15183.4|15163.4|15183.4|15163.4|15182.1|15162.1|0
1643222840000|2022-01-26 18:47:20|15172.1|15152.1|15160.9|15140.9|15172.1|15152.1|15160.9|15140.9|4
1643223610000|2022-01-26 19:00:10|15135.9|15115.9|15133.4|15113.4|15135.9|15115.9|15133.4|15113.4|2
1643223660000|2022-01-26 19:01:00|15128.4|15108.4|15128.4|15108.4|15128.4|15108.4|15127.2|15107.2|0
1643223700000|2022-01-26 19:01:40|15127.2|15107.2|15128.4|15108.4|15128.4|15108.4|15127.2|15107.2|0
1643223770000|2022-01-26 19:02:50|15127.2|15107.2|15127.2|15107.2|15127.2|15107.2|15127.2|15107.2|0
1643223780000|2022-01-26 19:03:00|15128.4|15108.4|15128.4|15108.4|15130.9|15110.9|15128.4|15108.4|0
1643223990000|2022-01-26 19:06:30|15127.2|15107.2|15128.4|15108.4|15128.4|15108.4|15127.2|15107.2|0
1643224120000|2022-01-26 19:08:40|15129.7|15109.7|15130.9|15110.9|15130.9|15110.9|15129.7|15109.7|0
1643224130000|2022-01-26 19:08:50|15133.4|15113.4|15133.4|15113.4|15133.4|15113.4|15133.4|15113.4|1
1643224140000|2022-01-26 19:09:00|15134.7|15114.7|15135.9|15115.9|15135.9|15115.9|15134.7|15114.7|0
1643224150000|2022-01-26 19:09:10|||||||||3
1643224160000|2022-01-26 19:09:20|||||||||1
1643224180000|2022-01-26 19:09:40|15143.5|15123.5|15153.4|15133.4|15153.4|15133.4|15143.5|15123.5|5
1643224190000|2022-01-26 19:09:50|15155.9|15135.9|15160.9|15140.9|15160.9|15140.9|15155.9|15135.9|0
1643224220000|2022-01-26 19:10:20|||||||||2
1643224230000|2022-01-26 19:10:30|15162.2|15142.2|15172.2|15152.2|15172.2|15152.2|15162.2|15142.2|0
1643224240000|2022-01-26 19:10:40|15173.5|15153.5|15173.5|15153.5|15173.5|15153.5|15173.5|15153.5|0
1643224250000|2022-01-26 19:10:50|||||||||1
1643224280000|2022-01-26 19:11:20|15178.5|15158.5|15169.7|15149.7|15183.5|15161|15169.7|15143.5|1
1643224290000|2022-01-26 19:11:30|15171|15151|15179.7|15139.7|15179.7|15151|15171|15139.7|0
1643224300000|2022-01-26 19:11:40|15178.5|15138.5|15178.5|15138.5|15178.5|15138.5|15178.5|15138.5|0
1643224310000|2022-01-26 19:11:50|15182.2|15142.2|15182.2|15142.2|15182.2|15142.2|15182.2|15142.2|1
1643224340000|2022-01-26 19:12:20|15181|15141|15182.2|15142.2|15182.2|15142.2|15181|15141|1
1643224370000|2022-01-26 19:12:50|15181|15141|15179.7|15139.7|15181|15141|15179.7|15139.7|0
1643224380000|2022-01-26 19:13:00|15166|15146|15166|15146|15166|15146|15166|15146|0
1643224390000|2022-01-26 19:13:10|15163.5|15143.5|15163.5|15143.5|15163.5|15143.5|15163.5|15143.5|0
1643224420000|2022-01-26 19:13:40|15164.7|15144.7|15164.7|15144.7|15164.7|15144.7|15164.7|15144.7|2
1643224430000|2022-01-26 19:13:50|15169.8|15149.8|15184.7|15144.7|15184.7|15149.8|15169.8|15144.7|3
1643224440000|2022-01-26 19:14:00|||||||||1
1643224450000|2022-01-26 19:14:10|||||||||1
1643224460000|2022-01-26 19:14:20|||||||||2
1643224470000|2022-01-26 19:14:30|15173.5|15153.5|15172.2|15152.2|15173.5|15153.5|15172.2|15152.2|1
1643224480000|2022-01-26 19:14:40|15173.5|15153.5|15173.5|15153.5|15173.5|15153.5|15172.3|15152.3|4
1643224490000|2022-01-26 19:14:50|15184.7|15144.7|15184.7|15124.7|15184.7|15144.7|15178.5|15124.7|5
1643224500000|2022-01-26 19:15:00|15172.2|15132.2|15166|15126|15172.2|15132.2|15166|15126|0
1643224510000|2022-01-26 19:15:10|15167.2|15127.2|15169.7|15129.7|15169.7|15129.7|15166|15126|0
1643224530000|2022-01-26 19:15:30|15168.5|15128.5|15168.5|15128.5|15168.5|15128.5|15168.5|15128.5|0
1643224540000|2022-01-26 19:15:40|15179.7|15119.7|15179.7|15119.7|15179.7|15128.5|15168.5|15119.7|0
1643224630000|2022-01-26 19:17:10|15171|15131|15172.2|15132.2|15172.2|15132.2|15171|15131|0
1643224670000|2022-01-26 19:17:50|15173.5|15133.5|15176|15136|15176|15136|15173.5|15133.5|0
1643224720000|2022-01-26 19:18:40|15177.2|15137.2|15178.5|15138.5|15178.5|15138.5|15177.2|15137.2|0
1643224790000|2022-01-26 19:19:50|15179.7|15139.7|15179.7|15139.7|15179.7|15139.7|15179.7|15139.7|1
1643245200000|2022-01-27 01:00:00|15161.7|15121.7|15161.7|15121.7|15161.7|15121.7|15161.7|15121.7|0
1643245230000|2022-01-27 01:00:30|15161.8|15121.8|15161.8|15121.8|15161.8|15121.8|15161.8|15121.8|0
1643245250000|2022-01-27 01:00:50|15164.3|15124.3|15164.3|15124.3|15164.3|15124.3|15164.3|15124.3|0
1643245270000|2022-01-27 01:01:10|15163|15123|15163|15123|15163|15123|15163|15123|0
1643245520000|2022-01-27 01:05:20|15160.5|15120.5|15160.5|15120.5|15160.5|15120.5|15160.5|15120.5|0
1643245810000|2022-01-27 01:10:10|15161.7|15121.7|15161.7|15121.7|15161.7|15121.7|15161.7|15121.7|0
1643246110000|2022-01-27 01:15:10|15175.4|15115.4|15175.4|15115.4|15175.4|15115.4|15175.4|15115.4|0
1643246120000|2022-01-27 01:15:20|15180.5|15120.5|15171.8|15111.8|15180.5|15120.5|15169.3|15109.3|1
1643246130000|2022-01-27 01:15:30|15170.6|15110.6|15161.8|15101.8|15170.6|15110.6|15161.8|15101.8|0
1643246140000|2022-01-27 01:15:40|15148|15108|15148|15108|15148|15108|15148|15108|0
1643246280000|2022-01-27 01:18:00|15146.8|15106.8|15146.8|15106.8|15146.8|15106.8|15146.8|15106.8|0
1643246320000|2022-01-27 01:18:40|15148|15108|15146.8|15106.8|15148|15108|15146.8|15106.8|0
1643246390000|2022-01-27 01:19:50|15148|15108|15146.8|15106.8|15148|15108|15146.8|15106.8|0
1643246430000|2022-01-27 01:20:30|15149.3|15109.3|15150.5|15110.5|15150.5|15110.5|15149.3|15109.3|0
1643246680000|2022-01-27 01:24:40|15138.1|15118.1|15134.3|15114.3|15138.1|15118.1|15134.3|15114.3|0
1643246720000|2022-01-27 01:25:20|15133|15113|15133|15113|15133|15113|15133|15113|0
1643246910000|2022-01-27 01:28:30|15109.3|15089.3|15101.8|15081.8|15109.3|15089.3|15101.8|15081.8|13
1643247010000|2022-01-27 01:30:10|15105.5|15045.5|15105.5|15045.5|15105.5|15045.5|15105.5|15045.5|1
1643247210000|2022-01-27 01:33:30|15105.6|15045.6|15105.6|15045.6|15105.6|15045.6|15105.6|15045.6|0
1643247220000|2022-01-27 01:33:40|15100.6|15040.6|15100.6|15040.6|15100.6|15040.6|15100.6|15040.6|0
1643248190000|2022-01-27 01:49:50|15101.8|15041.8|15103.1|15043.1|15103.1|15043.1|15101.8|15041.8|0
1643248840000|2022-01-27 02:00:40|15105.6|15045.6|15105.6|15045.6|15105.6|15045.6|15105.6|15045.6|0
1643248850000|2022-01-27 02:00:50|15103.1|15063.1|15103.1|15043.1|15103.1|15063.1|15103.1|15043.1|0
1643249560000|2022-01-27 02:12:40|15104.4|15044.4|15105.6|15045.6|15105.6|15045.6|15104.4|15044.4|0
1643249760000|2022-01-27 02:16:00|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|0
1643249830000|2022-01-27 02:17:10|15116.9|15056.9|15114.4|15054.4|15116.9|15056.9|15114.4|15054.4|1
1643249840000|2022-01-27 02:17:20|15110.6|15050.6|15110.6|15050.6|15110.6|15050.6|15110.6|15050.6|0
1643249920000|2022-01-27 02:18:40|15110.7|15050.7|15110.7|15050.7|15110.7|15050.7|15110.7|15050.7|0
1643250410000|2022-01-27 02:26:50|15103.2|15043.2|15103.2|15043.2|15103.2|15043.2|15103.2|15043.2|0
1643250860000|2022-01-27 02:34:20|15109.6|15049.6|15114.5|15054.5|15114.5|15054.5|15109.6|15049.6|0
1643251000000|2022-01-27 02:36:40|15119.4|15059.4|15119.4|15059.4|15119.4|15059.4|15119.4|15059.4|0
1643251990000|2022-01-27 02:53:10|15119.5|15059.5|15119.5|15059.5|15119.5|15059.5|15119.5|15059.5|0
1643252040000|2022-01-27 02:54:00|15118.2|15058.2|15118.2|15058.2|15118.2|15058.2|15118.2|15058.2|0
1643252170000|2022-01-27 02:56:10|15119.5|15059.5|15119.5|15059.5|15119.5|15059.5|15119.5|15059.5|1
1643252220000|2022-01-27 02:57:00|15124.5|15064.5|15124.5|15064.5|15124.5|15064.5|15124.5|15064.5|1
1643293800000|2022-01-27 14:30:00|15148.5|15128.5|15126.2|15106.2|15148.5|15128.5|15126.2|15100|12
1643293810000|2022-01-27 14:30:10|15124.9|15104.9|15133.7|15113.7|15137.4|15113.7|15124.9|15096.1|0
1643293820000|2022-01-27 14:30:20|15142.4|15122.4|15124.9|15104.9|15143.6|15123.6|15124.9|15104.9|2
1643293840000|2022-01-27 14:30:40|15140|15120|15140|15120|15140|15120|15140|15120|0
1643293870000|2022-01-27 14:31:10|15136.1|15116.1|15165.7|15105.7|15165.7|15116.1|15136.1|15105.7|10
1643293880000|2022-01-27 14:31:20|15167.3|15127.3|15167.3|15127.3|15167.3|15127.3|15167.3|15127.3|0
1643293890000|2022-01-27 14:31:30|15166|15126|15166|15126|15166|15126|15166|15126|0
1643293920000|2022-01-27 14:32:00|15164.7|15124.7|15164.7|15124.7|15164.7|15124.7|15164.7|15124.7|0
1643293950000|2022-01-27 14:32:30|15165.9|15125.9|15186|15146|15186|15146|15165.9|15125.9|0
1643294000000|2022-01-27 14:33:20|15187.3|15147.3|15186|15166|15187.3|15166|15176|15147.3|0
1643294010000|2022-01-27 14:33:30|15181|15161|15181|15161|15181|15161|15181|15161|0
1643294050000|2022-01-27 14:34:10|15182.2|15162.2|15183.5|15163.5|15183.5|15163.5|15182.2|15162.2|0
1643294060000|2022-01-27 14:34:20|15182.3|15162.3|15182.3|15162.3|15182.3|15162.3|15182.3|15162.3|0
1643294070000|2022-01-27 14:34:30|15181|15161|15181|15161|15181|15161|15181|15161|0
1643294100000|2022-01-27 14:35:00|15178.5|15158.5|15178.5|15158.5|15178.5|15158.5|15178.5|15158.5|0
1643294290000|2022-01-27 14:38:10|15176|15116|15174.7|15114.7|15176|15116|15174.7|15114.7|4
1643294300000|2022-01-27 14:38:20|15172.2|15112.2|15172.2|15112.2|15172.2|15112.2|15172.2|15112.2|0
1643294330000|2022-01-27 14:38:50|15171|15111|15154.7|15114.7|15171|15118.5|15154.7|15111|0
1643294410000|2022-01-27 14:40:10|15156|15116|15156|15116|15156|15116|15156|15116|0
1643294450000|2022-01-27 14:40:50|15157.2|15117.2|15173.3|15113.3|15173.3|15120.9|15157.2|15113.3|0
1643294460000|2022-01-27 14:41:00|15178.5|15118.5|15178.5|15118.5|15178.5|15118.5|15178.5|15118.5|0
1643294500000|2022-01-27 14:41:40|15179.7|15119.7|15179.7|15119.7|15179.7|15119.7|15177.2|15117.2|1
1643294520000|2022-01-27 14:42:00|15168.5|15128.5|15168.5|15128.5|15168.5|15128.5|15168.5|15128.5|0
1643294530000|2022-01-27 14:42:10|15167.2|15127.2|15167.2|15127.2|15167.2|15127.2|15167.2|15127.2|0
1643294710000|2022-01-27 14:45:10|15168.4|15128.4|15173.5|15153.5|15173.5|15153.5|15166|15128.4|0
1643294770000|2022-01-27 14:46:10|15176|15156|15181|15161|15181|15161|15176|15156|0
1643294810000|2022-01-27 14:46:50|15186.2|15166.2|15192.2|15172.2|15192.2|15172.2|15186.2|15166.2|5
1643294870000|2022-01-27 14:47:50|15194.7|15174.7|15194.7|15174.7|15194.7|15174.7|15194.7|15174.7|2
1643294880000|2022-01-27 14:48:00|15196|15176|15199.7|15179.7|15199.7|15179.7|15196|15176|7
1643294900000|2022-01-27 14:48:20|||||||||1
1643294940000|2022-01-27 14:49:00|15202.2|15182.2|15199.7|15179.7|15202.2|15182.2|15199.7|15179.7|3
1643294950000|2022-01-27 14:49:10|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|0
1643294960000|2022-01-27 14:49:20|15196.1|15176.1|15193.5|15173.5|15196.1|15176.1|15193.5|15173.5|5
1643294980000|2022-01-27 14:49:40|15196|15176|15196|15176|15196|15176|15196|15176|0
1643295030000|2022-01-27 14:50:30|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|0
1643295100000|2022-01-27 14:51:40|15199.7|15179.7|15205.9|15185.9|15205.9|15185.9|15199.7|15179.7|8
1643295110000|2022-01-27 14:51:50|15207.1|15187.1|15243.5|15223.5|15251|15223.5|15207.1|15187.1|17
1643295130000|2022-01-27 14:52:10|15241|15181|15241|15181|15241|15181|15241|15181|3
1643295140000|2022-01-27 14:52:20|15243.5|15183.5|15243.5|15183.5|15243.5|15183.5|15243.5|15183.5|0
1643295150000|2022-01-27 14:52:30|15237.3|15197.3|15246|15226|15246|15226|15233.4|15197.3|0
1643295160000|2022-01-27 14:52:40|15247.3|15227.3|15248.5|15228.5|15248.5|15228.5|15247.3|15227.3|1
1643295180000|2022-01-27 14:53:00|15263.3|15223.3|15261|15241|15268.5|15241|15261|15223.3|5
1643295190000|2022-01-27 14:53:10|15266|15246|15266|15246|15266|15246|15266|15246|0
1643295200000|2022-01-27 14:53:20|15268.5|15248.5|15268.5|15248.5|15268.5|15248.5|15268.5|15248.5|1
1643295210000|2022-01-27 14:53:30|15271.1|15251.1|15273.5|15253.5|15273.5|15253.5|15271.1|15251.1|1
1643295240000|2022-01-27 14:54:00|15271|15251|15271|15251|15271|15251|15271|15251|0
1643295260000|2022-01-27 14:54:20|15273.5|15253.5|15276|15256|15276|15256|15273.5|15253.5|1
1643295270000|2022-01-27 14:54:30|15277.3|15257.3|15288.5|15268.5|15288.5|15268.5|15277.3|15257.3|3
1643295280000|2022-01-27 14:54:40|15287.3|15267.3|15283.5|15263.5|15288.5|15268.5|15283.5|15263.5|0
1643295290000|2022-01-27 14:54:50|15284.7|15264.7|15276|15256|15286|15266|15276|15256|3
1643295300000|2022-01-27 14:55:00|||||||||1
1643295310000|2022-01-27 14:55:10|||||||||1
1643295330000|2022-01-27 14:55:30|15313.5|15293.5|15308.5|15288.5|15316|15296|15308.5|15288.5|34
1643295340000|2022-01-27 14:55:40|15307.3|15287.3|15301|15281|15307.3|15287.3|15288.4|15258.5|10
1643295360000|2022-01-27 14:56:00|15299.7|15279.7|15299.7|15279.7|15299.7|15279.7|15299.7|15279.7|0
1643295390000|2022-01-27 14:56:30|15300.9|15280.9|15304.6|15284.6|15304.6|15284.6|15300.9|15280.9|1
1643295400000|2022-01-27 14:56:40|15307.2|15287.2|15304.7|15284.7|15307.2|15287.2|15304.7|15284.7|0
1643295490000|2022-01-27 14:58:10|15309.7|15289.7|15309.7|15289.7|15309.7|15289.7|15309.7|15289.7|0
1643295500000|2022-01-27 14:58:20|15310.9|15290.9|15315.9|15295.9|15327.1|15295.9|15310.9|15287.1|6
1643295540000|2022-01-27 14:59:00|15317.1|15297.1|15318.4|15298.4|15318.4|15298.4|15317.1|15297.1|0
1643295550000|2022-01-27 14:59:10|15319.6|15299.6|15319.6|15299.6|15319.6|15299.6|15319.6|15299.6|0
1643295580000|2022-01-27 14:59:40|15237.2|15177.2|15277.2|15217.2|15277.2|15217.2|15227.2|15167.2|5
1643295590000|2022-01-27 14:59:50|15263.2|15243.2|15289.7|15229.7|15299.7|15259.7|15263.2|15229.7|1
1643295600000|2022-01-27 15:00:00|15288.5|15228.5|15287.2|15247.2|15289.7|15247.2|15285.9|15227.2|0
1643295610000|2022-01-27 15:00:10|15304.7|15244.7|15304.7|15244.7|15304.7|15244.7|15304.7|15244.7|0
1643295620000|2022-01-27 15:00:20|15298.3|15258.3|15302.2|15262.2|15302.2|15262.2|15298.3|15258.3|0
1643295630000|2022-01-27 15:00:30|15307.2|15267.2|15312.2|15272.2|15319.7|15272.2|15307.2|15259.7|0
1643295650000|2022-01-27 15:00:50|15313.5|15273.5|15313.5|15273.5|15313.5|15273.5|15313.5|15273.5|6
1643295660000|2022-01-27 15:01:00|15312.3|15272.3|15312.3|15272.3|15312.3|15272.3|15312.3|15272.3|0
1643295680000|2022-01-27 15:01:20|15294.8|15274.8|15294.8|15274.8|15294.8|15274.8|15294.8|15274.8|0
1643295690000|2022-01-27 15:01:30|15297.3|15277.3|15297.3|15277.3|15297.3|15277.3|15297.3|15277.3|0
1643295710000|2022-01-27 15:01:50|15294.9|15274.9|15292.3|15272.3|15294.9|15274.9|15292.3|15272.3|2
1643295760000|2022-01-27 15:02:40|15302.7|15282.7|15316|15296|15316|15296|15302.7|15282.7|3
1643295810000|2022-01-27 15:03:30|15313.6|15293.6|15315.2|15275.2|15315.2|15293.6|15313.6|15275.2|3
1643295820000|2022-01-27 15:03:40|15304.8|15264.8|15304.8|15264.8|15304.8|15264.8|15304.8|15264.8|0
1643295830000|2022-01-27 15:03:50|15306|15266|15307.3|15267.3|15307.3|15267.3|15306|15266|0
1643295970000|2022-01-27 15:06:10|15304.8|15264.8|15304.8|15264.8|15304.8|15264.8|15304.8|15264.8|0
1643295990000|2022-01-27 15:06:30|15292.3|15272.3|15292.3|15272.3|15292.3|15272.3|15292.3|15272.3|0
1643296020000|2022-01-27 15:07:00|15289.8|15269.8|15289.8|15269.8|15289.8|15269.8|15289.8|15269.8|0
1643296030000|2022-01-27 15:07:10|15287.3|15267.3|15287.3|15267.3|15287.3|15267.3|15287.3|15267.3|0
1643296050000|2022-01-27 15:07:30|15286.1|15266.1|15284.8|15264.8|15286.1|15266.1|15284.8|15264.8|0
1643296060000|2022-01-27 15:07:40|15282.3|15262.3|15282.3|15262.3|15282.3|15262.3|15282.3|15262.3|0
1643296070000|2022-01-27 15:07:50|15279.8|15259.8|15283.5|15243.5|15283.5|15261|15277.2|15243.5|3
1643296080000|2022-01-27 15:08:00|15272.3|15252.3|15272.3|15252.3|15272.3|15252.3|15272.3|15252.3|0
1643296090000|2022-01-27 15:08:10|15283.6|15243.6|15283.6|15243.6|15283.6|15243.6|15283.6|15243.6|0
1643296110000|2022-01-27 15:08:30|||||||||2
1643296240000|2022-01-27 15:10:40|||||||||1
1643296260000|2022-01-27 15:11:00|15281|15241|15278.6|15238.6|15281|15241|15278.6|15238.6|2
1643296270000|2022-01-27 15:11:10|15277.4|15237.4|15274.9|15234.9|15277.4|15237.4|15274.9|15234.9|0
1643296300000|2022-01-27 15:11:40|15303.6|15243.6|15307.4|15247.4|15307.4|15247.4|15303.6|15243.6|12
1643296310000|2022-01-27 15:11:50|15311.1|15251.1|15304.9|15264.9|15311.1|15264.9|15303.6|15251.1|0
1643296320000|2022-01-27 15:12:00|15306.1|15266.1|15306.1|15266.1|15306.1|15266.1|15306.1|15266.1|0
1643296330000|2022-01-27 15:12:10|15308.6|15268.6|15308.6|15268.6|15308.6|15268.6|15308.6|15268.6|0
1643296360000|2022-01-27 15:12:40|15306.1|15246.1|15308.6|15268.6|15308.6|15268.6|15302.2|15246.1|0
1643296380000|2022-01-27 15:13:00|15309.8|15269.8|15308.6|15268.6|15309.9|15269.9|15308.6|15268.6|0
1643296400000|2022-01-27 15:13:20|15309.8|15269.8|15311.1|15271.1|15311.1|15271.1|15308.6|15268.6|0
1643296420000|2022-01-27 15:13:40|15302.3|15282.3|15303.6|15283.6|15303.6|15283.6|15302.3|15282.3|0
1643296500000|2022-01-27 15:15:00|15308.4|15288.4|15303.6|15283.6|15308.4|15288.4|15303.6|15283.6|1
1643296560000|2022-01-27 15:16:00|||||||||2
1643296570000|2022-01-27 15:16:10|15304.8|15284.8|15306.1|15286.1|15306.1|15286.1|15304.8|15284.8|0
1643296600000|2022-01-27 15:16:40|||||||||2
1643296620000|2022-01-27 15:17:00|15308.5|15288.5|15311.1|15291.1|15311.1|15291.1|15308.5|15288.5|0
1643296700000|2022-01-27 15:18:20|15301.4|15261.4|15297.4|15257.4|15301.4|15261.4|15293.5|15253.5|6
1643296710000|2022-01-27 15:18:30|15298.6|15258.6|15299.9|15259.9|15299.9|15259.9|15298.6|15258.6|0
1643296730000|2022-01-27 15:18:50|15301.1|15261.1|15303.6|15263.6|15303.6|15263.6|15301.1|15261.1|0
1643296750000|2022-01-27 15:19:10|15294.8|15274.8|15296.1|15276.1|15296.1|15276.1|15294.8|15274.8|0
1643296780000|2022-01-27 15:19:40|15308.6|15268.6|15308.6|15268.6|15308.6|15268.6|15308.6|15268.6|0
1643296830000|2022-01-27 15:20:30|15311.1|15271.1|15311.1|15271.1|15311.1|15271.1|15311.1|15271.1|0
1643297070000|2022-01-27 15:24:30|15296.1|15276.1|15296.1|15276.1|15296.1|15276.1|15296.1|15276.1|0
1643297160000|2022-01-27 15:26:00|15291.7|15251.7|15276.1|15236.1|15291.7|15251.7|15276.1|15236.1|3
1643297170000|2022-01-27 15:26:10|15278.6|15238.6|15292.4|15252.4|15292.4|15252.4|15269.8|15238.6|0
1643297180000|2022-01-27 15:26:20|15289.9|15249.9|15288.6|15248.6|15289.9|15249.9|15288.6|15248.6|0
1643297200000|2022-01-27 15:26:40|15297.4|15237.4|15231.1|15191.1|15297.4|15237.4|15231.1|15191.1|3
1643297210000|2022-01-27 15:26:50|||||||||1
1643297290000|2022-01-27 15:28:10|15218.6|15198.6|15231.1|15191.1|15231.1|15198.6|15218.6|15189.8|0
1643297300000|2022-01-27 15:28:20||15171.1||15171.1||15171.1||15171.1|2
1643297310000|2022-01-27 15:28:30|15223.6|15183.6|15223.6|15183.6|15223.6|15183.6|15223.6|15183.6|0
1643297370000|2022-01-27 15:29:30|15226.1|15186.1|15226.1|15186.1|15226.1|15186.1|15226.1|15186.1|0
1643297390000|2022-01-27 15:29:50|15224.8|15184.8|15223.6|15183.6|15226.1|15186.1|15223.6|15183.6|1
1643297400000|2022-01-27 15:30:00|15224.8|15184.8|15226.1|15186.1|15226.1|15186.1|15224.8|15184.8|0
1643297430000|2022-01-27 15:30:30|15228.6|15188.6|15228.6|15188.6|15228.6|15188.6|15228.6|15188.6|0
1643297470000|2022-01-27 15:31:10|15217.4|15197.4|15228.6|15188.6|15228.6|15197.4|15216.1|15188.6|0
1643297480000|2022-01-27 15:31:20|15229.8|15189.8|15231.1|15191.1|15231.1|15191.1|15229.8|15189.8|0
1643297510000|2022-01-27 15:31:50|15228.7|15188.7|15226.1|15186.1|15228.7|15188.7|15226.1|15186.1|0
1643297530000|2022-01-27 15:32:10|15228.6|15188.6|15228.6|15188.6|15228.6|15188.6|15228.6|15188.6|0
1643297620000|2022-01-27 15:33:40|15229.9|15189.9|15229.9|15189.9|15229.9|15189.9|15229.9|15189.9|0
1643297630000|2022-01-27 15:33:50|15231.1|15191.1|15231.1|15191.1|15231.1|15191.1|15231.1|15191.1|0
1643297640000|2022-01-27 15:34:00|15232.4|15192.4|15232.4|15192.4|15232.4|15192.4|15232.4|15192.4|0
1643297680000|2022-01-27 15:34:40|15223.6|15203.6|15224.9|15204.9|15224.9|15204.9|15223.6|15203.6|0
1643297710000|2022-01-27 15:35:10|15227.4|15207.4|15227.4|15207.4|15227.4|15207.4|15227.4|15207.4|0
1643297720000|2022-01-27 15:35:20|15264.9|15204.9|15264.9|15204.9|15264.9|15204.9|15264.9|15204.9|6
1643297740000|2022-01-27 15:35:40|15256.1|15216.1|15262.4|15222.4|15262.4|15222.4|15256.1|15216.1|0
1643297750000|2022-01-27 15:35:50|15264.9|15224.9|15288.6|15228.6|15288.6|15228.6|15264.9|15220.9|0
1643297760000|2022-01-27 15:36:00|15289.9|15229.9|15289.9|15229.9|15289.9|15229.9|15289.9|15229.9|0
1643297780000|2022-01-27 15:36:20|15282.3|15242.3|15284.9|15244.9|15284.9|15244.9|15282.3|15242.3|0
1643297800000|2022-01-27 15:36:40|15286.1|15246.1|15287.4|15247.4|15287.4|15247.4|15286.1|15246.1|0
1643298070000|2022-01-27 15:41:10|15283.5|15243.5|15284.9|15244.9|15289.9|15244.9|15283.5|15229.9|4
1643298080000|2022-01-27 15:41:20|15283.7|15243.7|15282.4|15242.4|15283.7|15243.7|15282.4|15242.4|0
1643298130000|2022-01-27 15:42:10|15269.9|15209.9|15269.9|15209.9|15269.9|15209.9|15269.9|15209.9|5
1643298140000|2022-01-27 15:42:20|15264.7|15224.7|15264.7|15224.7|15264.7|15224.7|15264.7|15224.7|0
1643298150000|2022-01-27 15:42:30|15271.1|15231.1|15271.1|15231.1|15271.1|15231.1|15271.1|15231.1|0
1643298200000|2022-01-27 15:43:20|15273.6|15211.1|15273.6|15233.6|15273.6|15233.6|15273.6|15211.1|0
1643298220000|2022-01-27 15:43:40|15267.1|15227.1|15267.1|15227.1|15271.1|15227.1|15267.1|15211.1|2
1643298230000|2022-01-27 15:43:50|15273.6|15233.6|15273.6|15233.6|15273.6|15233.6|15273.6|15233.6|0
1643298240000|2022-01-27 15:44:00|15272.4|15232.4|15272.4|15232.4|15272.4|15232.4|15272.4|15232.4|0
1643298320000|2022-01-27 15:45:20|15280|15220|15269.9|15229.9|15280|15229.9|15269.9|15209.9|2
1643298380000|2022-01-27 15:46:20|15268.7|15228.7|15264.9|15224.9|15268.7|15228.7|15261|15207.4|2
1643298390000|2022-01-27 15:46:30|15276.1|15216.1|15276.1|15216.1|15276.1|15216.1|15276.1|15216.1|0
1643298440000|2022-01-27 15:47:20|15264.9|15224.9|15264.9|15224.9|15264.9|15224.9|15264.9|15224.9|0
1643298450000|2022-01-27 15:47:30|15261.2|15221.2|15261.2|15221.2|15261.2|15221.2|15261.2|15221.2|0
1643298500000|2022-01-27 15:48:20|15265|15205|15249.9|15209.9|15265|15211.2|15249.9|15205|0
1643298510000|2022-01-27 15:48:30|15261.1|15201.1|15263.7|15203.7|15263.7|15203.7|15261.1|15201.1|0
1643298520000|2022-01-27 15:48:40|15262.4|15202.4|15262.4|15202.4|15262.4|15202.4|15262.4|15202.4|0
1643298560000|2022-01-27 15:49:20|15267.2|15207.2|15272.4|15212.4|15273.7|15213.7|15267.2|15207.2|0
1643298570000|2022-01-27 15:49:30|15269.9|15209.9|15269.9|15229.9|15269.9|15229.9|15264.7|15209.9|0
1643298870000|2022-01-27 15:54:30|15270|15230|15270|15230|15270|15230|15270|15230|0
1643299110000|2022-01-27 15:58:30|15243.7|15223.7|15238.7|15218.7|15243.7|15223.7|15238.7|15218.7|0
1643299120000|2022-01-27 15:58:40|15244.7|15224.7|15268.8|15228.8|15268.8|15228.8|15244.7|15224.7|1
1643299190000|2022-01-27 15:59:50|15266.3|15206.3|15259.8|15219.8|15266.3|15219.8|15259.8|15206.3|4
1643299200000|2022-01-27 16:00:00|15265|15225|15265|15225|15265|15225|15265|15225|0
1643299250000|2022-01-27 16:00:50|15263.8|15223.8|15263.8|15223.8|15263.8|15223.8|15263.8|15223.8|0
1643299260000|2022-01-27 16:01:00|15262.5|15222.5|15262.5|15222.5|15262.5|15222.5|15262.5|15222.5|0
1643299280000|2022-01-27 16:01:20|15260|15220|15248.8|15228.8|15260|15228.8|15248.8|15220|0
1643299310000|2022-01-27 16:01:50|15250|15210|15250|15210|15250|15210|15250|15210|0
1643299320000|2022-01-27 16:02:00|15248.8|15208.8|15251.3|15211.3|15251.3|15211.3|15248.8|15208.8|0
1643299340000|2022-01-27 16:02:20|15258.9|15198.9|15245|15185|15258.9|15198.9|15245|15185|4
1643299350000|2022-01-27 16:02:30|15243.8|15183.8|15242.5|15182.5|15243.8|15183.8|15242.5|15182.5|0
1643299420000|2022-01-27 16:03:40|15243.7|15183.7|15243.7|15183.7|15243.7|15183.7|15243.7|15183.7|0
1643299510000|2022-01-27 16:05:10|15240|15180|15240|15180|15240|15180|15240|15180|0
1643299550000|2022-01-27 16:05:50|15238.7|15178.7|15238.7|15178.7|15238.7|15178.7|15238.7|15178.7|0
1643299720000|2022-01-27 16:08:40|15227.5|15187.5|15227.5|15187.5|15238.7|15187.5|15227.5|15178.7|0
1643299730000|2022-01-27 16:08:50|15238.7|15178.7|15227.5|15187.5|15238.7|15187.5|15227.5|15177.5|0
1643299740000|2022-01-27 16:09:00|15238.7|15178.7|15227.5|15187.5|15238.7|15187.5|15227.5|15178.7|0
1643299750000|2022-01-27 16:09:10|15238.7|15178.7|15227.5|15187.5|15238.7|15187.5|15227.5|15178.7|0
1643299760000|2022-01-27 16:09:20|15238.7|15178.7|15228.7|15188.7|15238.7|15188.7|15227.5|15178.7|0
1643299770000|2022-01-27 16:09:30|15227.5|15187.5|15227.5|15187.5|15238.7|15187.5|15227.5|15178.7|0
1643299780000|2022-01-27 16:09:40|15238.7|15178.7|15227.5|15187.5|15238.7|15187.5|15227.5|15178.7|0
1643299860000|2022-01-27 16:11:00|15238.7|15178.7|15238.7|15178.7|15238.7|15187.5|15227.5|15178.7|0
1643299870000|2022-01-27 16:11:10|15227.5|15187.5|15227.5|15187.5|15238.7|15188.7|15227.5|15178.7|0
1643299880000|2022-01-27 16:11:20|15238.7|15178.7|15238.7|15178.7|15238.7|15187.5|15227.5|15178.7|0
1643299900000|2022-01-27 16:11:40|15227.5|15187.5|15227.5|15187.5|15227.5|15187.5|15227.5|15187.5|0
1643299930000|2022-01-27 16:12:10|15225|15185|15225|15185|15225|15185|15225|15185|0
1643299940000|2022-01-27 16:12:20|15226.2|15186.2|15240|15180|15240|15186.2|15226.2|15180|0
1643299950000|2022-01-27 16:12:30|15238.7|15178.7|15227.5|15187.5|15238.7|15187.5|15227.5|15178.7|0
1643299980000|2022-01-27 16:13:00|15238.7|15178.7|15238.7|15178.7|15238.7|15178.7|15238.7|15178.7|0
1643300050000|2022-01-27 16:14:10|15226.3|15186.3|15225|15185|15226.3|15186.3|15225|15185|0
1643300160000|2022-01-27 16:16:00|15194.6|15174.6|15215|15195|15215|15195|15194.6|15174.6|4
1643300170000|2022-01-27 16:16:10|15175|15135|15175|15135|15175|15135|15175|15135|2
1643300180000|2022-01-27 16:16:20|15183.8|15123.8|15181.2|15121.2|15183.8|15123.8|15181.2|15121.2|0
1643300230000|2022-01-27 16:17:10|15172.4|15132.4|15173.7|15133.7|15173.7|15133.7|15172.4|15132.4|0
1643300250000|2022-01-27 16:17:30|15177.5|15137.5|15172.5|15152.5|15177.5|15152.5|15172.5|15137.5|1
1643300340000|2022-01-27 16:19:00|15217.5|15157.5|15218.7|15158.7|15218.7|15158.7|15216.2|15156.2|1
1643300400000|2022-01-27 16:20:00|15218.8|15158.8|15218.8|15158.8|15218.8|15158.8|15218.8|15158.8|1
1643300450000|2022-01-27 16:20:50|15221.3|15161.3|15220.9|15180.9|15221.3|15180.9|15220.9|15161.3|0
1643300460000|2022-01-27 16:21:00|15232.6|15192.6|15228.8|15188.8|15232.6|15192.6|15228.8|15188.8|0
1643300490000|2022-01-27 16:21:30|15223.8|15163.8|15223.8|15163.8|15223.8|15163.8|15223.8|15163.8|0
1643300500000|2022-01-27 16:21:40|15222.6|15162.6|15221.3|15161.3|15222.6|15162.6|15221.3|15161.3|0
1643300650000|2022-01-27 16:24:10|15223.8|15163.8|15223.8|15163.8|15223.8|15163.8|15223.8|15163.8|0
1643300660000|2022-01-27 16:24:20|15226.3|15166.3|15226.3|15166.3|15226.3|15166.3|15226.3|15166.3|0
1643300730000|2022-01-27 16:25:30|15223.8|15163.8|15223.8|15163.8|15223.8|15163.8|15223.8|15163.8|0
1643300780000|2022-01-27 16:26:20|15226.3|15166.3|15223.8|15163.8|15226.3|15166.3|15223.8|15163.8|1
1643301120000|2022-01-27 16:32:00|15210.2|15170.2|15210.2|15170.2|15210.2|15170.2|15210.2|15170.2|0
1643301130000|2022-01-27 16:32:10|15221.3|15201.3|15225.2|15205.2|15225.2|15205.2|15221.3|15201.3|0
1643301200000|2022-01-27 16:33:20|||||||||1
1643301210000|2022-01-27 16:33:30|15236.4|15196.4|15236.4|15196.4|15236.4|15196.4|15236.4|15196.4|0
1643301330000|2022-01-27 16:35:30|15225.2|15205.2|15236.4|15196.4|15236.4|15205.2|15225.2|15196.4|1
1643301480000|2022-01-27 16:38:00|||||||||1
1643301540000|2022-01-27 16:39:00|15236.5|15196.5|15236.5|15196.5|15236.5|15196.5|15236.5|15196.5|0
1643301860000|2022-01-27 16:44:20|15228.9|15208.9|15228.9|15208.9|15228.9|15208.9|15228.9|15208.9|0
1643302130000|2022-01-27 16:48:50|15236.5|15196.5|15236.5|15196.5|15236.5|15196.5|15236.5|15196.5|4
1643303110000|2022-01-27 17:05:10|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|15227.7|15207.7|0
1643303520000|2022-01-27 17:12:00|15205.2|15185.2|15205.2|15185.2|15205.2|15185.2|15205.2|15185.2|5
1643303700000|2022-01-27 17:15:00|||||||||1
1643303960000|2022-01-27 17:19:20|||||||||1
1643304050000|2022-01-27 17:20:50|||||||||4
1643304060000|2022-01-27 17:21:00|15202.6|15182.6|15200.2|15180.2|15202.6|15182.6|15200.2|15180.2|2
1643304190000|2022-01-27 17:23:10|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|0
1643304350000|2022-01-27 17:25:50|15195.3|15175.3|15195.3|15175.3|15195.3|15175.3|15195.3|15175.3|3
1643304480000|2022-01-27 17:28:00|15194.1|15174.1|15192.8|15172.8|15194.1|15174.1|15192.8|15172.8|0
1643304560000|2022-01-27 17:29:20|15191.6|15171.6|15190.3|15170.3|15191.6|15171.6|15190.3|15170.3|0
1643304760000|2022-01-27 17:32:40|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|0
1643304770000|2022-01-27 17:32:50|15185.3|15165.3|15187.8|15167.8|15187.8|15167.8|15185.3|15165.3|0
1643304790000|2022-01-27 17:33:10|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|0
1643304810000|2022-01-27 17:33:30|15176.9|15156.9|15172.8|15132.8|15176.9|15156.9|15172.8|15132.8|3
1643305130000|2022-01-27 17:38:50|15161.6|15141.6|15161.6|15141.6|15161.6|15141.6|15161.6|15141.6|0
1643305140000|2022-01-27 17:39:00|15160.3|15140.3|15160.3|15140.3|15160.3|15140.3|15160.3|15140.3|0
1643305290000|2022-01-27 17:41:30|15152.8|15132.8|15152.8|15132.8|15152.8|15132.8|15152.8|15132.8|5
1643305440000|2022-01-27 17:44:00|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|5
1643305450000|2022-01-27 17:44:10|15125.3|15105.3|15125.3|15105.3|15125.3|15105.3|15125.3|15105.3|0
1643305470000|2022-01-27 17:44:30|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|2
1643305750000|2022-01-27 17:49:10|15121.7|15101.7|15124.1|15104.1|15124.1|15104.1|15121.7|15101.7|2
1643305770000|2022-01-27 17:49:30|||||||||4
1643305970000|2022-01-27 17:52:50|15102.8|15082.8|15087.8|15047.8|15102.8|15082.8|15087.8|15047.8|6
1643306020000|2022-01-27 17:53:40|15079|15059|15079|15059|15079|15059|15079|15059|0
1643306040000|2022-01-27 17:54:00|15081.6|15061.6|15081.6|15061.6|15081.6|15061.6|15081.6|15061.6|0
1643306130000|2022-01-27 17:55:30|15092|15032|15079.1|15019.1|15092|15032|15079.1|15019.1|9
1643306140000|2022-01-27 17:55:40|15076.5|15016.5|15076.5|15016.5|15076.5|15016.5|15076.5|15016.5|0
1643306230000|2022-01-27 17:57:10|15074|15014|15074|15014|15074|15014|15074|15014|0
1643306240000|2022-01-27 17:57:20|15062.8|15022.8|15074|15014|15074|15022.8|15062.8|15014|0
1643306250000|2022-01-27 17:57:30|15077.6|15017.6|15074|15014|15077.6|15017.6|15074|15014|3
1643306290000|2022-01-27 17:58:10|15062.8|15022.8|15074|15014|15074|15022.8|15062.8|15014|0
1643306370000|2022-01-27 17:59:30|15086.6|15026.6|15086.6|15026.6|15086.6|15026.6|15086.6|15026.6|2
1643306380000|2022-01-27 17:59:40|15085.3|15025.3|15089.1|15049.1|15089.1|15049.1|15085.3|15025.3|0
1643306540000|2022-01-27 18:02:20|15086.6|15046.6|15086.6|15046.6|15086.6|15046.6|15086.6|15046.6|0
1643306600000|2022-01-27 18:03:20|15087.9|15047.9|15074.4|15054.4|15089.1|15054.4|15074.4|15047.9|1
1643306610000|2022-01-27 18:03:30|15069.1|15049.1|15069.1|15049.1|15069.1|15049.1|15069.1|15049.1|0
1643306620000|2022-01-27 18:03:40|15087.8|15047.8|15089.1|15049.1|15089.1|15049.1|15087.8|15047.8|1
1643306760000|2022-01-27 18:06:00|15089.2|15049.2|15089.2|15049.2|15089.2|15049.2|15089.2|15049.2|0
1643307200000|2022-01-27 18:13:20|15084.2|15024.2|15084.2|15024.2|15084.2|15024.2|15084.2|15024.2|3
1643307210000|2022-01-27 18:13:30|15082.9|15022.9|15082.9|15022.9|15082.9|15022.9|15082.9|15022.9|0
1643307280000|2022-01-27 18:14:40|15081.7|15021.7|15081.6|15021.6|15081.7|15021.7|15080.4|15020.4|0
1643307370000|2022-01-27 18:16:10|15091.7|15031.7|15091.7|15031.7|15091.7|15031.7|15091.7|15031.7|2
1643307390000|2022-01-27 18:16:30|15090.4|15030.4|15097.9|15037.9|15097.9|15037.9|15090.4|15030.4|0
1643307400000|2022-01-27 18:16:40|15096.7|15036.7|15095.4|15035.4|15096.7|15036.7|15095.4|15035.4|0
1643307410000|2022-01-27 18:16:50|15090.4|15030.4|15097.9|15037.9|15097.9|15037.9|15090.4|15030.4|0
1643307420000|2022-01-27 18:17:00|15095.4|15035.4|15095.4|15035.4|15095.4|15035.4|15095.4|15035.4|0
1643307440000|2022-01-27 18:17:20|15086.1|15066.1|15097.9|15077.9|15097.9|15077.9|15086.1|15066.1|0
1643307450000|2022-01-27 18:17:30|15099.2|15079.2|15101.7|15081.7|15113.2|15081.7|15092.6|15045.4|0
1643307460000|2022-01-27 18:17:40|15110.6|15050.6|15105.4|15045.4|15110.6|15050.6|15105.4|15045.4|1
1643307720000|2022-01-27 18:22:00|||||||||7
1643307820000|2022-01-27 18:23:40|15090.4|15030.4|15090.4|15030.4|15090.4|15030.4|15090.4|15030.4|5
1643307840000|2022-01-27 18:24:00|15087.9|15027.9|15087.9|15027.9|15087.9|15027.9|15087.9|15027.9|0
1643307850000|2022-01-27 18:24:10|15090.4|15030.4|15090.4|15030.4|15090.4|15030.4|15090.4|15030.4|0
1643307900000|2022-01-27 18:25:00|15082.9|15022.9|15082.9|15022.9|15082.9|15022.9|15082.9|15022.9|0
1643307970000|2022-01-27 18:26:10|15064.2|15024.2|15064.2|15024.2|15064.2|15024.2|15064.2|15024.2|0
1643308000000|2022-01-27 18:26:40|15061.7|15021.7|15061.7|15021.7|15061.7|15021.7|15061.7|15021.7|0
1643308060000|2022-01-27 18:27:40|15062.9|15022.9|15064.2|15024.2|15064.2|15024.2|15062.9|15022.9|0
1643308310000|2022-01-27 18:31:50|15066.7|15026.7|15066.7|15026.7|15066.7|15026.7|15066.7|15026.7|0
1643308970000|2022-01-27 18:42:50|||||||||1
1643309150000|2022-01-27 18:45:50|15086.7||15086.7||15086.7||15086.7||1
1643309160000|2022-01-27 18:46:00|15085.4|15025.4|15085.4|15025.4|15085.4|15025.4|15085.4|15025.4|0
1643309350000|2022-01-27 18:49:10|15086.7|15026.7|15086.7|15026.7|15086.7|15026.7|15086.7|15026.7|0
1643309380000|2022-01-27 18:49:40|15086.8|15026.8|15086.8|15026.8|15086.8|15026.8|15086.8|15026.8|0
1643309420000|2022-01-27 18:50:20|15085.4|15025.4|15085.4|15025.4|15085.4|15025.4|15085.4|15025.4|2
1643309430000|2022-01-27 18:50:30|15086.8|15026.8|15086.8|15026.8|15086.8|15026.8|15086.8|15026.8|0
1643310220000|2022-01-27 19:03:40|||||||||2
1643310350000|2022-01-27 19:05:50|15081.6|15041.6|15088.1|15048.1|15088.1|15048.1|15081.6|15041.6|0
1643310360000|2022-01-27 19:06:00|15079.3|15059.3|15080.6|15060.6|15083.1|15063.1|15079.3|15059.3|1
1643310430000|2022-01-27 19:07:10|15083.1|15063.1|15111.8|15051.8|15113.1|15063.1|15081.9|15046.6|1
1643310440000|2022-01-27 19:07:20|15081.8|15061.8|15111.8|15051.8|15113.1|15061.8|15081.8|15051.8|1
1643310550000|2022-01-27 19:09:10|15100.6|15060.6|15111.8|15051.8|15111.8|15060.6|15099.3|15051.8|3
1643310560000|2022-01-27 19:09:20|15104.3|15064.3|15104.3|15064.3|15104.3|15064.3|15104.3|15064.3|0
1643310640000|2022-01-27 19:10:40|15111.9|15051.9|15111.8|15051.8|15111.9|15051.9|15109.3|15049.3|0
1643310690000|2022-01-27 19:11:30|15111.7|15051.7|15111.7|15051.7|15111.7|15051.7|15111.7|15051.7|1
1643310700000|2022-01-27 19:11:40|15111.8|15051.8|15111.8|15051.8|15111.8|15051.8|15111.8|15051.8|0
1643310790000|2022-01-27 19:13:10|15120.6|15060.6|15119.3|15059.3|15120.6|15060.6|15119.3|15059.3|0
1643310820000|2022-01-27 19:13:40|||||||||2
1643310830000|2022-01-27 19:13:50|||||||||1
1643310840000|2022-01-27 19:14:00|15115.6|15055.6|15111.8|15051.8|15115.6|15055.6|15111.8|15051.8|2
1643310850000|2022-01-27 19:14:10|||||||||1
1643310860000|2022-01-27 19:14:20|||||||||2
1643310870000|2022-01-27 19:14:30|15110.6|15050.6|15109.3|15049.3|15110.6|15050.6|15109.3|15049.3|2
1643310880000|2022-01-27 19:14:40|||||||||1
1643310890000|2022-01-27 19:14:50|15111.8|15051.8|15109.3|15049.3|15111.8|15051.8|15109.3|15049.3|3
1643310900000|2022-01-27 19:15:00|15095.6|15055.6|15093.1|15053.1|15095.6|15055.6|15093.1|15053.1|0
1643310920000|2022-01-27 19:15:20|15094.3|15054.3|15094.3|15054.3|15095.6|15055.6|15093.1|15053.1|0
1643310940000|2022-01-27 19:15:40|15093.1|15053.1|15094.3|15054.3|15094.3|15054.3|15093.1|15053.1|0
1643310950000|2022-01-27 19:15:50|15095.6|15055.6|15094.3|15054.3|15106.8|15055.6|15094.3|15046.8|0
1643310970000|2022-01-27 19:16:10|15093|15053|15090.5|15050.5|15093|15053|15090.5|15050.5|2
1643310980000|2022-01-27 19:16:20|15091.8|15051.8|15088.1|15048.1|15091.8|15051.8|15088.1|15048.1|0
1643310990000|2022-01-27 19:16:30|15090.5|15050.5|15115.5|15055.5|15115.5|15055.5|15090.5|15050.5|0
1643311000000|2022-01-27 19:16:40|15110.6|15050.6|15106.8|15046.8|15110.6|15050.6|15106.8|15046.8|0
1643311020000|2022-01-27 19:17:00|15108|15048|15106.8|15046.8|15110.6|15050.6|15106.8|15046.8|0
1643311140000|2022-01-27 19:19:00|15093.1|15053.1|15093.1|15053.1|15093.1|15053.1|15093.1|15053.1|0
1643311150000|2022-01-27 19:19:10|15090.7|15050.7|15075.7|15055.7|15090.7|15055.7|15075.7|15048.1|0
1643311170000|2022-01-27 19:19:30|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|0
1643311180000|2022-01-27 19:19:40|15073.3|15053.3|15110.6|15050.6|15110.6|15053.3|15073.3|15050.6|1
1643311190000|2022-01-27 19:19:50|15115.4|15055.4|15115.4|15055.4|15115.4|15055.4|15115.4|15055.4|1
1643331850000|2022-01-28 01:04:10|15100.4|15060.4|15088.8|15028.8|15100.4|15060.4|15088.8|15028.8|3
1643331880000|2022-01-28 01:04:40|15087.5|15027.5|15085.1|15025.1|15087.5|15027.5|15085.1|15025.1|0
1643331890000|2022-01-28 01:04:50|15086.3|15026.3|15085.1|15025.1|15086.3|15026.3|15085.1|15025.1|0
1643331900000|2022-01-28 01:05:00|15086.3|15026.3|15085.1|15025.1|15086.3|15026.3|15085.1|15025.1|0
1643331910000|2022-01-28 01:05:10|15082.5|15022.5|15081.3|15021.3|15082.5|15022.5|15081.3|15021.3|0
1643331930000|2022-01-28 01:05:30|15080|15020|15076.3|15016.3|15080|15020|15076.3|15016.3|0
1643332070000|2022-01-28 01:07:50|15065.1|15025.1|15065.1|15025.1|15065.1|15025.1|15065.1|15025.1|0
1643332090000|2022-01-28 01:08:10|15066.4|15026.4|15066.4|15026.4|15066.4|15026.4|15066.4|15026.4|0
1643332190000|2022-01-28 01:09:50|15077.6|15017.6|15077.6|15017.6|15077.6|15017.6|15077.6|15017.6|0
1643332230000|2022-01-28 01:10:30|15066.4|15026.4|15066.4|15026.4|15066.4|15026.4|15066.4|15026.4|0
1643332500000|2022-01-28 01:15:00|15066.5|15026.5|15066.5|15026.5|15066.5|15026.5|15066.5|15026.5|0
1643332750000|2022-01-28 01:19:10|15065.1|15025.1|15065.1|15025.1|15065.1|15025.1|15065.1|15025.1|7
1643332900000|2022-01-28 01:21:40|15065.2|15025.2|15065.2|15025.2|15065.2|15025.2|15065.2|15025.2|0
1643333120000|2022-01-28 01:25:20|15063.8|15023.8|15062.7|15022.7|15063.8|15023.8|15062.7|15022.7|0
1643335510000|2022-01-28 02:05:10|15062.8|15022.8|15062.8|15022.8|15062.8|15022.8|15062.8|15022.8|0
1643336420000|2022-01-28 02:20:20|15060.3|15020.3|15060.3|15020.3|15060.3|15020.3|15060.3|15020.3|0
1643336440000|2022-01-28 02:20:40|15049.1|15029.1|15049.1|15029.1|15049.1|15029.1|15049.1|15029.1|0
1643336460000|2022-01-28 02:21:00|15047.8|15027.8|15047.8|15027.8|15047.8|15027.8|15047.8|15027.8|0
1643336950000|2022-01-28 02:29:10|||||||||1
1643338140000|2022-01-28 02:49:00|15047.9|15027.9|15047.9|15027.9|15047.9|15027.9|15047.9|15027.9|0
1643380200000|2022-01-28 14:30:00|15047|15027|15044.5|15024.5|15058.3|15029.5|15042|15013.1|5
1643380210000|2022-01-28 14:30:10|||||||||1
1643380220000|2022-01-28 14:30:20|15032|15012|15032|15012|15032|15012|15032|15012|2
1643380230000|2022-01-28 14:30:30|15022|14962|15010.6|14950.6|15022|14964.5|15003.1|14950.6|7
1643380280000|2022-01-28 14:31:20|15003.1|14963.1|15003.1|14963.1|15003.1|14963.1|15002|14962|0
1643380310000|2022-01-28 14:31:50|15002|14962|15002|14962|15002|14962|15002|14962|0
1643380320000|2022-01-28 14:32:00|15003.1|14963.1|15003.1|14963.1|15003.1|14963.1|15003.1|14963.1|0
1643380340000|2022-01-28 14:32:20|14967|14947|14957|14937|14967|14947|14957|14937|7
1643380370000|2022-01-28 14:32:50|14955.8|14935.8|14899.5|14879.5|14955.8|14935.8|14899.5|14879.5|17
1643380400000|2022-01-28 14:33:20|14869.5|14849.5|14869.5|14849.5|14869.5|14849.5|14869.5|14849.5|7
1643380410000|2022-01-28 14:33:30|14877.6|14857.6|14895.6|14855.6|14895.6|14857.6|14877.6|14854.3|10
1643380420000|2022-01-28 14:33:40|||||||||1
1643380470000|2022-01-28 14:34:30|14898|14858|14902|14862|14902|14862|14898|14858|0
1643380480000|2022-01-28 14:34:40|14904.3|14864.3|14917|14857|14961.2|14901.2|14904.3|14854.5|18
1643380490000|2022-01-28 14:34:50|14918.1|14858.1|14935.6|14875.6|14944.5|14884.5|14918.1|14858.1|2
1643380500000|2022-01-28 14:35:00|14933.3|14873.3|14933.3|14873.3|14933.3|14873.3|14933.3|14873.3|0
1643380510000|2022-01-28 14:35:10|14931.8|14871.8|14936.8|14876.8|14936.8|14876.8|14930.6|14870.6|0
1643380520000|2022-01-28 14:35:20|14935.6|14875.6|14930.6|14870.6|14935.6|14875.6|14930.6|14870.6|0
1643380530000|2022-01-28 14:35:30|14922.2|14902.2|14922.2|14902.2|14922.2|14902.2|14922.2|14902.2|0
1643380540000|2022-01-28 14:35:40|14942|14922|14942|14922|14942|14922|14942|14922|0
1643380550000|2022-01-28 14:35:50|14927.2|14907.2|14925.6|14865.6|14930.6|14907.2|14925.6|14865.6|1
1643380560000|2022-01-28 14:36:00|14913.1|14873.1|14913.1|14873.1|14913.1|14873.1|14913.1|14873.1|0
1643380570000|2022-01-28 14:36:10|14924.3|14864.3|14926.8|14866.8|14926.8|14866.8|14924.3|14864.3|0
1643380590000|2022-01-28 14:36:30|14914.7|14854.7|14902|14862|14928.1|14868.1|14882|14854.7|2
1643380600000|2022-01-28 14:36:40|14898.3|14858.3|14897|14857|14898.3|14858.3|14897|14857|0
1643380610000|2022-01-28 14:36:50|14871.9|14851.9|14820.6|14760.6|14873.3|14851.9|14737|14717|48
1643380620000|2022-01-28 14:37:00|14818.1|14758.1|14792|14732|14818.1|14758.1|14792|14732|4
1643380630000|2022-01-28 14:37:10|14789.7|14729.7|14782|14722|14789.7|14729.7|14782|14722|1
1643380640000|2022-01-28 14:37:20|14783.1|14723.1|14794.3|14734.3|14794.3|14734.3|14783.1|14723.1|0
1643380690000|2022-01-28 14:38:10|||||||||1
1643380750000|2022-01-28 14:39:10|14785.5|14745.5|14799.7|14779.7|14830.2|14785.5|14785.5|14745.5|2
1643380760000|2022-01-28 14:39:20|14822|14802|14838.1|14798.1|14838.1|14804.5|14822|14798.1|1
1643380770000|2022-01-28 14:39:30|14842.2|14822.2|14845.5|14805.5|14845.5|14822.2|14842.2|14803|12
1643380780000|2022-01-28 14:39:40|14864.7|14804.7|14864.7|14804.7|14864.7|14804.7|14864.7|14804.7|0
1643380790000|2022-01-28 14:39:50|14879.3|14819.3|14878.1|14818.1|14879.5|14819.5|14878.1|14818.1|0
1643380830000|2022-01-28 14:40:30|14886.2|14826.2|14899.1|14839.1|14899.1|14839.1|14886.2|14826.2|5
1643380840000|2022-01-28 14:40:40|14904.3|14844.3|14905.6|14845.6|14908.1|14848.1|14904.3|14844.3|0
1643380850000|2022-01-28 14:40:50|14908|14848|14904.5|14864.5|14910.6|14865.6|14901.8|14848|0
1643380860000|2022-01-28 14:41:00|14903.1|14863.1|14903.1|14863.1|14903.1|14863.1|14903.1|14863.1|0
1643380880000|2022-01-28 14:41:20|14910.6|14870.6|14910.6|14870.6|14910.6|14870.6|14910.6|14870.6|0
1643380890000|2022-01-28 14:41:30|14912|14872|14900.6|14860.6|14912|14872|14900.6|14860.6|1
1643380900000|2022-01-28 14:41:40|14908.1|14848.1|14892|14852|14908.1|14855.6|14892|14848.1|0
1643380910000|2022-01-28 14:41:50|14880.8|14860.8|14877|14857|14880.8|14860.8|14877|14857|0
1643380920000|2022-01-28 14:42:00|14873.5|14853.5|14873.5|14853.5|14873.5|14853.5|14873.5|14853.5|0
1643380930000|2022-01-28 14:42:10|14869.5|14849.5|14893.1|14853.1|14893.1|14853.1|14869.5|14849.5|2
1643380950000|2022-01-28 14:42:30|14894.5|14854.5|14892|14872|14894.5|14872|14889.5|14853.1|3
1643380960000|2022-01-28 14:42:40|14893.1|14873.1|14965.6|14905.6|14985.6|14925.6|14893.1|14873.1|16
1643380970000|2022-01-28 14:42:50|14968|14908|14958.1|14898.1|14975.6|14915.6|14958.1|14898.1|0
1643380980000|2022-01-28 14:43:00|14955.8|14895.8|14949.3|14889.3|14955.8|14895.8|14949.3|14889.3|0
1643381040000|2022-01-28 14:44:00|||||||||2
1643381050000|2022-01-28 14:44:10|14935.7|14875.7|14935.7|14875.7|14938.2|14878.2|14935.7|14875.7|0
1643381060000|2022-01-28 14:44:20|14934.5|14874.5|14933.2|14873.2|14934.5|14874.5|14933.2|14873.2|0
1643381070000|2022-01-28 14:44:30|14930.7|14870.7|14931.8|14871.8|14931.8|14871.8|14919.5|14859.5|0
1643381080000|2022-01-28 14:44:40|14933|14873|14950.8|14890.8|14952|14892|14933|14873|1
1643381090000|2022-01-28 14:44:50|14945.8|14885.8|14950.7|14890.7|14950.7|14890.7|14945.7|14885.7|0
1643381100000|2022-01-28 14:45:00|14951.8|14891.8|14950.7|14890.7|14953.2|14893.2|14950.7|14890.7|0
1643381110000|2022-01-28 14:45:10|14951.8|14891.8|14979.5|14919.5|14979.5|14919.5|14951.8|14891.8|1
1643381120000|2022-01-28 14:45:20|14982|14922|14982|14922|14982|14922|14982|14922|0
1643381150000|2022-01-28 14:45:50|14983.2|14923.2|14984.5|14924.5|14984.5|14924.5|14983.2|14923.2|0
1643381160000|2022-01-28 14:46:00|14985.7|14925.7|14985.7|14925.7|14985.7|14925.7|14985.7|14925.7|0
1643381170000|2022-01-28 14:46:10|14987|14927|14987|14927|14987|14927|14987|14927|0
1643381180000|2022-01-28 14:46:20|14985.8|14925.8|14984.5|14924.5|14985.8|14925.8|14984.5|14924.5|0
1643381220000|2022-01-28 14:47:00|14969.5|14909.5|14969.5|14909.5|14969.5|14909.5|14969.5|14909.5|1
1643381230000|2022-01-28 14:47:10|14970.7|14910.7|14972|14912|14972|14912|14970.7|14910.7|0
1643381250000|2022-01-28 14:47:30|14970.8|14910.8|14972|14912|14972|14912|14970.8|14910.8|0
1643381300000|2022-01-28 14:48:20|14970.8|14910.8|14972|14912|14972|14912|14967|14907|0
1643381320000|2022-01-28 14:48:40|14973.2|14913.2|14973.3|14913.3|14974.5|14914.5|14973.2|14913.2|0
1643381330000|2022-01-28 14:48:50|14974.5|14914.5|14974.5|14914.5|14974.5|14914.5|14974.5|14914.5|0
1643381350000|2022-01-28 14:49:10|14977|14917|14977|14917|14977|14917|14977|14917|0
1643381360000|2022-01-28 14:49:20|14978.2|14918.2|14979.5|14919.5|14979.5|14919.5|14978.2|14918.2|0
1643381390000|2022-01-28 14:49:50|14980.7|14920.7|14982|14922|14982|14922|14980.7|14920.7|0
1643381440000|2022-01-28 14:50:40|14948.1|14928.1|14982|14922|14982|14928.1|14948.1|14922|1
1643381460000|2022-01-28 14:51:00|14984.5|14924.5|14984.5|14924.5|14984.5|14924.5|14984.5|14924.5|0
1643381470000|2022-01-28 14:51:10|14989.5|14929.5|14989.5|14929.5|14989.5|14929.5|14989.5|14929.5|0
1643381510000|2022-01-28 14:51:50|14977|14937|14977|14937|14977|14937|14977|14937|0
1643381550000|2022-01-28 14:52:30|14974.5|14934.5|14974.5|14934.5|14974.5|14934.5|14974.5|14934.5|0
1643381590000|2022-01-28 14:53:10|14973.4|14933.4|14972|14932|14973.4|14933.4|14972|14932|0
1643381610000|2022-01-28 14:53:30|14976.2|14916.2|14972|14912|14976.2|14916.2|14969.5|14909.5|0
1643381650000|2022-01-28 14:54:10|14960.9|14920.9|14959.5|14919.5|14960.9|14920.9|14959.5|14919.5|0
1643381690000|2022-01-28 14:54:50|14943.7|14923.7|14937|14917|14943.7|14923.7|14937|14917|5
1643381770000|2022-01-28 14:56:10|14934.5|14914.5|14963.8|14903.8|14963.8|14914.5|14932.2|14903.8|3
1643381780000|2022-01-28 14:56:20|14984.5|14924.5|14979.5|14919.5|14984.5|14924.5|14979.5|14919.5|0
1643381790000|2022-01-28 14:56:30|14994.5|14934.5|14994.5|14934.5|14994.5|14934.5|14994.5|14934.5|0
1643381910000|2022-01-28 14:58:30|14993.4|14933.4|14992|14932|14993.4|14933.4|14992|14932|0
1643381960000|2022-01-28 14:59:20|14989.5|14929.5|14989.5|14929.5|14989.5|14929.5|14989.5|14929.5|0
1643381970000|2022-01-28 14:59:30|14963.7|14943.7|14963.7|14943.7|14963.7|14943.7|14963.7|14943.7|0
1643381980000|2022-01-28 14:59:40|14957|14937|14957|14937|14957|14937|14957|14937|0
1643381990000|2022-01-28 14:59:50|14947.8|14927.8|14932|14912|14952|14927.8|14932|14912|6
1643382100000|2022-01-28 15:01:40|14942|14882|14942|14882|14942|14882|14942|14882|1
1643382110000|2022-01-28 15:01:50|14944.5|14884.5|14944.5|14884.5|14944.5|14884.5|14944.5|14884.5|0
1643382130000|2022-01-28 15:02:10|14929.5|14889.5|14929.5|14889.5|14929.5|14889.5|14929.5|14889.5|0
1643382170000|2022-01-28 15:02:50|14924.5|14884.5|14925.7|14885.7|14925.7|14885.7|14924.5|14884.5|1
1643382180000|2022-01-28 15:03:00|14927|14887|14909.5|14869.5|14930.9|14887|14909.5|14869.5|0
1643382210000|2022-01-28 15:03:30|14910.9|14870.9|14898.4|14878.4|14910.9|14878.4|14898.4|14870.9|0
1643382220000|2022-01-28 15:03:40|14895.9|14875.9|14895.9|14875.9|14895.9|14875.9|14895.9|14875.9|0
1643382230000|2022-01-28 15:03:50|14894.7|14874.7|14893.4|14873.4|14894.7|14874.7|14893.4|14873.4|0
1643382240000|2022-01-28 15:04:00|14898.7|14858.7|14893.4|14853.4|14898.7|14862.2|14877.4|14853.4|4
1643382290000|2022-01-28 15:04:50|||||||||5
1643382310000|2022-01-28 15:05:10|14880.9|14860.9|14878.4|14858.4|14880.9|14860.9|14878.4|14858.4|1
1643382340000|2022-01-28 15:05:40|14900.9|14860.9|14900.9|14860.9|14900.9|14860.9|14900.9|14860.9|4
1643382360000|2022-01-28 15:06:00|14903.4|14863.4|14925.9|14865.9|14925.9|14865.9|14903.4|14863.4|1
1643382370000|2022-01-28 15:06:10|14927|14867|14928.4|14868.4|14928.4|14868.4|14927|14867|0
1643382420000|2022-01-28 15:07:00|||||||||1
1643382430000|2022-01-28 15:07:10|14929.5|14869.5|14929.5|14869.5|14929.5|14869.5|14929.5|14869.5|0
1643382450000|2022-01-28 15:07:30|14930.9|14870.9|14925.9|14865.9|14930.9|14870.9|14925.9|14865.9|0
1643382520000|2022-01-28 15:08:40|14890.9|14870.9|14925.9|14865.9|14925.9|14870.9|14890.9|14850.9|1
1643382530000|2022-01-28 15:08:50|14898.9|14878.9|14898.9|14878.9|14898.9|14878.9|14898.9|14878.9|0
1643382540000|2022-01-28 15:09:00|14890.9|14870.9|14890.9|14870.9|14890.9|14870.9|14890.9|14870.9|0
1643382550000|2022-01-28 15:09:10|14892|14872|14927.2|14867.2|14928.4|14872|14892|14860.3|1
1643382560000|2022-01-28 15:09:20|14928.4|14868.4|14928.4|14868.4|14928.4|14868.4|14928.4|14868.4|0
1643382570000|2022-01-28 15:09:30|14929.6|14869.6|14930.9|14870.9|14930.9|14870.9|14929.6|14869.6|0
1643382590000|2022-01-28 15:09:50|||||||||5
1643382660000|2022-01-28 15:11:00|14918.4|14878.4|14918.4|14878.4|14918.4|14878.4|14918.4|14878.4|0
1643382670000|2022-01-28 15:11:10|14919.6|14879.6|14920.9|14880.9|14920.9|14880.9|14919.6|14879.6|0
1643382690000|2022-01-28 15:11:30|14919.7|14879.7|14918.4|14878.4|14919.7|14879.7|14918.4|14878.4|3
1643382790000|2022-01-28 15:13:10|14915.9|14875.9|14915.9|14875.9|14915.9|14875.9|14915.9|14875.9|1
1643382800000|2022-01-28 15:13:20|14893.4|14873.4|14893.4|14873.4|14893.4|14873.4|14893.4|14873.4|0
1643382890000|2022-01-28 15:14:50|||||||||5
1643382930000|2022-01-28 15:15:30|||||||||1
1643382940000|2022-01-28 15:15:40|14888.4|14868.4|14888.4|14868.4|14888.4|14868.4|14888.4|14868.4|0
1643382990000|2022-01-28 15:16:30|14885.9|14865.9|14913.4|14873.4|14913.4|14873.4|14885.9|14865.9|3
1643383130000|2022-01-28 15:18:50|14912.3|14872.3|14888.4|14868.4|14912.3|14875.1|14888.4|14868.4|0
1643383190000|2022-01-28 15:19:50|||||||||2
1643383290000|2022-01-28 15:21:30|14913.4|14873.4|14913.4|14873.4|14913.4|14873.4|14913.4|14873.4|2
1643383320000|2022-01-28 15:22:00|14912.3|14872.3|14912.3|14872.3|14912.3|14872.3|14912.3|14872.3|0
1643383330000|2022-01-28 15:22:10|14910.9|14870.9|14910.9|14870.9|14910.9|14870.9|14910.9|14870.9|0
1643383340000|2022-01-28 15:22:20|14912.1|14872.1|14910.9|14870.9|14913.4|14873.4|14910.9|14870.9|0
1643383350000|2022-01-28 15:22:30|14897.4|14877.4|14913.4|14873.4|14913.4|14877.4|14897.4|14866.9|0
1643383540000|2022-01-28 15:25:40|||||||||1
1643383630000|2022-01-28 15:27:10|14900|14880|14895.9|14875.9|14900|14880|14895.9|14875.9|0
1643383770000|2022-01-28 15:29:30|14915.9||14915.9||14915.9||14915.9||1
1643383860000|2022-01-28 15:31:00|||||||||5
1643383870000|2022-01-28 15:31:10|||||||||10
1643383910000|2022-01-28 15:31:50|14901.3|14881.3|14901.3|14881.3|14901.3|14881.3|14901.3|14881.3|0
1643383920000|2022-01-28 15:32:00|14895.9|14875.9|14895.9|14875.9|14895.9|14875.9|14895.9|14875.9|0
1643384040000|2022-01-28 15:34:00|14909.4|14869.4|14892.3|14872.3|14909.4|14879.4|14892.3|14869.4|2
1643384050000|2022-01-28 15:34:10|14890.9|14870.9|14890.9|14870.9|14890.9|14870.9|14890.9|14870.9|0
1643384070000|2022-01-28 15:34:30|14893.4|14873.4|14893.4|14873.4|14893.4|14873.4|14893.4|14873.4|0
1643384080000|2022-01-28 15:34:40|14895.9|14875.9|14895.9|14875.9|14895.9|14875.9|14895.9|14875.9|0
1643384100000|2022-01-28 15:35:00|14894.8|14874.8|14894.8|14874.8|14894.8|14874.8|14894.8|14874.8|0
1643384110000|2022-01-28 15:35:10|14893.5|14873.5|14893.5|14873.5|14893.5|14873.5|14893.5|14873.5|0
1643384160000|2022-01-28 15:36:00|14891.1|14871.1|14887.1|14867.1|14891.1|14871.1|14887.1|14867.1|0
1643384180000|2022-01-28 15:36:20|14886|14866|14886|14866|14886|14866|14886|14866|0
1643384230000|2022-01-28 15:37:10|14883.5|14863.5|14846|14826|14883.5|14863.5|14846|14826|15
1643384240000|2022-01-28 15:37:20|14847.1|14827.1|14847.1|14827.1|14847.1|14827.1|14847.1|14827.1|0
1643384250000|2022-01-28 15:37:30|14848.5|14828.5|14866|14826|14866|14832.5|14848.5|14826|1
1643384280000|2022-01-28 15:38:00|14879.4|14819.4|14879.4|14819.4|14879.4|14819.4|14879.4|14819.4|0
1643384290000|2022-01-28 15:38:10|14883.5|14823.5|14883.5|14823.5|14883.5|14823.5|14883.5|14823.5|0
1643384360000|2022-01-28 15:39:20|14871.1|14831.1|14868.5|14828.5|14871.1|14831.1|14868.5|14828.5|0
1643384390000|2022-01-28 15:39:50|14866|14826|14866|14826|14866|14826|14866|14826|0
1643384400000|2022-01-28 15:40:00|14864.8|14824.8|14863.5|14823.5|14864.8|14824.8|14863.5|14823.5|0
1643384410000|2022-01-28 15:40:10|14851|14831|14846|14826|14851|14831|14846|14826|2
1643384460000|2022-01-28 15:41:00|14838.5|14818.5|14838.5|14818.5|14838.5|14818.5|14838.5|14818.5|0
1643384540000|2022-01-28 15:42:20|14846|14826|14846|14826|14846|14826|14846|14826|1
1643384690000|2022-01-28 15:44:50|||||||||1
1643384740000|2022-01-28 15:45:40|14842.5|14822.5|14838.5|14818.5|14842.5|14822.5|14838.5|14818.5|0
1643384870000|2022-01-28 15:47:50|14836|14816|14836|14816|14836|14816|14836|14816|2
1643384880000|2022-01-28 15:48:00|14834.8|14814.8|14833.5|14813.5|14834.8|14814.8|14833.5|14813.5|0
1643384920000|2022-01-28 15:48:40|14856|14816|14857.3|14817.3|14858.5|14818.5|14856|14816|3
1643384930000|2022-01-28 15:48:50|14856|14816|14856|14816|14856|14816|14856|14816|0
1643384980000|2022-01-28 15:49:40|14854.8|14814.8|14853.5|14813.5|14854.8|14814.8|14853.5|14813.5|0
1643385000000|2022-01-28 15:50:00|14831|14811|14831|14811|14831|14811|14831|14811|0
1643385010000|2022-01-28 15:50:10|14834.5|14814.5|14838.5|14818.5|14838.5|14818.5|14834.5|14814.5|0
1643385020000|2022-01-28 15:50:20|14833.5|14813.5|14833.5|14813.5|14833.5|14813.5|14833.5|14813.5|0
1643385030000|2022-01-28 15:50:30|14835.8|14815.8|14838.5|14818.5|14838.5|14818.5|14835.8|14815.8|1
1643385040000|2022-01-28 15:50:40|14837.3|14817.3|14836|14816|14837.3|14817.3|14836|14816|0
1643385130000|2022-01-28 15:52:10|||||||||1
1643385180000|2022-01-28 15:53:00|14841.4|14821.4|14846|14826|14846|14826|14841.4|14821.4|5
1643385340000|2022-01-28 15:55:40|14873.4|14833.4|14893.5|14853.5|14893.5|14853.5|14873.4|14833.4|2
1643385420000|2022-01-28 15:57:00|14896|14856|14896|14856|14896|14856|14896|14856|0
1643385510000|2022-01-28 15:58:30|||||||||20
1643385560000|2022-01-28 15:59:20|14881.4|14861.4|14881.4|14861.4|14881.4|14861.4|14881.4|14861.4|0
1643385570000|2022-01-28 15:59:30|14876|14856|14873.5|14853.5|14876|14856|14873.5|14853.5|0
1643385590000|2022-01-28 15:59:50|||||||||1
1643385630000|2022-01-28 16:00:30|14874.7|14854.7|14876|14856|14876|14856|14874.7|14854.7|0
1643385660000|2022-01-28 16:01:00|14896|14858.5|14898.5|14858.5|14898.5|14858.5|14896|14858.5|1
1643385840000|2022-01-28 16:04:00|14916|14896|14916|14896|14916|14896|14916|14896|6
1643385990000|2022-01-28 16:06:30|14958.5|14898.5|14958.5|14898.5|14958.5|14898.5|14958.5|14898.5|2
1643386020000|2022-01-28 16:07:00|14949.7|14909.7|14949.7|14909.7|14949.7|14909.7|14949.7|14909.7|0
1643386030000|2022-01-28 16:07:10|14951|14911|14951|14911|14951|14911|14951|14911|0
1643386090000|2022-01-28 16:08:10|14954.7|14914.7|14956|14916|14956|14916|14954.7|14914.7|0
1643386140000|2022-01-28 16:09:00|14953.5|14913.5|14953.5|14913.5|14953.5|14913.5|14953.5|14913.5|0
1643386280000|2022-01-28 16:11:20|14951|14911|14951|14911|14951|14911|14951|14911|0
1643386360000|2022-01-28 16:12:40|||||||||1
1643386390000|2022-01-28 16:13:10|14928.5|14908.5|14928.5|14908.5|14928.5|14908.5|14928.5|14908.5|0
1643386480000|2022-01-28 16:14:40|||||||||1
1643386520000|2022-01-28 16:15:20|||||||||5
1643386530000|2022-01-28 16:15:30|14953.2|14893.2|14958.5|14898.5|14958.5|14898.5|14953.2|14893.2|1
1643386540000|2022-01-28 16:15:40|14944.3|14924.3|14944.3|14924.3|14944.3|14924.3|14944.3|14924.3|0
1643386560000|2022-01-28 16:16:00|14951|14931|14951|14931|14951|14931|14951|14931|0
1643386670000|2022-01-28 16:17:50|14943.5|14923.5|14943.5|14923.5|14943.5|14923.5|14943.5|14923.5|0
1643386680000|2022-01-28 16:18:00|14936.8|14916.8|14941|14901|14941|14916.8|14936.8|14901|2
1643386690000|2022-01-28 16:18:10|14941.1|14901.1|14941.1|14901.1|14941.1|14901.1|14941.1|14901.1|0
1643386760000|2022-01-28 16:19:20|||||||||18
1643386770000|2022-01-28 16:19:30|||||||||22
1643386800000|2022-01-28 16:20:00|14956.1|14896.1|14956.1|14896.1|14956.1|14896.1|14956.1|14896.1|1
1643386810000|2022-01-28 16:20:10|||||||||1
1643386820000|2022-01-28 16:20:20|||||||||1
1643386860000|2022-01-28 16:21:00|14948.6|14908.6|14948.6|14908.6|14948.6|14908.6|14948.6|14908.6|0
1643386940000|2022-01-28 16:22:20|14933.9|14913.9|14933.9|14913.9|14933.9|14913.9|14933.9|14913.9|0
1643386950000|2022-01-28 16:22:30|14928.6|14908.6|14928.6|14908.6|14928.6|14908.6|14928.6|14908.6|1
1643386980000|2022-01-28 16:23:00|14936.2|14896.2|14933.6|14893.6|14936.2|14896.2|14933.6|14893.6|0
1643387080000|2022-01-28 16:24:40|14948.2|14888.2|14953.6|14893.6|14953.6|14893.6|14943.6|14883.6|1
1643387220000|2022-01-28 16:27:00|14931.1|14891.1|14931.1|14891.1|14931.1|14891.1|14931.1|14891.1|0
1643387230000|2022-01-28 16:27:10|||||||||3
1643387360000|2022-01-28 16:29:20|||||||||3
1643387450000|2022-01-28 16:30:50|||||||||5
1643387500000|2022-01-28 16:31:40|14917.6|14897.6|14913.6|14893.6|14917.6|14897.6|14913.6|14893.6|0
1643387580000|2022-01-28 16:33:00|14931.1|14891.1|14922.2|14902.2|14931.1|14902.2|14922.2|14891.1|1
1643387590000|2022-01-28 16:33:10|14923.6|14903.6|14923.6|14903.6|14923.6|14903.6|14923.6|14903.6|0
1643387640000|2022-01-28 16:34:00|14918.6|14898.6|14918.6|14898.6|14918.6|14898.6|14918.6|14898.6|0
1643387660000|2022-01-28 16:34:20|14946.7|14886.7|14946.7|14886.7|14946.7|14886.7|14946.7|14886.7|3
1643387670000|2022-01-28 16:34:30|14956.1|14896.1|14956.1|14896.1|14956.1|14896.1|14956.1|14896.1|0
1643387700000|2022-01-28 16:35:00|14958.6|14898.6|14958.6|14898.6|14958.6|14898.6|14958.6|14898.6|0
1643387740000|2022-01-28 16:35:40|14949.7|14909.7|14949.7|14909.7|14949.7|14909.7|14949.7|14909.7|0
1643387750000|2022-01-28 16:35:50|14953.6|14913.6|14953.6|14913.6|14953.6|14913.6|14953.6|14913.6|0
1643387850000|2022-01-28 16:37:30|14954.8|14914.8|14956.1|14916.1|14956.1|14916.1|14954.8|14914.8|0
1643388050000|2022-01-28 16:40:50|14936.1||14936.1||14936.1||14936.1||0
1643388080000|2022-01-28 16:41:20|14938.6|14918.6|14938.6|14918.6|14938.6|14918.6|14938.6|14918.6|0
1643388110000|2022-01-28 16:41:50|14945.3|14925.3|14963.6|14923.6|14963.6|14925.3|14945.3|14923.6|2
1643388200000|2022-01-28 16:43:20|14951.1|14931.1|14963.6|14923.6|14963.6|14931.1|14951.1|14923.6|0
1643388240000|2022-01-28 16:44:00|14951.1|14931.1|14951.1|14931.1|14951.1|14931.1|14951.1|14931.1|0
1643388260000|2022-01-28 16:44:20|14957.6|14917.6|14953.6|14913.6|14957.6|14917.6|14953.6|14913.6|0
1643388310000|2022-01-28 16:45:10|14967|14927|14978.6|14958.6|14978.6|14958.6|14967|14927|3
1643388320000|2022-01-28 16:45:20|14998.2|14978.2|15003.6|14983.6|15003.6|14983.6|14998.2|14978.2|3
1643388330000|2022-01-28 16:45:30|15018.6|14998.6|15051.1|15011.1|15051.1|15011.1|15018.6|14998.6|8
1643388340000|2022-01-28 16:45:40|15048.8|15008.8|15046.1|15006.1|15048.8|15008.8|15046.1|15006.1|0
1643388360000|2022-01-28 16:46:00|15048.6|15008.6|15048.6|15008.6|15048.6|15008.6|15048.6|15008.6|0
1643388420000|2022-01-28 16:47:00|15039.8|15019.8|15039.8|15019.8|15039.8|15019.8|15039.8|15019.8|0
1643388430000|2022-01-28 16:47:10|15041.1|15021.1|15041.1|15021.1|15041.1|15021.1|15041.1|15021.1|0
1643388510000|2022-01-28 16:48:30|15043.6|15023.6|15043.6|15023.6|15043.6|15023.6|15043.6|15023.6|0
1643388520000|2022-01-28 16:48:40|15042.5|15022.5|15041.1|15021.1|15042.5|15022.5|15041.1|15021.1|0
1643388530000|2022-01-28 16:48:50|||||||||1
1643388600000|2022-01-28 16:50:00|15037.7|15017.7|15033.6|15013.6|15037.7|15017.7|15033.6|15013.6|0
1643388730000|2022-01-28 16:52:10|15041.1|15021.1|15041.1|15021.1|15041.1|15021.1|15041.1|15021.1|1
1643388740000|2022-01-28 16:52:20|15038.4|15018.4|15046.1|15006.1|15046.1|15018.4|15038.4|15006.1|2
1643388760000|2022-01-28 16:52:40|15045|15005|15043.6|15003.6|15045|15005|15043.6|15003.6|0
1643388790000|2022-01-28 16:53:10|||||||||1
1643388880000|2022-01-28 16:54:40|15030.2|15010.2|15026.1|15006.1|15030.2|15010.2|15026.1|15006.1|0
1643389010000|2022-01-28 16:56:50|15046.1||15046.1||15046.1||15046.1||1
1643389150000|2022-01-28 16:59:10|15026.1||15026.1||15026.1||15026.1||0
1643389190000|2022-01-28 16:59:50|15023.8|15003.8|15018.6|14998.6|15023.8|15003.8|15018.6|14998.6|2
1643389200000|2022-01-28 17:00:00|||||||||7
1643389240000|2022-01-28 17:00:40|15021.1|15001.1|15021.1|15001.1|15021.1|15001.1|15021.1|15001.1|3
1643389250000|2022-01-28 17:00:50|15023.6|15003.6|15033.6|15013.6|15033.6|15013.6|15023.6|15003.6|1
1643389260000|2022-01-28 17:01:00|15032.5|15012.5|15032.5|15012.5|15032.5|15012.5|15032.5|15012.5|1
1643389270000|2022-01-28 17:01:10|15031.2|15011.2|15031.2|15011.2|15031.2|15011.2|15031.2|15011.2|0
1643389430000|2022-01-28 17:03:50|15023.7|15003.7|15023.7|15003.7|15023.7|15003.7|15023.7|15003.7|0
1643389500000|2022-01-28 17:05:00|15026.2|15006.2|15026.2|15006.2|15026.2|15006.2|15026.2|15006.2|0
1643389520000|2022-01-28 17:05:20|15027.3|15007.3|15028.7|15008.7|15028.7|15008.7|15027.3|15007.3|0
1643389560000|2022-01-28 17:06:00|15033.7|15013.7|15033.7|15013.7|15033.7|15013.7|15033.7|15013.7|1
1643389570000|2022-01-28 17:06:10|15037.1|15017.1|15041.2|15021.2|15041.2|15021.2|15037.1|15017.1|0
1643389580000|2022-01-28 17:06:20|15042.3|15022.3|15041.2|15021.2|15043.7|15023.7|15041.2|15021.2|1
1643389600000|2022-01-28 17:06:40|15053.7|15033.7|15053.7|15033.7|15053.7|15033.7|15053.7|15033.7|2
1643389630000|2022-01-28 17:07:10|||||||||3
1643389660000|2022-01-28 17:07:40|15046.9|15026.9|15051.2|15011.2|15051.2|15026.9|15046.9|15011.2|1
1643389870000|2022-01-28 17:11:10|15049.8|15009.8|15048.7|15008.7|15049.8|15009.8|15048.7|15008.7|0
1643389980000|2022-01-28 17:13:00|15034.1|15014.1|15034.1|15014.1|15034.1|15014.1|15034.1|15014.1|0
1643389990000|2022-01-28 17:13:10|15028.7|15008.7|15028.7|15008.7|15028.7|15008.7|15028.7|15008.7|0
1643390100000|2022-01-28 17:15:00|||||||||1
1643390120000|2022-01-28 17:15:20|15043.3|15003.3|15048.7|15008.7|15048.7|15008.7|15043.3|15003.3|1
1643390140000|2022-01-28 17:15:40|15046.2|15006.2|15046.2|15006.2|15046.2|15006.2|15046.2|15006.2|0
1643390260000|2022-01-28 17:17:40|15026.2||15026.2||15026.2||15026.2||2
1643390330000|2022-01-28 17:18:50|||||||||26
1643390360000|2022-01-28 17:19:20|15027.3|15007.3|15028.7|15008.7|15028.7|15008.7|15027.3|15007.3|0
1643390450000|2022-01-28 17:20:50|15047.4|15007.4|15048.7|15008.7|15048.7|15008.7|15046.2|15006.2|1
1643390800000|2022-01-28 17:26:40|15035.2|15015.2|15031.2|15011.2|15035.2|15015.2|15031.2|15011.2|0
1643390810000|2022-01-28 17:26:50|15030.1|15010.1|15028.7|15008.7|15030.1|15010.1|15028.7|15008.7|0
1643390820000|2022-01-28 17:27:00|15027.6|15007.6|15026.2|15006.2|15027.6|15007.6|15026.2|15006.2|0
1643390830000|2022-01-28 17:27:10|15023.7|15003.7|15023.7|15003.7|15023.7|15003.7|15023.7|15003.7|0
1643390850000|2022-01-28 17:27:30|15030.4|15010.4|15046.2|15006.2|15046.2|15010.4|15030.4|15006.2|1
1643391200000|2022-01-28 17:33:20|||||||||1
1643391770000|2022-01-28 17:42:50|15045.1|15005.1|15046.2|15006.2|15048.7|15012.6|15032.6|15003.7|0
1643391790000|2022-01-28 17:43:10|15051.2|15011.2|15051.2|15011.2|15051.2|15011.2|15051.2|15011.2|0
1643391830000|2022-01-28 17:43:50|15053.7|15013.7|15056.2|15016.2|15056.2|15016.2|15053.7|15013.7|0
1643391840000|2022-01-28 17:44:00|15053.7|15013.7|15053.7|15013.7|15053.7|15013.7|15053.7|15013.7|0
1643391850000|2022-01-28 17:44:10|15053.8|15013.8|15053.8|15013.8|15053.8|15013.8|15053.8|15013.8|0
1643392100000|2022-01-28 17:48:20|15052.6|15012.6|15051.3|15011.3|15052.6|15012.6|15051.3|15011.3|1
1643392110000|2022-01-28 17:48:30|15048.8|15008.8|15048.8|15008.8|15048.8|15008.8|15048.8|15008.8|0
1643392150000|2022-01-28 17:49:10|15047.6|15007.6|15046.3|15006.3|15047.6|15007.6|15046.3|15006.3|0
1643392160000|2022-01-28 17:49:20|15043.8|15003.8|15048.8|15008.8|15048.8|15012.6|15022.6|15002.6|2
1643392200000|2022-01-28 17:50:00|15051.1|15011.1|15053.8|15013.8|15053.8|15013.8|15051.1|15011.1|0
1643392220000|2022-01-28 17:50:20|15056.3|15016.3|15056.3|15016.3|15056.3|15016.3|15056.3|15016.3|0
1643392240000|2022-01-28 17:50:40|15048.8|15028.8|15048.8|15028.8|15048.8|15028.8|15048.8|15028.8|0
1643392270000|2022-01-28 17:51:10|15049.9|15029.9|15051.3|15031.3|15051.3|15031.3|15049.9|15029.9|0
1643392280000|2022-01-28 17:51:20|15053.8|15033.8|15053.8|15033.8|15053.8|15033.8|15053.8|15033.8|0
1643392410000|2022-01-28 17:53:30|15054.9|15034.9|15053.8|15033.8|15056.3|15036.3|15053.8|15033.8|0
1643392590000|2022-01-28 17:56:30|15058.8|15018.8|15058.8|15018.8|15058.8|15018.8|15058.8|15018.8|1
1643392630000|2022-01-28 17:57:10|15043|15023|15043|15023|15043|15023|15043|15023|0
1643392640000|2022-01-28 17:57:20|15034.9|15014.9|15034.9|15014.9|15034.9|15014.9|15034.9|15014.9|1
1643392650000|2022-01-28 17:57:30|15043|15023|15058.8|15018.8|15058.8|15023|15043|15018.8|1
1643392890000|2022-01-28 18:01:30|15056.1|15016.1|15053.8|15013.8|15056.1|15016.1|15053.8|15013.8|1
1643392990000|2022-01-28 18:03:10|15056.3|15016.3|15056.3|15016.3|15056.3|15016.3|15056.3|15016.3|0
1643393010000|2022-01-28 18:03:30|15053.8|15013.8|15053.8|15013.8|15053.8|15013.8|15053.8|15013.8|0
1643393450000|2022-01-28 18:10:50|15048.8|15008.8|15048.8|15008.8|15048.8|15008.8|15048.8|15008.8|0
1643393740000|2022-01-28 18:15:40|15046.1|15006.1|15043.8|15003.8|15046.1|15006.1|15043.8|15003.8|7
1643393750000|2022-01-28 18:15:50|15031.3|15011.3|15031.3|15011.3|15031.3|15011.3|15031.3|15011.3|1
1643393950000|2022-01-28 18:19:10|15042.5|15002.5|15047.7|15007.7|15048.8|15008.8|15042.5|15002.5|0
1643393960000|2022-01-28 18:19:20|15048.8|15008.8|15048.8|15008.8|15048.8|15008.8|15046.3|15006.3|0
1643394020000|2022-01-28 18:20:20|15047.7|15007.7|15048.8|15008.8|15048.8|15008.8|15047.7|15007.7|0
1643394030000|2022-01-28 18:20:30|15047.7|15007.7|15048.8|15008.8|15048.8|15008.8|15046.3|15006.3|0
1643394040000|2022-01-28 18:20:40|15046.3|15006.3|15046.3|15006.3|15046.3|15006.3|15046.3|15006.3|0
1643394430000|2022-01-28 18:27:10|15046.4|15006.4|15046.4|15006.4|15046.4|15006.4|15046.4|15006.4|0
1643395350000|2022-01-28 18:42:30|15055.8|15015.8|15053.9|15033.9|15055.8|15033.9|15053.9|15015.8|1
1643395370000|2022-01-28 18:42:50|15056.6|15036.6|15058.9|15038.9|15058.9|15038.9|15056.6|15036.6|1
1643395560000|2022-01-28 18:46:00|15061.6|15041.6|15063.9|15043.9|15063.9|15043.9|15061.6|15041.6|4
1643395590000|2022-01-28 18:46:30|15066.4|15046.4|15066.4|15046.4|15066.4|15046.4|15066.4|15046.4|0
1643395990000|2022-01-28 18:53:10|15067.6|15047.6|15067.6|15047.6|15067.6|15047.6|15067.6|15047.6|1
1643396000000|2022-01-28 18:53:20|15086.4|15046.4|15086.4|15046.4|15086.4|15046.4|15086.4|15046.4|0
1643396010000|2022-01-28 18:53:30|15088.7|15048.7|15083.9|15063.9|15088.7|15063.9|15083.9|15048.7|1
1643396040000|2022-01-28 18:54:00|15086.4|15066.4|15083.9|15063.9|15094.1|15066.4|15082.6|15054.1|4
1643396050000|2022-01-28 18:54:10|15091.4|15051.4|15077.6|15057.6|15091.4|15057.6|15077.6|15051.4|0
1643396130000|2022-01-28 18:55:30|15083.9|15063.9|15083.9|15063.9|15083.9|15063.9|15083.9|15063.9|0
1643396160000|2022-01-28 18:56:00|||||||||1
1643396220000|2022-01-28 18:57:00|||||||||3
1643397010000|2022-01-28 19:10:10|15084|15064|15084|15064|15084|15064|15084|15064|0
1643397070000|2022-01-28 19:11:10|||||||||15
1643397080000|2022-01-28 19:11:20|||||||||2
1643397150000|2022-01-28 19:12:30|15089.3|15069.3|15090.7|15070.7|15090.7|15070.7|15089.3|15069.3|1
1643397160000|2022-01-28 19:12:40|15089.3|15069.3|15090.7|15070.7|15090.7|15070.7|15089.3|15069.3|0
1643397170000|2022-01-28 19:12:50|15092|15072|15093.4|15073.4|15093.4|15073.4|15092|15072|0
1643397190000|2022-01-28 19:13:10|15092|15072|15092|15072|15092|15072|15092|15072|0
1643397200000|2022-01-28 19:13:20|||||||||2
1643397220000|2022-01-28 19:13:40|||||||||17
1643397230000|2022-01-28 19:13:50|15093.4|15073.4|15093.4|15073.4|15093.4|15073.4|15093.4|15073.4|2
1643397240000|2022-01-28 19:14:00|15093.6|15073.6|15097.8|15077.8|15097.8|15077.8|15092.4|15072.4|37
1643397250000|2022-01-28 19:14:10|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|14
1643397260000|2022-01-28 19:14:20|15093.8|15073.8|15093.8|15073.8|15093.8|15073.8|15092.4|15072.4|2
1643397270000|2022-01-28 19:14:30|15104.9|15064.9|15100.1|15080.1|15104.9|15080.1|15097.4|15064.9|6
1643397280000|2022-01-28 19:14:40|15101.5|15081.5|15101.5|15081.5|15101.5|15081.5|15101.5|15081.5|2
1643397290000|2022-01-28 19:14:50|15100.3|15080.3|15093.8|15073.8|15101.5|15081.5|15093.8|15073.8|7
1643397300000|2022-01-28 19:15:00|15091.1|15071.1|15091.1|15071.1|15091.1|15071.1|15091.1|15071.1|15
1643397320000|2022-01-28 19:15:20|15097.6|15057.6|15098.8|15058.8|15098.8|15058.8|15097.6|15057.6|0
1643397370000|2022-01-28 19:16:10|15101.5|15061.5|15092.6|15072.6|15101.5|15072.6|15092.6|15061.5|0
1643397380000|2022-01-28 19:16:20|15095.1|15075.1|15099|15079|15099|15079|15095.1|15075.1|0
1643397390000|2022-01-28 19:16:30|15088.6|15028.6|15083.6|15023.6|15088.6|15028.6|15083.6|15023.6|17
1643397400000|2022-01-28 19:16:40|15082.4|15022.4|15076.1|15016.1|15082.4|15023.6|15063.6|15013.6|0
1643397410000|2022-01-28 19:16:50|15078.6|15018.6|15078.6|15018.6|15078.6|15018.6|15078.6|15018.6|0
1643397450000|2022-01-28 19:17:30|15079.9|15019.9|15079.9|15019.9|15079.9|15019.9|15079.9|15019.9|0
1643397470000|2022-01-28 19:17:50|15068.8|15028.8|15067.4|15027.4|15068.8|15028.8|15067.4|15027.4|0
1643397590000|2022-01-28 19:19:50|||||||||1
1643590800000|2022-01-31 01:00:00|15080.9|15020.9|15080.9|15020.9|15080.9|15020.9|15080.9|15020.9|0
1643590850000|2022-01-31 01:00:50|15078.4|15018.4|15078.4|15018.4|15078.4|15018.4|15078.4|15018.4|0
1643590860000|2022-01-31 01:01:00|15077.3|15017.3|15063.4|15003.4|15077.3|15017.3|15060.9|15000.9|0
1643590880000|2022-01-31 01:01:20|15064.4|15004.4|15065.9|15005.9|15065.9|15005.9|15064.4|15004.4|0
1643590900000|2022-01-31 01:01:40|15095.9|15035.9|15095.9|15035.9|15095.9|15035.9|15095.9|15035.9|0
1643590940000|2022-01-31 01:02:20|15102.2|15042.2|15103.4|15043.4|15110.9|15050.9|15102.2|15042.2|0
1643591150000|2022-01-31 01:05:50|15075.9|15035.9|15075.9|15035.9|15075.9|15035.9|15075.9|15035.9|0
1643591160000|2022-01-31 01:06:00|15062.7|15042.7|15058.4|15038.4|15062.7|15042.7|15058.4|15038.4|0
1643591170000|2022-01-31 01:06:10|15056.3|15036.3|15053.4|15033.4|15056.3|15036.3|15053.4|15033.4|0
1643591180000|2022-01-31 01:06:20|15050.9|15030.9|15040.9|14980.9|15050.9|15030.9|15040.9|14980.9|1
1643591230000|2022-01-31 01:07:10|15050.9|14990.9|15050.9|14990.9|15050.9|14990.9|15050.9|14990.9|4
1643591240000|2022-01-31 01:07:20|15048.4|14988.4|15048.4|14988.4|15048.4|14988.4|15048.4|14988.4|0
1643591320000|2022-01-31 01:08:40|15053.7|14993.7|15060.9|15000.9|15060.9|15000.9|15053.7|14993.7|0
1643591370000|2022-01-31 01:09:30|15056.7|14996.7|15050.9|14990.9|15056.7|14996.7|15050.9|14990.9|0
1643591410000|2022-01-31 01:10:10|15048.4|14988.4|15048.4|14988.4|15048.4|14988.4|15048.4|14988.4|0
1643591460000|2022-01-31 01:11:00|15045.5|14985.5|15045.5|14985.5|15045.5|14985.5|15045.5|14985.5|0
1643591540000|2022-01-31 01:12:20|15043.4|14983.4|15040.9|14980.9|15043.4|14983.4|15040.9|14980.9|0
1643591550000|2022-01-31 01:12:30|15039.9|14979.9|15038.4|14978.4|15039.9|14979.9|15038.4|14978.4|0
1643592360000|2022-01-31 01:26:00|15038.5|14978.5|15038.5|14978.5|15038.5|14978.5|15038.5|14978.5|0
1643592500000|2022-01-31 01:28:20|15013.5|14973.5|15013.5|14973.5|15013.5|14973.5|15013.5|14973.5|0
1643592510000|2022-01-31 01:28:30|15011|14971|15011|14971|15011|14971|15011|14971|0
1643592560000|2022-01-31 01:29:20|14993.5|14973.5|14993.5|14973.5|14993.5|14973.5|14993.5|14973.5|0
1643592590000|2022-01-31 01:29:50|14992|14972|14992.8|14952.8|14997.1|14972|14991|14952.8|5
1643593000000|2022-01-31 01:36:40|14990.3|14950.3|14990.3|14950.3|14990.3|14950.3|14990.3|14950.3|0
1643593010000|2022-01-31 01:36:50|14991.4|14951.4|14992.8|14952.8|14992.8|14952.8|14991.4|14951.4|0
1643593920000|2022-01-31 01:52:00|14992.9|14952.9|14992.9|14952.9|14992.9|14952.9|14992.9|14952.9|0
1643594170000|2022-01-31 01:56:10|15004.4|14964.4|15008.5|14988.5|15008.5|14988.5|15004.4|14964.4|3
1643594370000|2022-01-31 01:59:30|15017.9|14997.9|15017.9|14997.9|15017.9|14997.9|15017.9|14997.9|0
1643594460000|2022-01-31 02:01:00|15015.4|14995.4|15015.4|14995.4|15015.4|14995.4|15015.4|14995.4|0
1643594480000|2022-01-31 02:01:20|15006.7|14986.7|15003.5|14983.5|15006.7|14986.7|15003.5|14983.5|1
1643594490000|2022-01-31 02:01:30|15005|14985|15005|14985|15005|14985|15005|14985|0
1643594510000|2022-01-31 02:01:50|15025||15025||15025||15025||1
1643594530000|2022-01-31 02:02:10|15030|14990|15030|14990|15030|14990|15030|14990|0
1643594700000|2022-01-31 02:05:00|15035|14995|15035|14995|15035|14995|15035|14995|0
1643594730000|2022-01-31 02:05:30|15030|15010|15030|15010|15030|15010|15030|15010|0
1643594960000|2022-01-31 02:09:20|15025|15005|15025|15005|15025|15005|15025|15005|0
1643595040000|2022-01-31 02:10:40|15026.8|15006.8|15030|15010|15030|15010|15026.8|15006.8|1
1643595490000|2022-01-31 02:18:10|15032.5|15012.5|15032.5|15012.5|15032.5|15012.5|15032.5|15012.5|0
1643595520000|2022-01-31 02:18:40|15040|15020|15040|15020|15040|15020|15040|15020|2
1643595760000|2022-01-31 02:22:40|15041.1|15021.1|15045|15025|15045|15025|15041.1|15021.1|0
1643595910000|2022-01-31 02:25:10|15045.1|15025.1|15045.1|15025.1|15045.1|15025.1|15045.1|15025.1|0
1643596110000|2022-01-31 02:28:30|15050.1|15030.1|15050.1|15030.1|15050.1|15030.1|15050.1|15030.1|0
1643596430000|2022-01-31 02:33:50|15054.4|15034.4|15051.1|15031.1|15058.6|15038.6|15051.1|15031.1|1
1643596480000|2022-01-31 02:34:40|15053.6|15013.6|15053.6|15013.6|15053.6|15013.6|15053.6|15013.6|0
1643596930000|2022-01-31 02:42:10|15053.7|15013.7|15053.7|15013.7|15053.7|15013.7|15053.7|15013.7|0
1643639400000|2022-01-31 14:30:00|15038.4|14998.4|15040.9|15000.9|15040.9|15000.9|15038.4|14998.4|2
1643639420000|2022-01-31 14:30:20|15039.9|14999.9|15033.9|14993.9|15039.9|14999.9|15033.9|14993.9|2
1643639430000|2022-01-31 14:30:30|15030.9|14990.9|15038.4|14998.4|15038.4|14998.4|15030.9|14990.9|1
1643639540000|2022-01-31 14:32:20|15035.9|14995.9|15035.9|14995.9|15038.4|14998.4|15035.9|14995.9|0
1643639550000|2022-01-31 14:32:30|15037|14997|15033.4|14993.4|15038.4|14998.4|15033.4|14993.4|0
1643639650000|2022-01-31 14:34:10|15035.9|14995.9|15035.9|14995.9|15035.9|14995.9|15035.9|14995.9|0
1643639670000|2022-01-31 14:34:30|15038.4|14998.4|15038.4|14998.4|15038.4|14998.4|15035.9|14995.9|0
1643639680000|2022-01-31 14:34:40|15037.4|14997.4|15038.4|14998.4|15038.4|14998.4|15035.9|14995.9|0
1643639690000|2022-01-31 14:34:50|15037.4|14997.4|15037|14997|15037.4|14997.4|15035.9|14995.9|0
1643639700000|2022-01-31 14:35:00|15038.4|14998.4|15040.9|15000.9|15040.9|15000.9|15038.4|14998.4|0
1643639710000|2022-01-31 14:35:10|15041|15001|15041|15001|15041|15001|15041|15001|0
1643639790000|2022-01-31 14:36:30|15039.9|14999.9|15038.5|14998.5|15039.9|14999.9|15038.5|14998.5|1
1643639860000|2022-01-31 14:37:40|15035.5|14995.5|15041|15001|15041|15001|15033.5|14993.5|1
1643639890000|2022-01-31 14:38:10|15050.5|15030.5|15048.5|15008.5|15050.5|15030.5|15046|15006|3
1643639900000|2022-01-31 14:38:20|15049.5|15009.5|15048.5|15008.5|15051|15011|15048.5|15008.5|0
1643639910000|2022-01-31 14:38:30|15049.5|15009.5|15051|15011|15051|15011|15046|15006|0
1643640000000|2022-01-31 14:40:00|15039.9|15019.9|15038.5|15018.5|15039.9|15019.9|15038.5|15018.5|0
1643640100000|2022-01-31 14:41:40|15031.1|15011.1|15046|14986|15046|15011.1|15031.1|14986|1
1643640220000|2022-01-31 14:43:40|15043.9|14983.9|15043.9|14983.9|15043.9|14983.9|15043.9|14983.9|1
1643640230000|2022-01-31 14:43:50|15028.9|14968.9|15024.9|14964.9|15029.9|14969.9|15019.9|14959.9|1
1643640240000|2022-01-31 14:44:00|15022.9|14962.9|15023.5|14963.5|15023.5|14963.5|15019.9|14959.9|0
1643640250000|2022-01-31 14:44:10|15006.1|14946.1|14990.4|14950.4|15017.9|14957.9|14990.4|14946.1|6
1643640260000|2022-01-31 14:44:20|14981.4|14961.4|14981.4|14961.4|14981.4|14961.4|14981.4|14961.4|0
1643640330000|2022-01-31 14:45:30|14982.4|14962.4|14993.9|14953.9|14994.9|14962.4|14982.4|14953.9|0
1643640460000|2022-01-31 14:47:40|14992.5|14952.5|14992.5|14952.5|14992.5|14952.5|14992.5|14952.5|1
1643640470000|2022-01-31 14:47:50|15006.6|14946.6|15006.6|14946.6|15006.6|14946.6|15006.6|14946.6|1
1643640480000|2022-01-31 14:48:00|15012.5|14952.5|15000|14960|15012.5|14960|15000|14952.5|0
1643640490000|2022-01-31 14:48:10|14999.1|14959.1|14999.1|14959.1|14999.1|14959.1|14999.1|14959.1|9
1643640520000|2022-01-31 14:48:40|15000.1|14960.1|15000.1|14960.1|15000.1|14960.1|15000.1|14960.1|0
1643640540000|2022-01-31 14:49:00|14993.2|14973.2|14993.2|14973.2|14993.2|14973.2|14993.2|14973.2|0
1643640550000|2022-01-31 14:49:10|14997.6|14977.6|14997.6|14977.6|14997.6|14977.6|14997.6|14977.6|1
1643640610000|2022-01-31 14:50:10|||||||||2
1643640750000|2022-01-31 14:52:30|15002|14982|15015.1|14975.1|15015.1|14982|15002|14975.1|1
1643640850000|2022-01-31 14:54:10|15009.3|14989.3|15009.3|14989.3|15009.3|14989.3|15009.3|14989.3|0
1643640870000|2022-01-31 14:54:30|15015.1|14995.1|15015.1|14995.1|15015.1|14995.1|15015.1|14995.1|0
1643641010000|2022-01-31 14:56:50|15020.1|15000.1|15020.1|15000.1|15020.1|15000.1|15020.1|15000.1|1
1643641030000|2022-01-31 14:57:10|||||||||3
1643641040000|2022-01-31 14:57:20|||||||||2
1643641090000|2022-01-31 14:58:10|15019.1|14999.1|15017.6|14997.6|15019.1|14999.1|15017.6|14997.6|0
1643641240000|2022-01-31 15:00:40|||||||||1
1643641250000|2022-01-31 15:00:50|15040.2|15000.2|15040.2|15000.2|15040.2|15000.2|15040.2|15000.2|2
1643641260000|2022-01-31 15:01:00|15039.1|14999.1|15037.7|14997.7|15039.1|14999.1|15037.7|14997.7|0
1643641360000|2022-01-31 15:02:40|15038.7|14998.7|15040.2|15000.2|15040.2|15000.2|15038.7|14998.7|0
1643641440000|2022-01-31 15:04:00|15061.2|15001.2|15070.2|15010.2|15070.2|15010.2|15061.2|15001.2|5
1643641450000|2022-01-31 15:04:10|15075.2|15015.2|15072.7|15032.7|15080.2|15032.7|15072.7|15015.2|0
1643641490000|2022-01-31 15:04:50|15077.7|15037.7|15080.2|15040.2|15080.2|15040.2|15077.7|15037.7|0
1643641520000|2022-01-31 15:05:20|15072.7|15052.7|15075.2|15055.2|15075.2|15055.2|15072.7|15052.7|0
1643641550000|2022-01-31 15:05:50|15077.7|15057.7|15077.7|15057.7|15077.7|15057.7|15077.7|15057.7|0
1643641570000|2022-01-31 15:06:10|15078.7|15058.7|15097.7|15077.7|15102.7|15077.7|15078.7|15058.7|4
1643641580000|2022-01-31 15:06:20|15098.7|15078.7|15100.2|15080.2|15100.2|15080.2|15098.7|15078.7|0
1643641620000|2022-01-31 15:07:00|15099.1|15079.1|15097.7|15077.7|15099.1|15079.1|15097.7|15077.7|0
1643641920000|2022-01-31 15:12:00|15102.7|15082.7|15102.7|15082.7|15102.7|15082.7|15102.7|15082.7|0
1643641980000|2022-01-31 15:13:00|15110|15090|15115.2|15095.2|15115.2|15095.2|15110|15090|3
1643642000000|2022-01-31 15:13:20|15161|15101|15222.7|15202.7|15222.7|15202.7|15161|15101|10
1643642010000|2022-01-31 15:13:30|15219.2|15159.2|15219.2|15159.2|15219.2|15159.2|15216.7|15156.7|6
1643642020000|2022-01-31 15:13:40|15221.7|15161.7|15221.7|15161.7|15221.7|15161.7|15221.7|15161.7|0
1643642060000|2022-01-31 15:14:20|15219.2|15159.2|15221.7|15161.7|15222.7|15162.7|15219.2|15159.2|0
1643642080000|2022-01-31 15:14:40|15218.7|15158.7|15217.7|15157.7|15218.7|15158.7|15217.7|15157.7|2
1643642290000|2022-01-31 15:18:10|15218.7|15158.7|15222.7|15162.7|15222.7|15162.7|15218.7|15158.7|0
1643642770000|2022-01-31 15:26:10|15210.2|15170.2|15210.2|15170.2|15210.2|15170.2|15210.2|15170.2|0
1643642930000|2022-01-31 15:28:50|15211.3|15171.3|15212.7|15172.7|15212.7|15172.7|15211.3|15171.3|0
1643642990000|2022-01-31 15:29:50||15192.7||15192.7||15192.7||15192.7|0
1643643020000|2022-01-31 15:30:20|15190.2|15170.2|15212.7|15172.7|15212.7|15177.6|15190.2|15170.2|8
1643643600000|2022-01-31 15:40:00|15212.8|15172.8|15212.8|15172.8|15212.8|15172.8|15212.8|15172.8|0
1643643630000|2022-01-31 15:40:30|15210.3|15170.3|15210.3|15170.3|15210.3|15170.3|15210.3|15170.3|0
1643643640000|2022-01-31 15:40:40|15208|15148|15200.3|15160.3|15208|15165.3|15200.3|15148|2
1643643690000|2022-01-31 15:41:30|15195.3|15175.3|15195.3|15175.3|15195.3|15175.3|15195.3|15175.3|0
1643643740000|2022-01-31 15:42:20|15197.8|15157.8|15197.8|15157.8|15197.8|15157.8|15197.8|15157.8|2
1643643790000|2022-01-31 15:43:10|15195.3|15155.3|15183.2|15163.2|15195.3|15163.2|15183.2|15155.3|0
1643643800000|2022-01-31 15:43:20|15180.3|15160.3|15160.3|15140.3|15180.3|15160.3|15160.3|15140.3|1
1643643820000|2022-01-31 15:43:40|15182.8|15142.8|15182.8|15142.8|15182.8|15142.8|15182.8|15142.8|1
1643643850000|2022-01-31 15:44:10|15167.6|15147.6|15167.6|15147.6|15167.6|15147.6|15167.6|15147.6|0
1643643860000|2022-01-31 15:44:20|15182.8|15142.8|15182.8|15142.8|15182.8|15142.8|15182.8|15142.8|1
1643643950000|2022-01-31 15:45:50|15176.9|15156.9|15187.8|15167.8|15187.8|15167.8|15176.9|15156.9|1
1643643980000|2022-01-31 15:46:20|15199.5|15179.5|15208.8|15188.8|15208.8|15188.8|15199.5|15179.5|2
1643643990000|2022-01-31 15:46:30|15200.4|15160.4|15206.3|15166.3|15206.3|15166.3|15200.4|15160.4|5
1643644060000|2022-01-31 15:47:40|15201.5|15181.5|15208.8|15188.8|15208.8|15188.8|15201.5|15181.5|0
1643644070000|2022-01-31 15:47:50|15213.6|15173.6|15213.6|15173.6|15213.6|15173.6|15213.6|15173.6|6
1643644080000|2022-01-31 15:48:00|15206.3|15166.3|15206.3|15166.3|15206.3|15166.3|15206.3|15166.3|0
1643644090000|2022-01-31 15:48:10||15186.3||15186.3||15186.3||15186.3|0
1643644100000|2022-01-31 15:48:20|15208.8|15188.8|15208.8|15188.8|15208.8|15188.8|15208.8|15188.8|0
1643644140000|2022-01-31 15:49:00|15211.3|15191.3|15205.3|15145.3|15211.3|15191.3|15205.3|15145.3|6
1643644150000|2022-01-31 15:49:10|15204.2|15144.2|15197.8|15157.8|15205.3|15157.8|15197.8|15143.8|0
1643644160000|2022-01-31 15:49:20|15208.8|15148.8|15208.8|15148.8|15208.8|15148.8|15208.8|15148.8|0
1643644170000|2022-01-31 15:49:30|15207.8|15147.8|15208.8|15148.8|15208.8|15148.8|15207.8|15147.8|0
1643644180000|2022-01-31 15:49:40|15207.8|15147.8|15207.8|15147.8|15208.8|15148.8|15207.8|15147.8|0
1643644250000|2022-01-31 15:50:50|15206.7|15146.7|15206.7|15146.7|15206.7|15146.7|15206.7|15146.7|0
1643644330000|2022-01-31 15:52:10|15206.8|15146.8|15206.8|15146.8|15206.8|15146.8|15206.8|15146.8|0
1643644430000|2022-01-31 15:53:50|15202.3|15142.3|15206.3|15146.3|15206.3|15146.3|15202.3|15142.3|7
1643644450000|2022-01-31 15:54:10|15192.5|15172.5|15192.5|15172.5|15192.5|15172.5|15192.5|15172.5|1
1643644470000|2022-01-31 15:54:30|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|0
1643644530000|2022-01-31 15:55:30|15215.1|15155.1|15207.4|15147.4|15215.1|15155.1|15204.9|15144.9|1
1643644540000|2022-01-31 15:55:40|15208.8|15148.8|15208.8|15148.8|15208.8|15148.8|15208.8|15148.8|0
1643644570000|2022-01-31 15:56:10|||||||||1
1643644590000|2022-01-31 15:56:30|15207.4|15147.4|15207.4|15147.4|15207.4|15147.4|15207.4|15147.4|0
1643644600000|2022-01-31 15:56:40|15204.4|15144.4|15197.4|15137.4|15204.4|15144.4|15197.4|15137.4|2
1643644610000|2022-01-31 15:56:50|15196.3|15136.3|15192.4|15132.4|15196.3|15136.3|15192.4|15132.4|0
1643644660000|2022-01-31 15:57:40|15188.4|15128.4|15188.4|15128.4|15188.4|15128.4|15188.4|15128.4|0
1643644670000|2022-01-31 15:57:50|15185.9|15125.9|15185.9|15125.9|15185.9|15125.9|15185.9|15125.9|0
1643644700000|2022-01-31 15:58:20|15172.4|15132.4|15172.4|15132.4|15172.4|15132.4|15172.4|15132.4|0
1643644780000|2022-01-31 15:59:40|15179.9|15119.9|15179.9|15119.9|15179.9|15119.9|15179.9|15119.9|0
1643644870000|2022-01-31 16:01:10|15167.4|15127.4|15167.4|15127.4|15167.4|15127.4|15167.4|15127.4|0
1643645030000|2022-01-31 16:03:50|15152.2|15132.2|15143.4|15123.4|15152.2|15132.2|15143.4|15123.4|0
1643645750000|2022-01-31 16:15:50|15149.3|15109.3|15147.4|15087.4|15149.3|15109.3|15147.4|15087.4|15
1643645790000|2022-01-31 16:16:30|15146.4|15086.4|15146.4|15086.4|15146.4|15086.4|15146.4|15086.4|0
1643647050000|2022-01-31 16:37:30|15088.9|15068.9|15088.9|15068.9|15088.9|15068.9|15088.9|15068.9|7
1643647210000|2022-01-31 16:40:10|||||||||1
1643647410000|2022-01-31 16:43:30|15068.5|15008.5|15066|15006|15068.5|15008.5|15066|15006|1
1643647430000|2022-01-31 16:43:50|15065|15005|15065|15005|15065|15005|15065|15005|0
1643647440000|2022-01-31 16:44:00|15050|15010|15050|15010|15050|15010|15050|15010|0
1643647470000|2022-01-31 16:44:30|15032.5|15012.5|15032.5|15012.5|15032.5|15012.5|15032.5|15012.5|0
1643647480000|2022-01-31 16:44:40|15030|15010|15030|15010|15030|15010|15030|15010|0
1643647490000|2022-01-31 16:44:50|15027.5|15007.5|15030|15010|15030|15010|15027.5|15007.5|0
1643647570000|2022-01-31 16:46:10|15056.6|14996.6|15063.5|15003.5|15063.5|15003.5|15056.6|14996.6|4
1643647580000|2022-01-31 16:46:20|15066.6|15006.6|15077.5|15017.5|15077.5|15017.5|15066.6|15006.6|0
1643647590000|2022-01-31 16:46:30|15076|15016|15076|15016|15076|15016|15076|15016|0
1643647680000|2022-01-31 16:48:00|15065|15005|15065|15005|15065|15005|15065|15005|0
1643647700000|2022-01-31 16:48:20|||||||||1
1643648270000|2022-01-31 16:57:50|15037.8|15017.8|15027.5|15007.5|15037.8|15017.8|15027.5|15007.5|0
1643648350000|2022-01-31 16:59:10|15031.9|15011.9|15050|15010|15050|15011.9|15031.9|15010|1
1643648530000|2022-01-31 17:02:10|15051|15011|15051|15011|15051|15011|15051|15011|1
1643648540000|2022-01-31 17:02:20|15054|15014|15065|15005|15065|15014|15054|15005|0
1643648560000|2022-01-31 17:02:40|||||||||1
1643648640000|2022-01-31 17:04:00|15067.5|15047.5|15090.6|15050.6|15090.6|15050.6|15067.5|15037.5|1
1643648650000|2022-01-31 17:04:10|15080.8|15040.8|15097.5|15057.5|15097.5|15057.5|15080.8|15021.1|0
1643648670000|2022-01-31 17:04:30|15101.1|15061.1|15101.1|15061.1|15101.1|15061.1|15101.1|15061.1|0
1643648690000|2022-01-31 17:04:50|15085|15025|15102.5|15062.5|15102.5|15062.5|15084.9|15025|0
1643648720000|2022-01-31 17:05:20|15103.6|15063.6|15105|15065|15105|15065|15103.6|15063.6|0
1643649200000|2022-01-31 17:13:20|15110|15070|15110|15070|15110|15070|15110|15070|0
1643649270000|2022-01-31 17:14:30|15110.1|15070.1|15130.1|15070.1|15130.1|15084|15110.1|15070.1|2
1643649310000|2022-01-31 17:15:10|15128.6|15068.6|15128.6|15068.6|15128.6|15068.6|15128.6|15068.6|0
1643649360000|2022-01-31 17:16:00|15117.6|15077.6|15116.1|15076.1|15117.6|15077.6|15116.1|15076.1|0
1643649560000|2022-01-31 17:19:20|15120.1|15080.1|15120.1|15080.1|15120.1|15080.1|15120.1|15080.1|0
1643649900000|2022-01-31 17:25:00|15119|15079|15122.6|15082.6|15122.6|15082.6|15117.6|15077.6|0
1643650930000|2022-01-31 17:42:10|15123.6|15083.6|15126.1|15086.1|15126.1|15086.1|15123.6|15083.6|0
1643650970000|2022-01-31 17:42:50|15133.6|15073.6|15133.6|15073.6|15133.6|15073.6|15133.6|15073.6|0
1643650980000|2022-01-31 17:43:00|15121.9|15101.9|15121.9|15101.9|15121.9|15101.9|15121.9|15101.9|1
1643650990000|2022-01-31 17:43:10|15147|15107|15148.6|15128.6|15151.9|15128.6|15131.4|15081.1|0
1643651000000|2022-01-31 17:43:20|15136.3|15096.3|15141.2|15081.2|15141.2|15096.3|15136.3|15081.2|1
1643651020000|2022-01-31 17:43:40|15136.2|15076.2|15141.2|15081.2|15141.2|15081.2|15136.2|15076.2|0
1643651030000|2022-01-31 17:43:50|15138.7|15078.7|15138.7|15078.7|15138.7|15078.7|15138.7|15078.7|0
1643651040000|2022-01-31 17:44:00|15141.2|15081.2|15140.1|15080.1|15141.2|15081.2|15140.1|15080.1|0
1643651050000|2022-01-31 17:44:10|15138.7|15078.7|15138.7|15078.7|15138.7|15078.7|15138.7|15078.7|0
1643651310000|2022-01-31 17:48:30|15126.9|15106.9|15141.2|15121.2|15141.2|15121.2|15126.9|15106.9|0
1643651920000|2022-01-31 17:58:40|15139.1|15119.1|15137.7|15117.7|15139.1|15119.1|15137.7|15117.7|0
1643652000000|2022-01-31 18:00:00|15132.7|15092.7|15132.7|15092.7|15132.7|15092.7|15132.7|15092.7|1
1643652030000|2022-01-31 18:00:30|15135.2|15075.2|15126.2|15086.2|15135.2|15086.2|15126.2|15075.2|0
1643652040000|2022-01-31 18:00:40|15127.7|15087.7|15127.7|15087.7|15127.7|15087.7|15127.7|15087.7|0
1643652070000|2022-01-31 18:01:10|15117.7|15077.7|15117.7|15077.7|15117.7|15077.7|15117.7|15077.7|0
1643652440000|2022-01-31 18:07:20|15110.2|15090.2|15110.2|15090.2|15110.2|15090.2|15110.2|15090.2|0
1643652580000|2022-01-31 18:09:40|15112.7|15092.7|15143.7|15083.7|15143.7|15092.7|15112.7|15083.7|1
1643652590000|2022-01-31 18:09:50|15138.7|15098.7|15138.7|15098.7|15138.7|15098.7|15138.7|15098.7|0
1643652600000|2022-01-31 18:10:00|15140.2|15100.2|15140.2|15100.2|15140.2|15100.2|15140.2|15100.2|0
1643652640000|2022-01-31 18:10:40|15141.2|15101.2|15141.2|15101.2|15141.2|15101.2|15141.2|15101.2|0
1643652880000|2022-01-31 18:14:40|15143.7|15103.7|15143.7|15103.7|15143.7|15103.7|15143.7|15103.7|1
1643652910000|2022-01-31 18:15:10|||||||||1
1643652920000|2022-01-31 18:15:20|||||||||1
1643652930000|2022-01-31 18:15:30|||||||||1
1643652940000|2022-01-31 18:15:40|15144.8|15104.8|15143.3|15103.3|15144.8|15104.8|15143.3|15103.3|1
1643652950000|2022-01-31 18:15:50|15142.3|15102.3|15140.8|15080.8|15142.3|15102.3|15140.8|15080.8|0
1643653130000|2022-01-31 18:18:50|15138.3|15078.3|15138.3|15078.3|15138.3|15078.3|15138.3|15078.3|0
1643653140000|2022-01-31 18:19:00|15140.8|15080.8|15138.3|15078.3|15140.8|15080.8|15138.3|15078.3|0
1643653150000|2022-01-31 18:19:10|15140.8|15080.8|15138.3|15078.3|15140.8|15080.8|15138.3|15078.3|0
1643653320000|2022-01-31 18:22:00|15141.4|15081.4|15141.4|15081.4|15141.4|15081.4|15141.4|15081.4|10
1643653330000|2022-01-31 18:22:10|15138.9|15078.9|15139.9|15079.9|15139.9|15079.9|15137.4|15077.4|0
1643653340000|2022-01-31 18:22:20|15138.9|15078.9|15137.4|15077.4|15138.9|15078.9|15137.4|15077.4|0
1643653350000|2022-01-31 18:22:30|15135.4|15075.4|15135.4|15075.4|15135.4|15075.4|15135.4|15075.4|0
1643653430000|2022-01-31 18:23:50|15128.4|15088.4|15128.4|15088.4|15128.4|15088.4|15128.4|15088.4|0
1643653440000|2022-01-31 18:24:00|15132.9|15092.9|15132.9|15092.9|15132.9|15092.9|15132.9|15092.9|0
1643653450000|2022-01-31 18:24:10|15134.3|15094.3|15134.3|15094.3|15134.3|15094.3|15134.3|15094.3|0
1643653920000|2022-01-31 18:32:00|15134.4|15094.4|15134.4|15094.4|15134.4|15094.4|15134.4|15094.4|0
1643654170000|2022-01-31 18:36:10|15129.5|15109.5|15138.3|15118.3|15138.3|15118.3|15129.5|15109.5|0
1643654220000|2022-01-31 18:37:00|15139.8|15119.8|15139.8|15119.8|15139.8|15119.8|15139.8|15119.8|0
1643654290000|2022-01-31 18:38:10|15141.9|15121.9|15150.8|15110.8|15152.3|15123.3|15141.9|15110.8|1
1643654580000|2022-01-31 18:43:00|15150.9|15110.9|15150.9|15110.9|15150.9|15110.9|15150.9|15110.9|0
1643655030000|2022-01-31 18:50:30|15149.4|15109.4|15150.4|15110.4|15150.4|15110.4|15149.4|15109.4|1
1643655790000|2022-01-31 19:03:10|15150.5|15110.5|15150.5|15110.5|15150.5|15110.5|15150.5|15110.5|0
1643655850000|2022-01-31 19:04:10|||||||||1
1643655870000|2022-01-31 19:04:30|15150.9|15110.9|15150.9|15110.9|15150.9|15110.9|15150.9|15110.9|0
1643655920000|2022-01-31 19:05:20|||||||||1
1643656020000|2022-01-31 19:07:00|15139.9|15119.9|15141.4|15121.4|15141.4|15121.4|15139.9|15119.9|0
1643656230000|2022-01-31 19:10:30|15152.4|15112.4|15141.4|15121.4|15152.4|15122.4|15141.4|15112.4|2
1643656250000|2022-01-31 19:10:50|15152.4|15112.4|15152.4|15112.4|15152.4|15112.4|15152.4|15112.4|1
1643656320000|2022-01-31 19:12:00|15141.4|15121.4|15141.4|15121.4|15141.4|15121.4|15141.4|15121.4|5
1643656330000|2022-01-31 19:12:10|||||||||5
1643656340000|2022-01-31 19:12:20|||||||||5
1643656360000|2022-01-31 19:12:40|||||||||5
1643656370000|2022-01-31 19:12:50|15152.4|15112.4|15152.4|15112.4|15152.4|15112.4|15152.4|15112.4|7
1643656390000|2022-01-31 19:13:10|||||||||5
1643656400000|2022-01-31 19:13:20|||||||||5
1643656410000|2022-01-31 19:13:30|15161.9|15121.9|15163.4|15123.4|15163.4|15123.4|15161.9|15121.9|1
1643656420000|2022-01-31 19:13:40|15163.9|15123.9|15166.4|15126.4|15166.4|15126.4|15163.9|15123.9|9
1643656430000|2022-01-31 19:13:50|||||||||10
1643656440000|2022-01-31 19:14:00|15178.9|15118.9|15178.9|15118.9|15178.9|15118.9|15178.9|15118.9|14
1643656450000|2022-01-31 19:14:10|15179.9|15119.9|15178.9|15118.9|15179.9|15119.9|15178.9|15118.9|14
1643656460000|2022-01-31 19:14:20|15169.9|15129.9|15197.4|15137.4|15197.4|15137.4|15169.9|15124.5|17
1643656470000|2022-01-31 19:14:30|15188.4|15148.4|15189.5|15149.5|15189.5|15149.5|15188.4|15148.4|11
1643656480000|2022-01-31 19:14:40|||||||||17
1643656490000|2022-01-31 19:14:50|15189.9|15149.9|15188.9|15148.9|15191.4|15151.4|15188.9|15148.9|13
1643656500000|2022-01-31 19:15:00|15186.4|15146.4|15186.4|15146.4|15186.4|15146.4|15186.4|15146.4|0
1643656510000|2022-01-31 19:15:10|15194.3|15134.3|15194.3|15134.3|15194.3|15134.3|15194.3|15134.3|0
1643656520000|2022-01-31 19:15:20|15191.4|15131.4|15190.4|15130.4|15191.4|15131.4|15190.4|15130.4|0
1643656530000|2022-01-31 19:15:30|15191.4|15131.4|15182.9|15122.9|15191.4|15131.4|15182.9|15122.9|2
1643656540000|2022-01-31 19:15:40|15183.9|15123.9|15185.4|15125.4|15185.4|15125.4|15183.9|15123.9|0
1643656560000|2022-01-31 19:16:00|15186.4|15126.4|15187.9|15127.9|15187.9|15127.9|15186.4|15126.4|0
1643656660000|2022-01-31 19:17:40|15173.9|15133.9|15182.9|15122.9|15183.9|15133.9|15173.9|15122.9|0
1643656700000|2022-01-31 19:18:20|||||||||2
1643656710000|2022-01-31 19:18:30|15181.4|15121.4|15181.4|15121.4|15181.4|15121.4|15181.4|15121.4|0
1643656720000|2022-01-31 19:18:40|15172.4|15132.4|15172.4|15132.4|15172.4|15132.4|15172.4|15132.4|0
1643656730000|2022-01-31 19:18:50|15173.4|15133.4|15174.9|15134.9|15174.9|15134.9|15173.4|15133.4|0
1643656760000|2022-01-31 19:19:20|15176.4|15136.4|15176.4|15136.4|15176.4|15136.4|15176.4|15136.4|2
1643656790000|2022-01-31 19:19:50|15193.4|15133.4|15192.4|15132.4|15193.4|15133.4|15190.9|15130.9|1
1643677200000|2022-02-01 01:00:00|15166.8|15106.8|15166.8|15106.8|15166.8|15106.8|15166.8|15106.8|0
1643677320000|2022-02-01 01:02:00|15164.7|15104.7|15164.7|15104.7|15169.7|15109.7|15164.7|15104.7|0
1643677400000|2022-02-01 01:03:20|15159.7|15099.7|15159.7|15099.7|15159.7|15099.7|15159.7|15099.7|0
1643677410000|2022-02-01 01:03:30|15158.3|15098.3|15157.2|15097.2|15158.3|15098.3|15157.2|15097.2|0
1643677530000|2022-02-01 01:05:30|15155.8|15095.8|15154.7|15094.7|15155.8|15095.8|15154.7|15094.7|0
1643677700000|2022-02-01 01:08:20|15154.8|15094.8|15154.8|15094.8|15154.8|15094.8|15154.8|15094.8|1
1643677710000|2022-02-01 01:08:30|15153.7|15093.7|15152.3|15092.3|15153.7|15093.7|15152.3|15092.3|0
1643677950000|2022-02-01 01:12:30|15147.3|15087.3|15147.3|15087.3|15147.3|15087.3|15147.3|15087.3|0
1643678180000|2022-02-01 01:16:20|15148.3|15088.3|15149.8|15089.8|15149.8|15089.8|15148.3|15088.3|0
1643678540000|2022-02-01 01:22:20|15152.3|15092.3|15152.3|15092.3|15152.3|15092.3|15152.3|15092.3|0
1643678910000|2022-02-01 01:28:30|15153.3|15093.3|15153.3|15093.3|15153.3|15093.3|15153.3|15093.3|0
1643678920000|2022-02-01 01:28:40|15154.8|15094.8|15154.8|15094.8|15154.8|15094.8|15154.8|15094.8|0
1643679970000|2022-02-01 01:46:10|15155.9|15095.9|15157.3|15097.3|15157.3|15097.3|15155.9|15095.9|0
1643680120000|2022-02-01 01:48:40|15157.4|15097.4|15157.4|15097.4|15157.4|15097.4|15157.4|15097.4|0
1643680180000|2022-02-01 01:49:40|15154.9|15094.9|15154.9|15094.9|15154.9|15094.9|15154.9|15094.9|1
1643680280000|2022-02-01 01:51:20|||||||||1
1643680960000|2022-02-01 02:02:40|15145.9|15105.9|15145.9|15105.9|15145.9|15105.9|15145.9|15105.9|0
1643680980000|2022-02-01 02:03:00|15147.4|15107.4|15147.4|15107.4|15147.4|15107.4|15147.4|15107.4|0
1643681130000|2022-02-01 02:05:30|15149.4|15109.4|15149.9|15109.9|15149.9|15109.9|15149.4|15109.4|0
1643682550000|2022-02-01 02:29:10|15150|15110|15150|15110|15150|15110|15150|15110|0
1643683700000|2022-02-01 02:48:20|15151|15111|15152.5|15112.5|15152.5|15112.5|15151|15111|0
1643683710000|2022-02-01 02:48:30|15151|15111|15150|15110|15151|15111|15150|15110|0
1643683750000|2022-02-01 02:49:10|15152.5|15112.5|15152.5|15112.5|15152.5|15112.5|15152.5|15112.5|0
1643683760000|2022-02-01 02:49:20|15151|15111|15151|15111|15151|15111|15151|15111|0
1643683770000|2022-02-01 02:49:30|15152.5|15112.5|15152.5|15112.5|15152.5|15112.5|15152.5|15112.5|0
1643725800000|2022-02-01 14:30:00|15146.7|15126.7|15176.7|15136.7|15191.2|15136.7|15146.7|15126.2|11
1643725810000|2022-02-01 14:30:10|15174.2|15134.2|15176.7|15136.7|15176.7|15136.7|15174.2|15134.2|0
1643725840000|2022-02-01 14:30:40|15177.7|15137.7|15179.2|15139.2|15179.2|15139.2|15177.7|15137.7|0
1643725850000|2022-02-01 14:30:50|15181.7|15141.7|15181.7|15141.7|15181.7|15141.7|15181.7|15141.7|0
1643725860000|2022-02-01 14:31:00|15180.7|15140.7|15179.2|15139.2|15180.7|15140.7|15179.2|15139.2|1
1643725880000|2022-02-01 14:31:20|15164.2|15144.2|15164.2|15144.2|15165.2|15145.2|15164.2|15144.2|0
1643725890000|2022-02-01 14:31:30|15165.2|15145.2|15166.7|15146.7|15166.7|15146.7|15165.2|15145.2|0
1643725900000|2022-02-01 14:31:40|15165.7|15145.7|15164.2|15144.2|15165.7|15145.7|15164.2|15144.2|0
1643725930000|2022-02-01 14:32:10|15166.2|15146.2|15169.2|15149.2|15169.2|15149.2|15166.2|15146.2|0
1643726000000|2022-02-01 14:33:20|15174.2|15154.2|15174.2|15154.2|15174.2|15154.2|15174.2|15154.2|1
1643726010000|2022-02-01 14:33:30|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|0
1643726040000|2022-02-01 14:34:00|15187.7|15167.7|15187.7|15167.7|15187.7|15167.7|15187.7|15167.7|2
1643726050000|2022-02-01 14:34:10|15198.7|15158.7|15181.7|15161.7|15198.7|15173.7|15181.7|15158.7|7
1643726060000|2022-02-01 14:34:20|15184.8|15164.8|15198.7|15158.7|15198.7|15164.8|15184.8|15158.7|1
1643726080000|2022-02-01 14:34:40|15187.7|15167.7|15187.7|15167.7|15187.7|15167.7|15187.7|15167.7|0
1643726210000|2022-02-01 14:36:50|15190.2|15130.2|15190.2|15130.2|15190.2|15130.2|15190.2|15130.2|2
1643726240000|2022-02-01 14:37:20|15182.7|15122.7|15182.7|15122.7|15182.7|15122.7|15182.7|15122.7|0
1643726250000|2022-02-01 14:37:30|15192.7|15132.7|15190.2|15130.2|15192.7|15132.7|15190.2|15130.2|0
1643726290000|2022-02-01 14:38:10|15189.3|15129.3|15189.3|15129.3|15189.3|15129.3|15189.3|15129.3|0
1643726370000|2022-02-01 14:39:30|15190.2|15130.2|15191.8|15131.8|15191.8|15131.8|15190.2|15130.2|0
1643726390000|2022-02-01 14:39:50|15176.7|15156.7|15184.3|15164.3|15184.3|15164.3|15176.7|15156.7|0
1643726710000|2022-02-01 14:45:10|15173.7|15153.7|15161.8|15141.8|15173.7|15153.7|15161.8|15141.8|1
1643726720000|2022-02-01 14:45:20|15175.7|15135.7|15188.3|15148.3|15189.3|15149.3|15175.7|15135.7|1
1643726730000|2022-02-01 14:45:30|15186.8|15146.8|15189.3|15149.3|15189.3|15149.3|15186.8|15146.8|0
1643726860000|2022-02-01 14:47:40|15190.8|15150.8|15193.8|15153.8|15193.8|15153.8|15190.8|15150.8|1
1643726880000|2022-02-01 14:48:00|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|0
1643727030000|2022-02-01 14:50:30|15197.8|15157.8|15197.3|15157.3|15198.8|15158.8|15196.3|15156.3|0
1643727040000|2022-02-01 14:50:40|15197.8|15157.8|15196.3|15156.3|15198.8|15158.8|15196.3|15156.3|0
1643727050000|2022-02-01 14:50:50|15197.8|15157.8|15197.8|15157.8|15198.8|15158.8|15196.3|15156.3|0
1643727060000|2022-02-01 14:51:00|15196.3|15156.3|15196.3|15156.3|15198.8|15158.8|15196.3|15156.3|0
1643727090000|2022-02-01 14:51:30|15197.8|15157.8|15210.7|15170.7|15210.7|15177.2|15192.3|15157.8|11
1643727100000|2022-02-01 14:51:40|15212.2|15172.2|15213.2|15173.2|15213.2|15173.2|15212.2|15172.2|0
1643727110000|2022-02-01 14:51:50|15202.2|15182.2|15202.2|15182.2|15202.2|15182.2|15201.2|15181.2|2
1643727120000|2022-02-01 14:52:00|15213.2|15173.2|15201.2|15181.2|15213.2|15181.2|15201.2|15173.2|0
1643727150000|2022-02-01 14:52:30|15213.2|15173.2|15213.2|15173.2|15213.2|15173.2|15213.2|15173.2|1
1643727160000|2022-02-01 14:52:40|15201.2|15181.2|15201.2|15181.2|15201.2|15181.2|15201.2|15181.2|0
1643727180000|2022-02-01 14:53:00|15213.2|15173.2|15213.2|15173.2|15213.2|15173.2|15213.2|15173.2|2
1643727190000|2022-02-01 14:53:10|15217.7|15177.7|15212.7|15192.7|15220.2|15192.7|15212.7|15177.7|0
1643727210000|2022-02-01 14:53:30|15215.8|15195.8|15215.2|15195.2|15216.7|15196.7|15212.7|15192.7|1
1643727220000|2022-02-01 14:53:40|15216.2|15196.2|15219.7|15199.7|15232.2|15202.7|15215.2|15187.2|19
1643727230000|2022-02-01 14:53:50|15221.2|15201.2|15223.7|15203.7|15224.7|15204.7|15219.7|15199.7|0
1643727240000|2022-02-01 14:54:00|15221.2|15201.2|15223.7|15203.7|15224.7|15204.7|15221.2|15201.2|0
1643727250000|2022-02-01 14:54:10|15220.2|15200.2|15216.2|15176.2|15220.2|15200.2|15212.7|15172.7|6
1643727260000|2022-02-01 14:54:20|15213.7|15173.7|15213.7|15173.7|15213.7|15173.7|15213.7|15173.7|0
1643727270000|2022-02-01 14:54:30|15212.7|15172.7|15212.7|15172.7|15212.7|15172.7|15212.7|15172.7|0
1643727290000|2022-02-01 14:54:50|15215.8|15155.8|15215.2|15175.2|15220.2|15191.2|15205.2|15145.2|3
1643727300000|2022-02-01 14:55:00|15216.2|15176.2|15216.2|15176.2|15218.7|15178.7|15213.7|15173.7|2
1643727310000|2022-02-01 14:55:10|15217.2|15177.2|15218.7|15178.7|15218.7|15178.7|15217.2|15177.2|0
1643727320000|2022-02-01 14:55:20|15203.7|15183.7|15211.2|15191.2|15211.2|15191.2|15203.7|15183.7|1
1643727330000|2022-02-01 14:55:30|15223.7|15183.7|15223.7|15183.7|15223.7|15183.7|15223.7|15183.7|0
1643727370000|2022-02-01 14:56:10|15219.7|15159.7|15223.7|15163.7|15223.7|15163.7|15219.7|15159.7|0
1643727500000|2022-02-01 14:58:20|||||||||2
1643727560000|2022-02-01 14:59:20|15212.7|15172.7|15206.2|15146.2|15222.7|15172.7|15206.2|15146.2|0
1643727610000|2022-02-01 15:00:10|15207.2|15147.2|15208.7|15148.7|15208.7|15148.7|15207.2|15147.2|0
1643727620000|2022-02-01 15:00:20|15210.7|15150.7|15215.2|15155.2|15215.2|15155.2|15210.7|15150.7|0
1643727640000|2022-02-01 15:00:40|15215.3|15155.3|15202.2|15182.2|15215.3|15182.2|15202.2|15155.3|0
1643727660000|2022-02-01 15:01:00|15211.2|15191.2|15211.2|15191.2|15211.2|15191.2|15211.2|15191.2|0
1643727730000|2022-02-01 15:02:10|15212.2|15192.2|15213.7|15193.7|15213.7|15193.7|15212.2|15192.2|0
1643727740000|2022-02-01 15:02:20|15214.7|15194.7|15213.7|15193.7|15216.2|15196.2|15213.7|15193.7|0
1643727880000|2022-02-01 15:04:40|15216.7|15196.7|15221.2|15201.2|15221.2|15201.2|15216.7|15196.7|1
1643727890000|2022-02-01 15:04:50|15218.2|15198.2|15213.8|15193.8|15218.2|15198.2|15213.8|15193.8|1
1643727960000|2022-02-01 15:06:00|||||||||2
1643728030000|2022-02-01 15:07:10|15224.7|15184.7|15217.2|15197.2|15224.7|15197.2|15214.7|15184.7|1
1643728080000|2022-02-01 15:08:00|15222.2|15202.2|15222.2|15202.2|15222.2|15202.2|15219.7|15199.7|1
1643728100000|2022-02-01 15:08:20|15221.3|15201.3|15221.3|15201.3|15222.2|15202.2|15221.3|15201.3|0
1643728110000|2022-02-01 15:08:30|15222.2|15202.2|15222.2|15202.2|15222.2|15202.2|15221.3|15201.3|0
1643728150000|2022-02-01 15:09:10|15222.3|15202.3|15222.3|15202.3|15222.3|15202.3|15222.3|15202.3|0
1643728200000|2022-02-01 15:10:00|15223.2|15203.2|15224.8|15204.8|15224.8|15204.8|15223.2|15203.2|0
1643728230000|2022-02-01 15:10:30|15223.8|15203.8|15223.8|15203.8|15223.8|15203.8|15223.8|15203.8|0
1643728240000|2022-02-01 15:10:40|15222.8|15202.8|15222.8|15202.8|15222.8|15202.8|15222.8|15202.8|1
1643728270000|2022-02-01 15:11:10|15225.3|15205.3|15222.8|15202.8|15225.3|15205.3|15222.8|15202.8|0
1643728320000|2022-02-01 15:12:00|15221.8|15201.8|15223.8|15203.8|15223.8|15203.8|15221.8|15201.8|2
1643728550000|2022-02-01 15:15:50|15224.8|15204.8|15224.8|15204.8|15224.8|15204.8|15224.8|15204.8|0
1643728560000|2022-02-01 15:16:00|15225.8|15205.8|15229.8|15209.8|15229.8|15209.8|15225.8|15205.8|0
1643728570000|2022-02-01 15:16:10|||||||||8
1643728580000|2022-02-01 15:16:20|15230.8|15210.8|15230.8|15210.8|15230.8|15210.8|15230.8|15210.8|1
1643728650000|2022-02-01 15:17:30|||||||||1
1643728670000|2022-02-01 15:17:50|15228.8|15208.8|15228.8|15208.8|15228.8|15208.8|15228.8|15208.8|6
1643728680000|2022-02-01 15:18:00|15223.8|15203.8|15223.8|15203.8|15223.8|15203.8|15223.8|15203.8|2
1643728690000|2022-02-01 15:18:10|15222.8|15202.8|15222.8|15202.8|15222.8|15202.8|15222.8|15202.8|0
1643728800000|2022-02-01 15:20:00|15231.8|15191.8|15224.8|15184.8|15231.8|15191.8|15224.8|15184.8|0
1643728810000|2022-02-01 15:20:10|15226.3|15186.3|15226.3|15186.3|15226.3|15186.3|15226.3|15186.3|0
1643728930000|2022-02-01 15:22:10|15209.4|15189.4|15213.3|15193.3|15225.3|15194.3|15209.4|15185.3|14
1643728940000|2022-02-01 15:22:20|15209.3|15189.3|15225.3|15185.3|15225.3|15189.3|15209.3|15185.3|1
1643728950000|2022-02-01 15:22:30|15226.3|15186.3|15226.3|15186.3|15226.3|15186.3|15226.3|15186.3|0
1643729190000|2022-02-01 15:26:30|||||||||3
1643729450000|2022-02-01 15:30:50|15227.3|15187.3|15227.3|15187.3|15227.3|15187.3|15227.3|15187.3|0
1643729480000|2022-02-01 15:31:20|15218.3|15198.3|15218.3|15198.3|15218.3|15198.3|15218.3|15198.3|0
1643729560000|2022-02-01 15:32:40|||||||||1
1643729740000|2022-02-01 15:35:40|15216.8|15196.8|15216.8|15196.8|15216.8|15196.8|15216.8|15196.8|0
1643729790000|2022-02-01 15:36:30|15213.8|15193.8|15221.8|15181.8|15221.8|15193.8|15213.8|15181.8|2
1643729910000|2022-02-01 15:38:30|15216.3|15176.3|15219.3|15179.3|15219.3|15179.3|15216.3|15176.3|2
1643729920000|2022-02-01 15:38:40|15219.8|15159.8|15217.8|15157.8|15220.8|15170.3|15205.3|15157.8|4
1643729930000|2022-02-01 15:38:50|15206.8|15166.8|15207.8|15167.8|15210.3|15170.3|15205.3|15165.3|3
1643729940000|2022-02-01 15:39:00|15209.8|15169.8|15210.3|15170.3|15210.3|15170.3|15207.8|15167.8|3
1643729950000|2022-02-01 15:39:10|15207.8|15167.8|15210.3|15170.3|15210.3|15170.3|15207.8|15167.8|4
1643729960000|2022-02-01 15:39:20|15209.3|15169.3|15207.8|15167.8|15209.3|15169.3|15207.8|15167.8|3
1643729970000|2022-02-01 15:39:30|15208.8|15168.8|15210.3|15170.3|15210.3|15170.3|15208.8|15168.8|1
1643730000000|2022-02-01 15:40:00|15207.8|15167.8|15210.3|15170.3|15210.3|15170.3|15207.8|15167.8|1
1643730070000|2022-02-01 15:41:10|15212.8|15172.8|15212.8|15172.8|15212.8|15172.8|15212.8|15172.8|0
1643730090000|2022-02-01 15:41:30|15213.8|15173.8|15216.3|15176.3|15216.3|15176.3|15213.8|15173.8|0
1643730330000|2022-02-01 15:45:30|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|15214.8|15194.8|0
1643730380000|2022-02-01 15:46:20|15217.3|15197.3|15217.3|15197.3|15217.3|15197.3|15217.3|15197.3|0
1643730450000|2022-02-01 15:47:30|15218.3|15198.3|15218.3|15198.3|15218.3|15198.3|15218.3|15198.3|1
1643730470000|2022-02-01 15:47:50|||||||||1
1643730530000|2022-02-01 15:48:50|15220.8|15200.8|15218.3|15198.3|15225.8|15205.8|15217.3|15197.3|6
1643730540000|2022-02-01 15:49:00|15217.3|15197.3|15218.3|15198.3|15218.3|15198.3|15217.3|15197.3|0
1643730560000|2022-02-01 15:49:20|15223.3|15203.3|15223.3|15203.3|15223.3|15203.3|15223.3|15203.3|0
1643730580000|2022-02-01 15:49:40|15218.8|15198.8|15215.8|15175.8|15218.8|15198.8|15215.8|15175.8|3
1643730630000|2022-02-01 15:50:30|15224.8|15164.8|15224.8|15164.8|15224.8|15164.8|15224.8|15164.8|0
1643730840000|2022-02-01 15:54:00|15224.9|15164.9|15224.9|15164.9|15224.9|15164.9|15224.9|15164.9|0
1643730960000|2022-02-01 15:56:00|15220.9|15160.9|15220.9|15160.9|15220.9|15160.9|15220.9|15160.9|1
1643730970000|2022-02-01 15:56:10|15212.4|15152.4|15212.4|15152.4|15212.4|15152.4|15212.4|15152.4|0
1643730980000|2022-02-01 15:56:20|15213.9|15153.9|15215.4|15155.4|15217.4|15157.4|15213.9|15153.9|0
1643731010000|2022-02-01 15:56:50|15214.4|15154.4|15214.9|15154.9|15214.9|15154.9|15214.4|15154.4|1
1643731020000|2022-02-01 15:57:00|15216.4|15156.4|15216.4|15156.4|15216.4|15156.4|15216.4|15156.4|0
1643731080000|2022-02-01 15:58:00|15212.9|15152.9|15216.4|15156.4|15216.4|15156.4|15212.9|15152.9|1
1643731180000|2022-02-01 15:59:40|15215.4|15155.4|15217.9|15157.9|15217.9|15157.9|15215.4|15155.4|0
1643731190000|2022-02-01 15:59:50|15208.9|15168.9|15208.9|15168.9|15208.9|15168.9|15208.9|15168.9|0
1643731240000|2022-02-01 16:00:40|15210.4|15170.4|15210.4|15170.4|15210.4|15170.4|15210.4|15170.4|0
1643731390000|2022-02-01 16:03:10|||||||||1
1643731410000|2022-02-01 16:03:30|15212.4|15172.4|15213.9|15173.9|15213.9|15173.9|15212.4|15172.4|0
1643731470000|2022-02-01 16:04:30|15215.4|15175.4|15215.4|15175.4|15215.4|15175.4|15215.4|15175.4|0
1643731580000|2022-02-01 16:06:20|15209.9|15189.9|15209.9|15189.9|15209.9|15189.9|15209.9|15189.9|1
1643731600000|2022-02-01 16:06:40|15173.9|15153.9|15216.4|15156.4|15216.4|15156.4|15173.9|15148.8|5
1643731630000|2022-02-01 16:07:10|||||||||1
1643731650000|2022-02-01 16:07:30|15205.4|15165.4|15214.9|15174.9|15214.9|15174.9|15203.4|15163.4|3
1643731670000|2022-02-01 16:07:50|15217.4|15177.4|15217.4|15177.4|15217.4|15177.4|15217.4|15177.4|0
1643731680000|2022-02-01 16:08:00|15226.4|15166.4|15226.4|15166.4|15226.4|15166.4|15226.4|15166.4|0
1643731730000|2022-02-01 16:08:50|15215.4|15175.4|15215.4|15175.4|15215.4|15175.4|15215.4|15175.4|0
1643731970000|2022-02-01 16:12:50|15213.4|15173.4|15211.9|15171.9|15213.4|15173.4|15211.9|15171.9|1
1643731980000|2022-02-01 16:13:00|15202.9|15182.9|15214.9|15174.9|15214.9|15182.9|15202.9|15171.9|4
1643731990000|2022-02-01 16:13:10|15216.4|15176.4|15216.4|15176.4|15216.4|15176.4|15216.4|15176.4|0
1643732070000|2022-02-01 16:14:30|15217.4|15177.4|15217.4|15177.4|15217.4|15177.4|15217.4|15177.4|1
1643732210000|2022-02-01 16:16:50|15209.9|15189.9|15209.9|15189.9|15209.9|15189.9|15209.9|15189.9|0
1643732220000|2022-02-01 16:17:00|15212.4|15192.4|15212.4|15192.4|15212.4|15192.4|15212.4|15192.4|0
1643732260000|2022-02-01 16:17:40|15223.4|15183.4|15223.4|15183.4|15223.4|15183.4|15223.4|15183.4|0
1643732300000|2022-02-01 16:18:20|||||||||1
1643732530000|2022-02-01 16:22:10|15212.4|15192.4|15212.4|15192.4|15212.4|15192.4|15212.4|15192.4|0
1643732670000|2022-02-01 16:24:30|15226.9|15206.9|15226.9|15206.9|15226.9|15206.9|15226.9|15206.9|3
1643732710000|2022-02-01 16:25:10|15222.9|15202.9|15222.9|15202.9|15222.9|15202.9|15222.9|15202.9|1
1643732730000|2022-02-01 16:25:30|15216.9|15196.9|15216.9|15196.9|15216.9|15196.9|15216.9|15196.9|0
1643733070000|2022-02-01 16:31:10|15217.4|15197.4|15217.4|15197.4|15217.4|15197.4|15217.4|15197.4|0
1643733140000|2022-02-01 16:32:20|15218.4|15198.4|15222.4|15202.4|15222.4|15202.4|15218.4|15198.4|0
1643733200000|2022-02-01 16:33:20|15224.9|15204.9|15224.9|15204.9|15224.9|15204.9|15224.9|15204.9|0
1643733210000|2022-02-01 16:33:30|15223.4|15203.4|15224.4|15204.4|15224.4|15204.4|15223.4|15203.4|1
1643733220000|2022-02-01 16:33:40|||||||||1
1643733430000|2022-02-01 16:37:10|||||||||2
1643733440000|2022-02-01 16:37:20|15217.4|15184.4|15217.4|15177.4|15217.4|15184.4|15217.4|15177.4|2
1643733450000|2022-02-01 16:37:30|15216.5|15176.5|15215.5|15175.5|15216.5|15176.5|15215.5|15175.5|0
1643733460000|2022-02-01 16:37:40|15214|15174|15214|15174|15214|15174|15214|15174|0
1643733470000|2022-02-01 16:37:50|15213|15173|15213|15173|15213|15173|15213|15173|0
1643733820000|2022-02-01 16:43:40|15214|15174|15216.5|15176.5|15216.5|15176.5|15214|15174|0
1643733850000|2022-02-01 16:44:10|15217.5|15177.5|15217.5|15177.5|15217.5|15177.5|15217.5|15177.5|0
1643733870000|2022-02-01 16:44:30|15215.4|15195.4|15218.5|15178.5|15220.5|15195.4|15215.4|15178.5|1
1643733880000|2022-02-01 16:44:40|15217.5|15177.5|15217.5|15177.5|15217.5|15177.5|15217.5|15177.5|0
1643734000000|2022-02-01 16:46:40|15215.5|15175.5|15214|15174|15215.5|15175.5|15214|15174|1
1643734080000|2022-02-01 16:48:00|15213|15173|15214|15174|15214|15174|15213|15173|2
1643734270000|2022-02-01 16:51:10|15215|15175|15214|15174|15215|15175|15214|15174|0
1643734930000|2022-02-01 17:02:10|15218.5|15178.5|15218.5|15178.5|15218.5|15178.5|15218.5|15178.5|1
1643734940000|2022-02-01 17:02:20|15220|15180|15218.5|15178.5|15220|15180|15218.5|15178.5|0
1643734960000|2022-02-01 17:02:40|15220|15180|15221|15181|15221|15181|15220|15180|0
1643734970000|2022-02-01 17:02:50|15222.5|15182.5|15222.5|15182.5|15222.5|15182.5|15222.5|15182.5|0
1643734990000|2022-02-01 17:03:10|15224|15184|15236.1|15216.1|15236.1|15216.1|15224|15184|1
1643735000000|2022-02-01 17:03:20|15238.6|15218.6|15254|15234|15262|15234|15238.6|15218.6|5
1643735010000|2022-02-01 17:03:30|15255.5|15235.5|15256.5|15236.5|15256.5|15236.5|15255.5|15235.5|0
1643735020000|2022-02-01 17:03:40|15259.5|15239.5|15266.5|15246.5|15271.5|15246.5|15259.5|15231.5|5
1643735040000|2022-02-01 17:04:00|15270|15250|15304|15244|15304|15250|15270|15244|7
1643735050000|2022-02-01 17:04:10|15305|15245|15302.5|15262.5|15305|15265|15300|15245|1
1643735090000|2022-02-01 17:04:50|15298|15258|15298|15258|15298|15258|15298|15258|3
1643735120000|2022-02-01 17:05:20|15297|15257|15295.5|15255.5|15297|15257|15295.5|15255.5|0
1643735130000|2022-02-01 17:05:30|15287.5|15267.5|15287.5|15267.5|15287.5|15267.5|15287.5|15267.5|0
1643735180000|2022-02-01 17:06:20|15286.5|15266.5|15285|15265|15286.5|15266.5|15285|15265|0
1643735190000|2022-02-01 17:06:30|15287.5|15267.5|15287.5|15267.5|15287.5|15267.5|15287.5|15267.5|0
1643735270000|2022-02-01 17:07:50|15288.5|15268.5|15290|15270|15290|15270|15288.5|15268.5|0
1643735400000|2022-02-01 17:10:00|15289|15269|15287.5|15267.5|15289|15269|15287.5|15267.5|0
1643735440000|2022-02-01 17:10:40|15295.5|15255.5|15296.1|15256.1|15296.1|15256.1|15295.5|15255.5|4
1643735450000|2022-02-01 17:10:50|15293.6|15253.6|15293.6|15253.6|15293.6|15253.6|15293.6|15253.6|0
1643735470000|2022-02-01 17:11:10|15281.1|15261.1|15281.1|15261.1|15281.1|15261.1|15281.1|15261.1|0
1643735540000|2022-02-01 17:12:20|15296.1|15256.1|15298.6|15258.6|15298.6|15258.6|15296.1|15256.1|0
1643735610000|2022-02-01 17:13:30|15297.6|15257.6|15296.1|15256.1|15297.6|15257.6|15296.1|15256.1|0
1643735960000|2022-02-01 17:19:20|||||||||1
1643736160000|2022-02-01 17:22:40|15297.1|15257.1|15297.1|15257.1|15297.1|15257.1|15297.1|15257.1|1
1643736180000|2022-02-01 17:23:00|15298.1|15258.1|15298.1|15258.1|15298.1|15258.1|15298.1|15258.1|0
1643736240000|2022-02-01 17:24:00|||||||||9
1643736250000|2022-02-01 17:24:10|15300.6|15260.6|15300.6|15260.6|15300.6|15260.6|15300.6|15260.6|0
1643736880000|2022-02-01 17:34:40|||||||||1
1643736980000|2022-02-01 17:36:20||15280.6||15280.6||15280.6||15280.6|0
1643736990000|2022-02-01 17:36:30|15302.1|15282.1|15303.1|15283.1|15303.1|15283.1|15302.1|15282.1|4
1643737000000|2022-02-01 17:36:40|15305.6|15285.6|15305.6|15285.6|15305.6|15285.6|15305.6|15285.6|0
1643737020000|2022-02-01 17:37:00|15303.6|15283.6|15280.6|15240.6|15303.6|15283.6|15279.1|15235.6|7
1643737070000|2022-02-01 17:37:50|15292.6|15232.6|15298.1|15238.1|15298.1|15238.1|15292.6|15232.6|0
1643737300000|2022-02-01 17:41:40|15298.6|15238.6|15283.6|15243.6|15298.6|15243.6|15283.6|15238.6|0
1643737340000|2022-02-01 17:42:20|15284.6|15244.6|15284.6|15244.6|15284.6|15244.6|15284.6|15244.6|0
1643737360000|2022-02-01 17:42:40|15285.6|15245.6|15285.6|15245.6|15285.6|15245.6|15285.6|15245.6|0
1643737430000|2022-02-01 17:43:50|15268.1|15248.1|15268.1|15248.1|15268.1|15248.1|15268.1|15248.1|0
1643737470000|2022-02-01 17:44:30|15276.2|15236.2|15278.2|15218.2|15278.2|15236.2|15276.2|15218.2|2
1643737480000|2022-02-01 17:44:40|15270.6|15210.6|15259.6|15219.6|15270.6|15219.6|15259.6|15205.6|1
1643737530000|2022-02-01 17:45:30|15262.1|15222.1|15261.2|15221.2|15262.1|15222.1|15261.2|15221.2|0
1643737580000|2022-02-01 17:46:20|15258.7|15218.7|15258.7|15218.7|15258.7|15218.7|15258.7|15218.7|0
1643737590000|2022-02-01 17:46:30|||||||||1
1643737620000|2022-02-01 17:47:00|15259.6|15219.6|15258.7|15218.7|15259.6|15219.6|15258.7|15218.7|0
1643737660000|2022-02-01 17:47:40|||||||||1
1643737680000|2022-02-01 17:48:00|15261.2|15221.2|15261.2|15221.2|15261.2|15221.2|15261.2|15221.2|0
1643737700000|2022-02-01 17:48:20|15273.7|15213.7|15273.7|15213.7|15273.7|15213.7|15273.7|15213.7|0
1643737750000|2022-02-01 17:49:10|||||||||1
1643737780000|2022-02-01 17:49:40|15262.7|15222.7|15262.7|15222.7|15262.7|15222.7|15262.7|15222.7|0
1643737790000|2022-02-01 17:49:50|15261.2|15221.2|15272.2|15212.2|15272.2|15221.2|15261.2|15212.2|1
1643737800000|2022-02-01 17:50:00|15273.7|15213.7|15267.2|15227.2|15276.2|15227.2|15267.2|15213.7|2
1643737810000|2022-02-01 17:50:10|15276.2|15216.2|15267.2|15227.2|15276.2|15227.2|15267.2|15216.2|0
1643737820000|2022-02-01 17:50:20|15268.7|15228.7|15269.7|15229.7|15269.7|15229.7|15268.7|15228.7|0
1643737890000|2022-02-01 17:51:30|15272.2|15232.2|15272.2|15232.2|15272.2|15232.2|15272.2|15232.2|0
1643737900000|2022-02-01 17:51:40|15269.7|15229.7|15269.7|15229.7|15269.7|15229.7|15269.7|15229.7|0
1643737940000|2022-02-01 17:52:20|15270.6|15230.6|15271.2|15231.2|15272.2|15232.2|15270.6|15230.6|0
1643737950000|2022-02-01 17:52:30|15269.7|15229.7|15269.7|15229.7|15269.7|15229.7|15269.7|15229.7|0
1643737980000|2022-02-01 17:53:00|15272.2|15232.2|15269.7|15229.7|15272.2|15232.2|15269.7|15229.7|0
1643737990000|2022-02-01 17:53:10|15272.2|15232.2|15271.2|15231.2|15272.2|15232.2|15269.7|15229.7|0
1643738000000|2022-02-01 17:53:20|15272.2|15232.2|15274.7|15234.7|15274.7|15234.7|15269.7|15229.7|0
1643738540000|2022-02-01 18:02:20|15263.7|15243.7|15263.7|15243.7|15263.7|15243.7|15263.7|15243.7|0
1643738550000|2022-02-01 18:02:30|15262.2|15242.2|15262.2|15242.2|15262.2|15242.2|15262.2|15242.2|0
1643738710000|2022-02-01 18:05:10|||||||||1
1643738820000|2022-02-01 18:07:00|15263.7|15243.7|15282.2|15242.2|15282.2|15243.7|15263.7|15234.7|9
1643738830000|2022-02-01 18:07:10|15283.7|15243.7|15301.2|15241.2|15301.2|15248.7|15280.7|15240.7|7
1643738840000|2022-02-01 18:07:20|15288.7|15248.7|15288.7|15248.7|15288.7|15248.7|15288.7|15248.7|1
1643738850000|2022-02-01 18:07:30|15291.2|15251.2|15297.2|15277.2|15299.7|15279.7|15284.7|15251.2|0
1643738860000|2022-02-01 18:07:40|15292.6|15272.6|15296.2|15256.2|15296.2|15272.6|15292.6|15256.2|2
1643738900000|2022-02-01 18:08:20|15298.7|15258.7|15298.7|15258.7|15298.7|15258.7|15298.7|15258.7|0
1643738910000|2022-02-01 18:08:30|15299.7|15259.7|15299.7|15259.7|15299.7|15259.7|15299.7|15259.7|0
1643739220000|2022-02-01 18:13:40|15292.2|15272.2|15294.7|15274.7|15294.7|15274.7|15292.2|15272.2|0
1643739420000|2022-02-01 18:17:00|15299.7|15279.7|15299.7|15279.7|15299.7|15279.7|15299.7|15279.7|4
1643739450000|2022-02-01 18:17:30|15300.7|15280.7|15299.7|15279.7|15301.2|15281.2|15299.7|15279.7|0
1643739620000|2022-02-01 18:20:20|||||||||1
1643739700000|2022-02-01 18:21:40|15282.7|15262.7|15282.7|15262.7|15282.7|15262.7|15282.7|15262.7|5
1643739720000|2022-02-01 18:22:00|15280.7|15260.7|15275.7|15235.7|15280.7|15260.7|15271.6|15235.7|19
1643739740000|2022-02-01 18:22:20|15274.7|15234.7|15274.7|15234.7|15274.7|15234.7|15274.7|15234.7|0
1643739810000|2022-02-01 18:23:30|15273.7|15233.7|15273.7|15233.7|15273.7|15233.7|15273.7|15233.7|0
1643739830000|2022-02-01 18:23:50|15269.7|15249.7|15273.7|15233.7|15273.7|15249.7|15269.7|15233.7|3
1643739860000|2022-02-01 18:24:20|15274.7|15234.7|15274.7|15234.7|15274.7|15234.7|15274.7|15234.7|3
1643740020000|2022-02-01 18:27:00|15275.7|15235.7|15275.7|15235.7|15275.7|15235.7|15275.7|15235.7|0
1643740300000|2022-02-01 18:31:40|||||||||1
1643740310000|2022-02-01 18:31:50|15274.8|15234.8|15274.8|15234.8|15274.8|15234.8|15274.8|15234.8|0
1643740350000|2022-02-01 18:32:30|15273.8|15233.8|15273.8|15233.8|15273.8|15233.8|15273.8|15233.8|0
1643740530000|2022-02-01 18:35:30|15274.8|15234.8|15274.8|15234.8|15274.8|15234.8|15274.8|15234.8|0
1643740540000|2022-02-01 18:35:40|||||||||1
1643740550000|2022-02-01 18:35:50|15275.7|15235.7|15275.7|15235.7|15275.7|15235.7|15275.7|15235.7|0
1643740650000|2022-02-01 18:37:30|15266.7|15246.7|15266.7|15246.7|15266.7|15246.7|15266.7|15246.7|0
1643740870000|2022-02-01 18:41:10|15269.2|15249.2|15269.2|15249.2|15269.2|15249.2|15269.2|15249.2|0
1643740940000|2022-02-01 18:42:20|15270.2|15250.2|15271.7|15251.7|15271.7|15251.7|15270.2|15250.2|0
1643740950000|2022-02-01 18:42:30|15272.7|15252.7|15272.7|15252.7|15272.7|15252.7|15272.7|15252.7|1
1643740960000|2022-02-01 18:42:40|15275.2|15255.2|15275.2|15255.2|15275.2|15255.2|15275.2|15255.2|0
1643741370000|2022-02-01 18:49:30|15274.3|15254.3|15272.7|15252.7|15274.3|15254.3|15272.7|15252.7|1
1643741410000|2022-02-01 18:50:10|15275.2|15255.2|15275.2|15255.2|15275.2|15255.2|15275.2|15255.2|0
1643741450000|2022-02-01 18:50:50|||||||||1
1643741480000|2022-02-01 18:51:20|15273.3|15253.3|15268.3|15248.3|15273.3|15253.3|15268.3|15248.3|2
1643741490000|2022-02-01 18:51:30|15267.3|15247.3|15265.8|15245.8|15267.3|15247.3|15265.8|15245.8|1
1643741500000|2022-02-01 18:51:40|||||||||2
1643741610000|2022-02-01 18:53:30|15277.8|15237.8|15277.8|15237.8|15277.8|15237.8|15277.8|15237.8|0
1643741700000|2022-02-01 18:55:00|15275.3|15255.3|15275.3|15255.3|15275.3|15255.3|15275.3|15255.3|0
1643741790000|2022-02-01 18:56:30|||||||||1
1643741840000|2022-02-01 18:57:20|15274.3|15254.3|15275.8|15255.8|15275.8|15255.8|15274.3|15254.3|0
1643741900000|2022-02-01 18:58:20|15274.8|15234.8|15274.8|15234.8|15274.8|15234.8|15274.8|15234.8|2
1643741930000|2022-02-01 18:58:50|15273.8|15233.8|15273.8|15233.8|15273.8|15233.8|15273.8|15233.8|0
1643742000000|2022-02-01 19:00:00|15277.3|15257.3|15277.3|15257.3|15277.3|15257.3|15277.3|15257.3|0
1643742020000|2022-02-01 19:00:20|15268.2|15248.2|15261.3|15241.3|15268.2|15248.2|15261.3|15241.3|2
1643742090000|2022-02-01 19:01:30|15270.4|15250.4|15282.4|15242.4|15282.4|15250.4|15270.4|15242.4|2
1643742100000|2022-02-01 19:01:40|15274.8|15234.8|15274.8|15234.8|15274.8|15234.8|15274.8|15234.8|0
1643742370000|2022-02-01 19:06:10|15275.8|15235.8|15275.8|15235.8|15275.8|15235.8|15275.8|15235.8|1
1643742440000|2022-02-01 19:07:20|15283.4|15243.4|15276.8|15236.8|15283.4|15243.4|15276.8|15236.8|3
1643742630000|2022-02-01 19:10:30|15277.8|15237.8|15289.3|15249.3|15289.3|15249.3|15277.8|15237.8|1
1643742640000|2022-02-01 19:10:40|15291.8|15251.8|15296.8|15256.8|15296.8|15256.8|15291.8|15251.8|0
1643742720000|2022-02-01 19:12:00|15299.8|15259.8|15299.8|15259.8|15299.8|15259.8|15299.8|15259.8|1
1643742730000|2022-02-01 19:12:10|||||||||10
1643742740000|2022-02-01 19:12:20|15300.8|15260.8|15299.8|15259.8|15302.3|15262.3|15299.8|15259.8|1
1643742750000|2022-02-01 19:12:30|15302.9|15262.9|15300.4|15260.4|15302.9|15262.9|15300.4|15260.4|2
1643742770000|2022-02-01 19:12:50|15303.4|15263.4|15293.9|15273.9|15306.4|15273.9|15293.9|15263.4|10
1643742790000|2022-02-01 19:13:10|15295.5|15275.5|15300|15280|15300|15280|15295.5|15275.5|6
1643742800000|2022-02-01 19:13:20|15298.5|15278.5|15299|15279|15299|15279|15296.5|15276.5|0
1643742810000|2022-02-01 19:13:30|15303.6|15283.6|15303.6|15283.6|15303.6|15283.6|15303.6|15283.6|2
1643742820000|2022-02-01 19:13:40|15299|15279|15299|15279|15299|15279|15299|15279|10
1643742830000|2022-02-01 19:13:50|15300|15280|15300|15280|15300|15280|15300|15280|2
1643742840000|2022-02-01 19:14:00|15297.5|15277.5|15303.6|15283.6|15303.6|15283.6|15297.5|15277.5|6
1643742850000|2022-02-01 19:14:10|||||||||10
1643742860000|2022-02-01 19:14:20|15304.6|15284.6|15304.6|15284.6|15304.6|15284.6|15304.6|15284.6|22
1643742870000|2022-02-01 19:14:30|15307.1|15287.1|15307.1|15287.1|15307.1|15287.1|15307.1|15287.1|21
1643742880000|2022-02-01 19:14:40|15307.6|15287.6|15307.1|15287.1|15307.6|15287.6|15307.1|15287.1|14
1643742890000|2022-02-01 19:14:50|15318.1|15278.1|15318.1|15278.1|15318.1|15278.1|15318.1|15278.1|4
1643742900000|2022-02-01 19:15:00|15315|15275|15315|15275|15315|15275|15315|15275|1
1643742910000|2022-02-01 19:15:10|15304|15284|15314|15274|15315|15284|15304|15272.5|0
1643742980000|2022-02-01 19:16:20|15303.1|15283.1|15314|15274|15314|15283.1|15303.1|15274|0
1643743000000|2022-02-01 19:16:40|15315|15275|15309|15289|15316.5|15289|15307.5|15275|1
1643743020000|2022-02-01 19:17:00|15311.5|15291.5|15314|15294|15314|15294|15311.5|15291.5|0
1643743030000|2022-02-01 19:17:10|15316.5|15296.5|15309|15289|15316.5|15296.5|15309|15289|1
1643743090000|2022-02-01 19:18:10|15311.5|15291.5|15314|15294|15314|15294|15311.5|15291.5|0
1643743100000|2022-02-01 19:18:20|15316.5|15296.5|15314|15294|15316.5|15296.5|15311.5|15291.5|0
1643743130000|2022-02-01 19:18:50|15311.5|15291.5|15311.5|15291.5|15311.5|15291.5|15311.5|15291.5|0
1643743140000|2022-02-01 19:19:00|15317.6|15277.6|15309|15289|15317.6|15289|15309|15271.5|0
1643743170000|2022-02-01 19:19:30|15309.1|15289.1|15309.1|15289.1|15309.1|15289.1|15309.1|15289.1|0
1643743190000|2022-02-01 19:19:50|15310|15290|15310|15290|15311.6|15291.6|15310|15290|2
1643763600000|2022-02-02 01:00:00|15289|15229|15292.5|15232.5|15292.5|15232.5|15289|15229|1
1643763610000|2022-02-02 01:00:10|15293|15233|15296.5|15236.5|15296.5|15236.5|15291.5|15231.5|0
1643763630000|2022-02-02 01:00:30|15290|15230|15289|15229|15290|15230|15289|15229|0
1643763640000|2022-02-02 01:00:40|15296.5|15236.5|15296.5|15236.5|15296.5|15236.5|15296.5|15236.5|0
1643763650000|2022-02-02 01:00:50|15289|15249|15289|15249|15291.5|15251.5|15289|15249|0
1643764860000|2022-02-02 01:21:00|||||||||1
1643765190000|2022-02-02 01:26:30|15289.1|15249.1|15289.1|15249.1|15289.1|15249.1|15289.1|15249.1|0
1643765600000|2022-02-02 01:33:20|15302.5|15242.5|15302.5|15242.5|15302.5|15242.5|15302.5|15242.5|3
1643765630000|2022-02-02 01:33:50|15301.6|15241.6|15301.6|15241.6|15301.6|15241.6|15301.6|15241.6|0
1643765710000|2022-02-02 01:35:10|15302.5|15282.5|15302.5|15282.5|15302.5|15282.5|15302.5|15282.5|0
1643765830000|2022-02-02 01:37:10|15302.6|15282.6|15302.6|15282.6|15302.6|15282.6|15302.6|15282.6|0
1643766410000|2022-02-02 01:46:50|15294.5|15274.5|15293.5|15273.5|15294.5|15274.5|15293.5|15273.5|0
1643766420000|2022-02-02 01:47:00|15295.1|15275.1|15294.1|15274.1|15295.1|15275.1|15294.1|15274.1|0
1643766430000|2022-02-02 01:47:10|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|0
1643766840000|2022-02-02 01:54:00|||||||||1
1643766980000|2022-02-02 01:56:20|15293.6|15273.6|15295.1|15275.1|15295.1|15275.1|15293.6|15273.6|0
1643768100000|2022-02-02 02:15:00|15295.2|15275.2|15295.2|15275.2|15295.2|15275.2|15295.2|15275.2|0
1643768120000|2022-02-02 02:15:20|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|15292.7|15272.7|0
1643768130000|2022-02-02 02:15:30|15293.6|15273.6|15293.6|15273.6|15293.6|15273.6|15293.6|15273.6|0
1643768140000|2022-02-02 02:15:40|15295.2|15275.2|15295.2|15275.2|15295.2|15275.2|15295.2|15275.2|0
1643768380000|2022-02-02 02:19:40|15293.6|15273.6|15292.7|15272.7|15293.6|15273.6|15292.7|15272.7|1
1643770010000|2022-02-02 02:46:50|15295.2|15275.2|15295.2|15275.2|15295.2|15275.2|15295.2|15275.2|1
1643770040000|2022-02-02 02:47:20|15294.3|15274.3|15292.7|15272.7|15294.3|15274.3|15292.7|15272.7|0
1643770360000|2022-02-02 02:52:40|15292.8|15272.8|15292.8|15272.8|15292.8|15272.8|15292.8|15272.8|0
1643812200000|2022-02-02 14:30:00|15297.1|15277.1|15319.9|15279.9|15319.9|15279.9|15292.1|15272.1|26
1643812210000|2022-02-02 14:30:10|15320.4|15300.4|15490.5|15470.5|15490.5|15470.5|15320.4|15300.4|50
1643812220000|2022-02-02 14:30:20|||||||||21
1643812230000|2022-02-02 14:30:30|15488|15468|15475.5|15415.5|15502.4|15468|15463|15403|6
1643812240000|2022-02-02 14:30:40|15473|15413|15475.5|15415.5|15475.5|15415.5|15473|15413|1
1643812270000|2022-02-02 14:31:10|15473|15413|15473|15413|15473|15413|15473|15413|0
1643812290000|2022-02-02 14:31:30|15473.1|15413.1|15485.6|15465.6|15485.6|15465.6|15464.4|15413.1|1
1643812300000|2022-02-02 14:31:40|15486.5|15466.5|15400.3|15360.3|15488.1|15468.1|15400.3|15360.3|8
1643812310000|2022-02-02 14:31:50|15402.8|15362.8|15402.8|15362.8|15402.8|15362.8|15402.8|15362.8|0
1643812380000|2022-02-02 14:33:00|15395.2|15355.2|15355.9|15315.9|15395.2|15355.2|15353.4|15298.4|9
1643812400000|2022-02-02 14:33:20|15361.2|15301.2|15345.9|15305.9|15361.2|15305.9|15342.8|15292.5|2
1643812410000|2022-02-02 14:33:30|15345|15305|15345|15305|15345|15305|15345|15305|0
1643812420000|2022-02-02 14:33:40|15343.4|15303.4|15348.4|15308.4|15348.4|15317.5|15333.4|15302.5|4
1643812430000|2022-02-02 14:33:50|15350|15310|15362.1|15342.1|15362.1|15342.1|15332.5|15307.5|6
1643812440000|2022-02-02 14:34:00|15365.9|15345.9|15362.8|15342.8|15365.9|15345.9|15362.8|15342.8|4
1643812450000|2022-02-02 14:34:10||15322.8||15322.8||15322.8||15322.8|1
1643812460000|2022-02-02 14:34:20|15365.3|15305.3|15360.3|15320.3|15365.3|15320.3|15360.3|15305.3|3
1643812480000|2022-02-02 14:34:40|15361.3|15321.3|15362.8|15322.8|15362.8|15322.8|15361.3|15321.3|0
1643812500000|2022-02-02 14:35:00|15351.9|15331.9|15383.4|15323.4|15383.4|15351.3|15351.9|15295.1|9
1643812520000|2022-02-02 14:35:20|15378.4|15318.4|15378.4|15318.4|15378.4|15318.4|15378.4|15318.4|0
1643812560000|2022-02-02 14:36:00|||||||||1
1643812580000|2022-02-02 14:36:20|15381.5|15321.5|15429|15369|15429|15369|15369.1|15321.5|9
1643812590000|2022-02-02 14:36:30|15430|15370|15436.5|15396.5|15436.5|15396.5|15427.5|15370|0
1643812640000|2022-02-02 14:37:20|15435.6|15395.6|15435.6|15395.6|15435.6|15395.6|15435.6|15395.6|0
1643812670000|2022-02-02 14:37:50|15426.5|15406.5|15434.6|15414.6|15434.6|15414.6|15426.5|15406.5|0
1643812690000|2022-02-02 14:38:10|15437.1|15417.1|15437.1|15417.1|15437.1|15417.1|15437.1|15417.1|2
1643812700000|2022-02-02 14:38:20|15472.1|15412.1|15472.1|15412.1|15472.1|15412.1|15472.1|15412.1|2
1643812710000|2022-02-02 14:38:30|15470.6|15410.6|15470.6|15410.6|15470.6|15410.6|15470.6|15410.6|0
1643812750000|2022-02-02 14:39:10|15471.5|15411.5|15460.6|15420.6|15473.1|15440|15458.1|15411.5|2
1643812760000|2022-02-02 14:39:20|15462.5|15422.5|15474.6|15434.6|15474.6|15439.6|15456.5|15422.5|1
1643812770000|2022-02-02 14:39:30|15473.1|15433.1|15472.1|15452.1|15479.6|15452.1|15472.1|15433.1|0
1643812790000|2022-02-02 14:39:50|15477.1|15437.1|15477.1|15437.1|15477.1|15437.1|15477.1|15437.1|1
1643812810000|2022-02-02 14:40:10|15472.1|15452.1|15472.1|15452.1|15472.1|15452.1|15472.1|15452.1|0
1643812840000|2022-02-02 14:40:40|15474.6|15454.6|15474.6|15454.6|15474.6|15454.6|15474.6|15454.6|0
1643812850000|2022-02-02 14:40:50|||||||||1
1643812900000|2022-02-02 14:41:40|15475.6|15455.6|15477.1|15457.1|15477.1|15457.1|15475.6|15455.6|0
1643812930000|2022-02-02 14:42:10|15479.6|15459.6|15479.6|15459.6|15479.6|15459.6|15479.6|15459.6|0
1643812940000|2022-02-02 14:42:20|15478.7|15458.7|15465.2|15445.2|15478.7|15458.7|15465.2|15445.2|6
1643812990000|2022-02-02 14:43:10|15452.1|15432.1|15441.5|15381.5|15459.8|15432.1|15440.6|15380.6|1
1643813000000|2022-02-02 14:43:20|15450.6|15390.6|15444.9|15384.9|15450.6|15390.6|15444.9|15384.9|0
1643813010000|2022-02-02 14:43:30|15435.6|15375.6|15435.6|15375.6|15435.6|15375.6|15435.6|15375.6|0
1643813040000|2022-02-02 14:44:00|15436.5|15376.5|15430.6|15390.6|15436.5|15390.6|15430.6|15376.5|0
1643813100000|2022-02-02 14:45:00|15459.6|15399.6|15459.6|15399.6|15459.6|15399.6|15459.6|15399.6|1
1643813110000|2022-02-02 14:45:10|15462.1|15402.1|15462.1|15402.1|15462.1|15402.1|15462.1|15402.1|0
1643813180000|2022-02-02 14:46:20|15465.6|15405.6|15465.6|15405.6|15465.6|15405.6|15465.6|15405.6|1
1643813360000|2022-02-02 14:49:20|15462.2|15422.2|15473.1|15433.1|15473.1|15433.1|15462.2|15422.2|0
1643813430000|2022-02-02 14:50:30|15474.7|15434.7|15474.7|15434.7|15474.7|15434.7|15474.7|15434.7|0
1643813500000|2022-02-02 14:51:40|||||||||1
1643813520000|2022-02-02 14:52:00|15477.2|15437.2|15477.2|15437.2|15477.2|15437.2|15477.2|15437.2|0
1643813570000|2022-02-02 14:52:50|15478.7|15438.7|15474.7|15454.7|15479.7|15454.7|15471.6|15438.7|2
1643813580000|2022-02-02 14:53:00|15476.2|15456.2|15489.7|15449.7|15489.7|15456.2|15476.2|15449.7|1
1643813600000|2022-02-02 14:53:20|15481.6|15461.6|15484.7|15464.7|15484.7|15464.7|15481.6|15461.6|0
1643813610000|2022-02-02 14:53:30|15489.7|15469.7|15557.2|15497.2|15557.2|15497.2|15489.7|15469.7|13
1643813620000|2022-02-02 14:53:40|15558.1|15498.1|15558.1|15518.1|15560.6|15518.1|15555.6|15498.1|0
1643813650000|2022-02-02 14:54:10|15559.7|15519.7|15560.6|15520.6|15560.6|15520.6|15559.7|15519.7|0
1643813660000|2022-02-02 14:54:20|||||||||2
1643813680000|2022-02-02 14:54:40|15546.8|15526.8|15547.8|15507.8|15547.8|15526.8|15546.8|15507.8|2
1643813690000|2022-02-02 14:54:50|15538.7|15518.7|15538.7|15518.7|15538.7|15518.7|15538.7|15518.7|0
1643813700000|2022-02-02 14:55:00|15539.7|15519.7|15557.2|15537.2|15557.2|15537.2|15539.7|15519.7|5
1643813710000|2022-02-02 14:55:10|15570|15530|15570|15530|15570|15530|15570|15530|1
1643813720000|2022-02-02 14:55:20|15585|15525|15582.9|15542.9|15586|15542.9|15577.9|15525|11
1643813730000|2022-02-02 14:55:30|15573.8|15553.8|15577.9|15557.9|15577.9|15557.9|15573.8|15553.8|0
1643813740000|2022-02-02 14:55:40|15579.4|15559.4|15605|15585|15605|15585|15579.4|15558.2|7
1643813750000|2022-02-02 14:55:50|15606|15586|15606|15586|15606|15586|15606|15586|5
1643813760000|2022-02-02 14:56:00|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|15607.5|15587.5|1
1643813770000|2022-02-02 14:56:10|15614.7|15574.7|15615.6|15575.6|15615.6|15575.6|15614.7|15574.7|1
1643813780000|2022-02-02 14:56:20|15607.5|15587.5|15629.4|15589.4|15631|15598.5|15607.5|15581|7
1643813790000|2022-02-02 14:56:30|15618.5|15598.5|15630.6|15590.6|15632.2|15598.5|15618.5|15586.6|2
1643813800000|2022-02-02 14:56:40|15622.5|15602.5|15624.1|15604.1|15624.1|15604.1|15622.5|15602.5|0
1643813810000|2022-02-02 14:56:50|15625.6|15605.6|15629.1|15609.1|15629.1|15609.1|15625.6|15605.6|0
1643813820000|2022-02-02 14:57:00|15634.1|15614.1|15632.2|15572.2|15634.7|15614.1|15608.1|15567.2|10
1643813830000|2022-02-02 14:57:10|15636.6|15576.6|15630.6|15590.6|15636.6|15594.7|15630.6|15576.6|0
1643813850000|2022-02-02 14:57:30|15632.2|15592.2|15632.2|15592.2|15637.2|15592.2|15632.2|15575.6|0
1643813860000|2022-02-02 14:57:40|15635.6|15575.6|15640.3|15580.3|15640.3|15580.3|15635.6|15575.6|0
1643813890000|2022-02-02 14:58:10|15632.2|15592.2|15632.2|15592.2|15632.2|15592.2|15632.2|15592.2|0
1643813900000|2022-02-02 14:58:20|15609.7|15589.7|15609.7|15589.7|15609.7|15589.7|15609.7|15589.7|0
1643813910000|2022-02-02 14:58:30|15612.8|15572.8|15608.7|15548.7|15612.8|15572.8|15608.7|15548.7|1
1643813940000|2022-02-02 14:59:00|15605.4|15565.4|15605.4|15565.4|15605.4|15565.4|15605.4|15565.4|0
1643813950000|2022-02-02 14:59:10|15614.7|15574.7|15614.7|15574.7|15614.7|15574.7|15614.7|15574.7|0
1643813960000|2022-02-02 14:59:20|15636.2|15576.2|15636.2|15576.2|15636.2|15576.2|15636.2|15576.2|1
1643813970000|2022-02-02 14:59:30|15628.7|15588.7|15628.7|15588.7|15628.7|15588.7|15628.7|15588.7|0
1643813980000|2022-02-02 14:59:40|15629.7|15589.7|15663.5|15603.5|15663.5|15603.5|15629.7|15582.5|4
1643813990000|2022-02-02 14:59:50|15666|15606|15667.5|15607.5|15667.5|15607.5|15666|15606|0
1643814000000|2022-02-02 15:00:00|15669.4|15609.4|15666|15626|15673.5|15626|15664.4|15609.4|0
1643814010000|2022-02-02 15:00:10|15673.1|15633.1|15673.1|15633.1|15673.1|15633.1|15673.1|15633.1|1
1643814020000|2022-02-02 15:00:20|15674.1|15654.1|15723.1|15663.1|15723.1|15663.1|15674.1|15646.9|2
1643814030000|2022-02-02 15:00:30|15716|15656|15711|15691|15716|15691|15711|15654.1|1
1643814040000|2022-02-02 15:00:40|15709.4|15689.4|15724.7|15664.7|15724.7|15689.4|15709.4|15664.7|6
1643814050000|2022-02-02 15:00:50|15712.2|15652.2|15711.6|15651.6|15714.1|15654.1|15711.6|15651.6|0
1643814060000|2022-02-02 15:01:00|15701.6|15641.6|15688.7|15648.7|15701.6|15648.7|15688.7|15641.6|0
1643814070000|2022-02-02 15:01:10|15684.1|15644.1|15684.1|15644.1|15684.1|15644.1|15684.1|15644.1|0
1643814110000|2022-02-02 15:01:50|15676|15656|15637.5|15577.5|15686|15656|15637.5|15577.5|4
1643814140000|2022-02-02 15:02:20|15636.6|15576.6|15640|15580|15640|15580|15635|15575|0
1643814150000|2022-02-02 15:02:30|15632.5|15572.5|15630|15570|15633.5|15573.5|15630|15570|4
1643814160000|2022-02-02 15:02:40|15629.1|15569.1|15628.1|15568.1|15629.1|15569.1|15628.1|15568.1|1
1643814210000|2022-02-02 15:03:30|15606.6|15566.6|15584.7|15564.7|15606.6|15566.6|15584.7|15564.7|1
1643814220000|2022-02-02 15:03:40|15600.4|15560.4|15628.1|15568.1|15628.1|15568.1|15600.4|15550.4|3
1643814230000|2022-02-02 15:03:50|15629.1|15569.1|15625|15585|15631|15586.6|15625|15569.1|0
1643814250000|2022-02-02 15:04:10|15624.1|15584.1|15633.1|15573.1|15633.1|15584.1|15624.1|15573.1|0
1643814260000|2022-02-02 15:04:20|15625|15585|15634.7|15574.7|15634.7|15585|15625|15574.7|0
1643814270000|2022-02-02 15:04:30|15633.1|15573.1|15633.1|15573.1|15633.1|15573.1|15633.1|15573.1|0
1643814320000|2022-02-02 15:05:20|15622.2|15582.2|15619.7|15579.7|15622.2|15582.2|15619.7|15579.7|0
1643814330000|2022-02-02 15:05:30|15631.6|15571.6|15618.1|15578.1|15631.6|15579.7|15618.1|15571.6|0
1643814380000|2022-02-02 15:06:20|15620.6|15580.6|15622.2|15582.2|15622.2|15582.2|15619.7|15579.7|3
1643814390000|2022-02-02 15:06:30|15634.7|15574.7|15628.7|15588.7|15634.7|15588.7|15625.6|15574.7|0
1643814400000|2022-02-02 15:06:40|15626.2|15586.2|15625.3|15585.3|15626.2|15586.2|15625.3|15585.3|0
1643814450000|2022-02-02 15:07:30|15628.4|15588.4|15632.8|15592.8|15646.5|15592.8|15628.4|15586.5|2
1643814460000|2022-02-02 15:07:40|15633.7|15593.7|15633.7|15593.7|15633.7|15593.7|15633.7|15593.7|0
1643814470000|2022-02-02 15:07:50|15637.2|15597.2|15637.2|15597.2|15637.2|15597.2|15636.2|15596.2|0
1643814480000|2022-02-02 15:08:00|15636.3|15596.3|15636.3|15596.3|15637.2|15597.2|15636.3|15596.3|1
1643814500000|2022-02-02 15:08:20|15618.8|15598.8|15616.9|15596.9|15627.8|15598.8|15616.9|15587.8|0
1643814510000|2022-02-02 15:08:30|15615.3|15595.3|15615.3|15595.3|15615.3|15595.3|15610.3|15590.3|2
1643814530000|2022-02-02 15:08:50|15673.1|15613.1|15672.2|15612.2|15673.1|15613.1|15672.2|15612.2|8
1643814540000|2022-02-02 15:09:00|15677.2|15617.2|15677.2|15617.2|15677.2|15617.2|15677.2|15617.2|0
1643814660000|2022-02-02 15:11:00|15679.1|15619.1|15687.2|15627.2|15687.2|15627.2|15679.1|15619.1|0
1643814730000|2022-02-02 15:12:10|15680.7|15640.7|15677.2|15637.2|15680.7|15640.7|15677.2|15637.2|0
1643814740000|2022-02-02 15:12:20|15687.8|15627.8|15687.2|15627.2|15687.8|15627.8|15684.7|15624.7|0
1643814750000|2022-02-02 15:12:30|15680.7|15640.7|15680.7|15640.7|15680.7|15640.7|15680.7|15640.7|0
1643814780000|2022-02-02 15:13:00|15683.2|15643.2|15683.2|15643.2|15683.2|15643.2|15683.2|15643.2|0
1643814790000|2022-02-02 15:13:10|15684.7|15644.7|15676.6|15656.6|15684.7|15656.6|15676.6|15644.7|0
1643814800000|2022-02-02 15:13:20|15678.2|15658.2|15678.2|15658.2|15678.2|15658.2|15678.2|15658.2|0
1643814810000|2022-02-02 15:13:30|||||||||1
1643814930000|2022-02-02 15:15:30|15689.1|15649.1|15689.1|15649.1|15689.1|15649.1|15689.1|15649.1|1
1643814940000|2022-02-02 15:15:40|15687.2|15647.2|15699.1|15639.1|15699.1|15647.2|15687.2|15639.1|2
1643814950000|2022-02-02 15:15:50|15693.5|15633.5|15693.5|15633.5|15693.5|15633.5|15693.5|15633.5|3
1643814960000|2022-02-02 15:16:00|15692.6|15632.6|15673.8|15613.8|15692.6|15632.6|15673.8|15613.8|1
1643814970000|2022-02-02 15:16:10|15675.7|15615.7|15674.7|15614.7|15675.7|15615.7|15674.7|15614.7|0
1643815030000|2022-02-02 15:17:10|15675.7|15615.7|15681.3|15661.3|15681.3|15661.3|15675.7|15615.7|1
1643815040000|2022-02-02 15:17:20|15683.8|15663.8|15683.8|15663.8|15683.8|15663.8|15683.8|15663.8|0
1643815100000|2022-02-02 15:18:20|15684.7|15664.7|15684.7|15664.7|15684.7|15664.7|15684.7|15664.7|0
1643815110000|2022-02-02 15:18:30|15686.3|15666.3|15684.7|15664.7|15686.3|15666.3|15684.7|15664.7|0
1643815140000|2022-02-02 15:19:00|15683.2|15663.2|15684.7|15624.7|15684.7|15663.2|15680.7|15620.7|2
1643815180000|2022-02-02 15:19:40|15686.3|15626.3|15686.3|15626.3|15686.3|15626.3|15686.3|15626.3|0
1643815300000|2022-02-02 15:21:40|15689.4|15629.4|15691.3|15631.3|15691.3|15631.3|15689.4|15629.4|1
1643815320000|2022-02-02 15:22:00|15690.3|15630.3|15692.2|15632.2|15692.2|15632.2|15690.3|15630.3|0
1643815390000|2022-02-02 15:23:10|15693.8|15633.8|15692.8|15632.8|15693.8|15633.8|15692.8|15632.8|0
1643815470000|2022-02-02 15:24:30|15688.2|15628.2|15687.2|15627.2|15688.2|15628.2|15687.2|15627.2|3
1643815480000|2022-02-02 15:24:40|15688.8|15628.8|15687.2|15627.2|15695.3|15635.3|15687.2|15627.2|2
1643815490000|2022-02-02 15:24:50|15688.8|15628.8|15683.8|15623.8|15688.8|15628.8|15683.8|15623.8|1
1643815510000|2022-02-02 15:25:10|15661.3|15621.3|15647.2|15587.2|15671.3|15621.3|15647.2|15587.2|4
1643815520000|2022-02-02 15:25:20|15646.3|15586.3|15646.3|15586.3|15646.3|15586.3|15646.3|15586.3|0
1643815540000|2022-02-02 15:25:40|15614.4|15574.4|15611.3|15571.3|15614.4|15574.4|15611.3|15571.3|0
1643815620000|2022-02-02 15:27:00|15610.4|15570.4|15610.4|15570.4|15610.4|15570.4|15610.4|15570.4|4
1643815630000|2022-02-02 15:27:10|15607.2|15547.2|15608.8|15548.8|15608.8|15548.8|15607.2|15547.2|9
1643815740000|2022-02-02 15:29:00|||||||||2
1643815750000|2022-02-02 15:29:10|||||||||6
1643815760000|2022-02-02 15:29:20|15655.4|15595.4|15677.3|15637.3|15677.3|15637.3|15655.4|15595.4|7
1643815770000|2022-02-02 15:29:30|15690.4|15650.4|15696.3|15636.3|15696.3|15650.4|15682.3|15636.3|13
1643815780000|2022-02-02 15:29:40|15685.4|15645.4|15683.8|15643.8|15685.4|15645.4|15683.8|15643.8|0
1643815790000|2022-02-02 15:29:50|||||||||2
1643815870000|2022-02-02 15:31:10|15682.3|15642.3|15679.8|15639.8|15682.3|15642.3|15679.8|15639.8|2
1643815880000|2022-02-02 15:31:20|15661.1|15621.1|15616.3|15556.3|15661.1|15621.1|15612.3|15552.3|3
1643815890000|2022-02-02 15:31:30|15617.3|15557.3|15617.3|15557.3|15617.3|15557.3|15617.3|15557.3|0
1643815900000|2022-02-02 15:31:40|15621.3|15561.3|15622.3|15562.3|15622.3|15562.3|15621.3|15561.3|0
1643815920000|2022-02-02 15:32:00|15623.8|15563.8|15623.8|15563.8|15623.8|15563.8|15623.8|15563.8|0
1643815930000|2022-02-02 15:32:10|15625.4|15565.4|15625.4|15565.4|15625.4|15565.4|15625.4|15565.4|0
1643815940000|2022-02-02 15:32:20|15627.9|15567.9|15627.9|15567.9|15627.9|15567.9|15627.9|15567.9|0
1643815950000|2022-02-02 15:32:30|15629.4|15569.4|15629.4|15569.4|15629.4|15569.4|15629.4|15569.4|0
1643815960000|2022-02-02 15:32:40|15621.3|15581.3|15678.8|15618.8|15683.8|15623.8|15621.3|15581.3|2
1643815970000|2022-02-02 15:32:50|15661.7|15621.7|15666.7|15626.7|15666.7|15626.7|15661.7|15621.7|0
1643815980000|2022-02-02 15:33:00|15665.7|15625.7|15665.7|15625.7|15665.7|15625.7|15665.7|15625.7|0
1643815990000|2022-02-02 15:33:10|15664.2|15624.2|15664.2|15624.2|15664.2|15624.2|15664.2|15624.2|0
1643816110000|2022-02-02 15:35:10|15663.2|15623.2|15663.2|15623.2|15663.2|15623.2|15663.2|15623.2|0
1643816190000|2022-02-02 15:36:30|15664.8|15624.8|15664.8|15624.8|15664.8|15624.8|15664.8|15624.8|0
1643816200000|2022-02-02 15:36:40|15651|15631|15616.3|15556.3|15651|15631|15612.3|15552.3|3
1643816240000|2022-02-02 15:37:20|15601.3|15541.3|15601.3|15541.3|15601.3|15541.3|15601.3|15541.3|0
1643816260000|2022-02-02 15:37:40|15602.3|15542.3|15623.8|15563.8|15623.8|15563.8|15602.3|15542.3|0
1643816270000|2022-02-02 15:37:50|15626.7|15566.7|15631.3|15571.3|15631.3|15571.3|15626.7|15566.7|0
1643816290000|2022-02-02 15:38:10|15606.3|15566.3|15606.3|15566.3|15606.3|15566.3|15606.3|15566.3|0
1643816300000|2022-02-02 15:38:20|15628.5|15568.5|15628.5|15568.5|15628.5|15568.5|15628.5|15568.5|0
1643816310000|2022-02-02 15:38:30|15631.3|15571.3|15604.8|15564.8|15636.3|15579.7|15604.8|15564.8|0
1643816320000|2022-02-02 15:38:40|15606.3|15566.3|15606.3|15566.3|15606.3|15566.3|15606.3|15566.3|0
1643816420000|2022-02-02 15:40:20|15587.3|15567.3|15587.3|15567.3|15587.3|15567.3|15587.3|15567.3|0
1643816430000|2022-02-02 15:40:30|15584.8|15564.8|15587.3|15567.3|15587.3|15567.3|15584.8|15564.8|0
1643816440000|2022-02-02 15:40:40|15593.8|15553.8|15559.8|15539.8|15593.8|15553.8|15559.8|15539.8|3
1643816450000|2022-02-02 15:40:50||15519.8||15519.8||15519.8||15519.8|3
1643816460000|2022-02-02 15:41:00|15561.3|15521.3|15561.3|15521.3|15561.3|15521.3|15561.3|15521.3|0
1643816470000|2022-02-02 15:41:10|15556.3|15496.3|15557.9|15497.9|15571.3|15511.3|15556.3|15496.3|1
1643816480000|2022-02-02 15:41:20|15552.9|15492.9|15531.3|15491.3|15552.9|15492.9|15529.8|15489.8|0
1643816490000|2022-02-02 15:41:30|15511.3|15469.8|15509.8|15469.8|15511.3|15469.8|15509.8|15469.8|3
1643816500000|2022-02-02 15:41:40|15511.3|15471.3|15511.3|15471.3|15511.3|15471.3|15511.3|15471.3|0
1643816590000|2022-02-02 15:43:10|15540.4|15480.4|15540.4|15480.4|15540.4|15480.4|15540.4|15480.4|2
1643816600000|2022-02-02 15:43:20|15542.9|15482.9|15542.9|15482.9|15542.9|15482.9|15542.9|15482.9|0
1643816610000|2022-02-02 15:43:30|15582|15562|15591.3|15571.3|15591.3|15571.3|15582|15562|10
1643816620000|2022-02-02 15:43:40|||||||||11
1643816630000|2022-02-02 15:43:50|15568.8|15528.8|15572.2|15512.2|15572.2|15528.8|15568.8|15512.2|1
1643816640000|2022-02-02 15:44:00|15562.9|15502.9|15562.9|15502.9|15562.9|15502.9|15562.9|15502.9|0
1643816660000|2022-02-02 15:44:20|15577.9|15517.9|15577.9|15517.9|15577.9|15517.9|15577.9|15517.9|0
1643816710000|2022-02-02 15:45:10|15576|15516|15577.9|15517.9|15577.9|15517.9|15572.9|15512.9|0
1643816830000|2022-02-02 15:47:10|15576|15516|15577.9|15517.9|15577.9|15517.9|15572.9|15512.9|0
1643816900000|2022-02-02 15:48:20|15547.2|15487.2|15540.4|15480.4|15547.2|15487.2|15540.4|15480.4|0
1643816910000|2022-02-02 15:48:30|15532.9|15472.9|15532.9|15472.9|15532.9|15472.9|15532.9|15472.9|0
1643816920000|2022-02-02 15:48:40|15533.9|15473.9|15533.9|15473.9|15533.9|15473.9|15532.9|15472.9|0
1643816930000|2022-02-02 15:48:50|15532.9|15472.9|15533.9|15473.9|15533.9|15473.9|15532.9|15472.9|0
1643816950000|2022-02-02 15:49:10|15535.4|15475.4|15535.4|15475.4|15535.4|15475.4|15535.4|15475.4|0
1643816960000|2022-02-02 15:49:20|15540.4|15480.4|15540.4|15480.4|15540.4|15480.4|15540.4|15480.4|0
1643817020000|2022-02-02 15:50:20|15542.9|15482.9|15542.9|15482.9|15542.9|15482.9|15542.9|15482.9|1
1643817030000|2022-02-02 15:50:30|15537.9|15477.9|15547.9|15487.9|15547.9|15487.9|15537.9|15477.9|0
1643817040000|2022-02-02 15:50:40|15542.9|15502.9|15588.9|15548.9|15590.4|15550.4|15542.9|15502.9|5
1643817050000|2022-02-02 15:50:50|15591.4|15551.4|15591.4|15551.4|15591.4|15551.4|15591.4|15551.4|1
1643817060000|2022-02-02 15:51:00|15629.8|15569.8|15637.3|15577.3|15637.3|15577.3|15629.8|15569.8|1
1643817070000|2022-02-02 15:51:10|15638.3|15578.3|15642.3|15582.3|15642.3|15582.3|15638.3|15578.3|0
1643817080000|2022-02-02 15:51:20|15649.8|15589.8|15649.8|15589.8|15649.8|15589.8|15649.8|15589.8|0
1643817090000|2022-02-02 15:51:30|15650.8|15590.8|15650.8|15590.8|15650.8|15590.8|15650.8|15590.8|0
1643817120000|2022-02-02 15:52:00|15642.7|15602.7|15642.7|15602.7|15642.7|15602.7|15642.7|15602.7|0
1643817130000|2022-02-02 15:52:10|15645.8|15605.8|15645.8|15605.8|15645.8|15605.8|15645.8|15605.8|0
1643817140000|2022-02-02 15:52:20|15636.8|15576.8|15636.4|15576.4|15636.8|15576.8|15608.9|15548.9|1
1643817160000|2022-02-02 15:52:40|15544.5|15524.5|15541.4|15521.4|15544.5|15524.5|15541.4|15521.4|10
1643817170000|2022-02-02 15:52:50|15548.5|15508.5|15546.4|15506.4|15552.9|15508.5|15540.4|15480.4|0
1643817180000|2022-02-02 15:53:00|15537.9|15477.9|15537.9|15477.9|15540.4|15480.4|15535.4|15475.4|1
1643817200000|2022-02-02 15:53:20|15540.4|15480.4|15540.4|15480.4|15540.4|15480.4|15540.4|15480.4|0
1643817210000|2022-02-02 15:53:30|15532.9|15492.9|15532.9|15492.9|15532.9|15492.9|15532.9|15492.9|0
1643817230000|2022-02-02 15:53:50|15535.4|15495.4|15535.4|15495.4|15535.4|15495.4|15535.4|15495.4|0
1643817290000|2022-02-02 15:54:50|15534.5|15494.5|15529.8|15489.8|15534.5|15494.5|15529.8|15489.8|0
1643817300000|2022-02-02 15:55:00|15509.8||15509.8||15509.8||15509.8||0
1643817310000|2022-02-02 15:55:10|15517|15477|15493.3|15473.3|15517|15477|15493.3|15468.3|0
1643817320000|2022-02-02 15:55:20|15514.5|15474.5|15514.5|15474.5|15514.5|15474.5|15514.5|15474.5|0
1643817330000|2022-02-02 15:55:30|15515.4|15475.4|15515.4|15475.4|15515.4|15475.4|15515.4|15475.4|0
1643817340000|2022-02-02 15:55:40|15502.6|15482.6|15490.8|15470.8|15502.6|15482.6|15489.2|15469.2|3
1643817350000|2022-02-02 15:55:50|15512.9|15472.9|15512.9|15472.9|15512.9|15472.9|15512.9|15472.9|0
1643817360000|2022-02-02 15:56:00|15513.9|15473.9|15513.9|15473.9|15513.9|15473.9|15513.9|15473.9|0
1643817370000|2022-02-02 15:56:10|15500.1|15480.1|15487.7|15467.7|15500.1|15480.1|15487.7|15467.7|0
1643817380000|2022-02-02 15:56:20|15492.7|15432.7|15492.7|15432.7|15492.7|15432.7|15492.7|15432.7|1
1643817390000|2022-02-02 15:56:30|15494.2|15434.2|15467.7|15427.7|15494.2|15434.2|15467.7|15426.7|2
1643817400000|2022-02-02 15:56:40|15469.6|15429.6|15494.2|15434.2|15494.2|15434.2|15469.6|15429.6|0
1643817440000|2022-02-02 15:57:20|15489.6|15429.6|15486.7|15426.7|15489.6|15429.6|15486.7|15426.7|3
1643817450000|2022-02-02 15:57:30|15488.3|15428.3|15488.3|15428.3|15488.3|15428.3|15488.3|15428.3|0
1643817540000|2022-02-02 15:59:00|15480.2|15440.2|15483.3|15443.3|15483.3|15443.3|15480.2|15440.2|0
1643817560000|2022-02-02 15:59:20|15482.3|15442.3|15482.3|15442.3|15482.3|15442.3|15482.3|15442.3|0
1643817570000|2022-02-02 15:59:30|15483.3|15443.3|15483.3|15443.3|15483.3|15443.3|15483.3|15443.3|0
1643817580000|2022-02-02 15:59:40|15501.4|15441.4|15489.5|15449.5|15501.4|15449.5|15489.5|15441.4|0
1643817600000|2022-02-02 16:00:00|15484.8|15444.8|15484.8|15444.8|15484.8|15444.8|15484.8|15444.8|0
1643817640000|2022-02-02 16:00:40|15483.9|15443.9|15483.9|15443.9|15483.9|15443.9|15483.9|15443.9|0
1643817650000|2022-02-02 16:00:50|15484.8|15444.8|15485.8|15445.8|15485.8|15445.8|15484.8|15444.8|0
1643817660000|2022-02-02 16:01:00|15482.3|15442.3|15482.3|15442.3|15482.3|15442.3|15482.3|15442.3|0
1643817770000|2022-02-02 16:02:50|15484.2|15444.2|15484.2|15444.2|15484.2|15444.2|15484.2|15444.2|2
1643817990000|2022-02-02 16:06:30|15485.8|15445.8|15485.8|15445.8|15485.8|15445.8|15485.8|15445.8|0
1643818030000|2022-02-02 16:07:10|15468.9|15448.9|15468.9|15448.9|15468.9|15448.9|15468.9|15448.9|0
1643818040000|2022-02-02 16:07:20|||||||||2
1643818080000|2022-02-02 16:08:00|15471.4|15451.4|15471.4|15451.4|15471.4|15451.4|15471.4|15451.4|0
1643818170000|2022-02-02 16:09:30|15469.9|15449.9|15468|15448|15469.9|15449.9|15468|15448|4
1643818180000|2022-02-02 16:09:40|15473.9|15413.9|15465.5|15405.5|15475.5|15415.5|15465.5|15405.5|6
1643818190000|2022-02-02 16:09:50|15437|15417|15437|15417|15437|15417|15437|15417|0
1643818200000|2022-02-02 16:10:00|15421.4|15401.4|15421.4|15401.4|15421.4|15401.4|15421.4|15401.4|0
1643818240000|2022-02-02 16:10:40|||||||||1
1643818320000|2022-02-02 16:12:00|15420.5|15400.5|15419.9|15399.9|15420.5|15400.5|15418.9|15398.9|0
1643818330000|2022-02-02 16:12:10|15423.9|15403.9|15458|15398|15468|15408|15423.9|15392.4|1
1643818340000|2022-02-02 16:12:20|15445.5|15405.5|15443|15423|15458|15423|15443|15398|0
1643818350000|2022-02-02 16:12:30|15453.9|15433.9|15453.9|15433.9|15453.9|15433.9|15453.9|15433.9|0
1643818400000|2022-02-02 16:13:20|15471.4|15431.4|15471.4|15431.4|15471.4|15431.4|15471.4|15431.4|5
1643818410000|2022-02-02 16:13:30|15488.3|15468.3|15489.9|15469.9|15489.9|15469.9|15488.3|15468.3|6
1643818420000|2022-02-02 16:13:40|15488.3|15468.3|15487.7|15467.7|15488.3|15468.3|15487.7|15467.7|8
1643818430000|2022-02-02 16:13:50|15486.8|15466.8|15486.8|15466.8|15486.8|15466.8|15486.8|15466.8|0
1643818480000|2022-02-02 16:14:40|15489.3|15469.3|15489.3|15469.3|15489.3|15469.3|15489.3|15469.3|0
1643818490000|2022-02-02 16:14:50|15490.2|15470.2|15490.2|15470.2|15490.2|15470.2|15490.2|15470.2|0
1643818510000|2022-02-02 16:15:10|15534.9|15474.9|15534.9|15474.9|15534.9|15474.9|15534.9|15474.9|1
1643818520000|2022-02-02 16:15:20|15537.4|15477.4|15537.4|15477.4|15537.4|15477.4|15537.4|15477.4|0
1643818550000|2022-02-02 16:15:50|15500.1|15440.1|15519.9|15459.9|15519.9|15459.9|15500.1|15440.1|9
1643818560000|2022-02-02 16:16:00|15520.8|15460.8|15522.4|15462.4|15522.4|15462.4|15520.8|15460.8|0
1643818570000|2022-02-02 16:16:10|15524.9|15464.9|15524.9|15464.9|15524.9|15464.9|15524.9|15464.9|0
1643818580000|2022-02-02 16:16:20|15528|15468|15528|15468|15528|15468|15528|15468|3
1643818620000|2022-02-02 16:17:00|15525.5|15465.5|15525.5|15465.5|15525.5|15465.5|15525.5|15465.5|0
1643818640000|2022-02-02 16:17:20|15462|15442|15462|15442|15462|15442|15462|15442|2
1643818660000|2022-02-02 16:17:40|15490.5|15430.5|15493|15433|15493|15433|15490.5|15430.5|1
1643818740000|2022-02-02 16:19:00|15493.9|15433.9|15512|15452|15512|15452|15493.9|15433.9|0
1643818750000|2022-02-02 16:19:10|15510.5|15450.5|15510.5|15450.5|15510.5|15450.5|15510.5|15450.5|0
1643818780000|2022-02-02 16:19:40|15505.5|15445.5|15505.5|15445.5|15505.5|15445.5|15505.5|15445.5|0
1643818800000|2022-02-02 16:20:00|15503|15443|15503|15443|15503|15443|15503|15443|1
1643818840000|2022-02-02 16:20:40|15498.9|15438.9|15503|15443|15504.6|15444.6|15495.5|15435.5|0
1643819000000|2022-02-02 16:23:20|15527.4|15467.4|15527.4|15467.4|15527.4|15467.4|15527.4|15467.4|20
1643819010000|2022-02-02 16:23:30|15531.2|15471.2|15542.4|15482.4|15548|15488|15531.2|15471.2|0
1643819020000|2022-02-02 16:23:40|15543.3|15483.3|15549.9|15489.9|15553|15493|15543.3|15483.3|0
1643819090000|2022-02-02 16:24:50|15533|15473|15533|15473|15533|15473|15533|15473|0
1643819180000|2022-02-02 16:26:20|||||||||2
1643819220000|2022-02-02 16:27:00|15534.9|15474.9|15540.5|15480.5|15540.5|15480.5|15534.9|15474.9|0
1643819280000|2022-02-02 16:28:00|||||||||11
1643819460000|2022-02-02 16:31:00|15535.5|15475.5|15535.5|15475.5|15535.5|15475.5|15535.5|15475.5|0
1643819530000|2022-02-02 16:32:10|15536.5|15476.5|15540.5|15480.5|15540.5|15480.5|15536.5|15476.5|0
1643819540000|2022-02-02 16:32:20|15527.4|15467.4|15518|15458|15527.4|15467.4|15518|15458|5
1643819570000|2022-02-02 16:32:50|15515.5|15455.5|15515.5|15455.5|15515.5|15455.5|15515.5|15455.5|0
1643819730000|2022-02-02 16:35:30|15513|15453|15518|15458|15518|15458|15513|15453|0
1643819740000|2022-02-02 16:35:40|15517.1|15457.1|15515.5|15455.5|15517.1|15457.1|15515.5|15455.5|0
1643819770000|2022-02-02 16:36:10|15516.5|15456.5|15518|15458|15518|15458|15516.5|15456.5|0
1643819780000|2022-02-02 16:36:20|15520.5|15460.5|15525.5|15465.5|15525.5|15465.5|15520.5|15460.5|1
1643819790000|2022-02-02 16:36:30|15526.5|15466.5|15530.5|15470.5|15530.5|15470.5|15526.5|15466.5|0
1643819810000|2022-02-02 16:36:50|15533|15473|15538|15478|15538|15478|15533|15473|0
1643819820000|2022-02-02 16:37:00|15535.5|15475.5|15538|15478|15538|15478|15535.5|15475.5|0
1643819830000|2022-02-02 16:37:10|15539|15479|15540.5|15480.5|15540.5|15480.5|15539|15479|0
1643819840000|2022-02-02 16:37:20|15541.5|15481.5|15543|15483|15543|15483|15541.5|15481.5|0
1643819850000|2022-02-02 16:37:30|15545.5|15485.5|15545.5|15485.5|15545.5|15485.5|15545.5|15485.5|0
1643819870000|2022-02-02 16:37:50|15548|15488|15548|15488|15548|15488|15548|15488|0
1643819880000|2022-02-02 16:38:00|15540.5|15500.5|15540.5|15500.5|15540.5|15500.5|15540.5|15500.5|0
1643819970000|2022-02-02 16:39:30|15538.1|15498.1|15538.1|15498.1|15538.1|15498.1|15538.1|15498.1|1
1643820010000|2022-02-02 16:40:10|15540.6|15500.6|15540.6|15500.6|15540.6|15500.6|15540.6|15500.6|0
1643820020000|2022-02-02 16:40:20|15531.2|15491.2|15538.1|15478.1|15538.1|15491.2|15531.2|15478.1|1
1643820040000|2022-02-02 16:40:40|15540.6|15480.6|15540.6|15480.6|15540.6|15480.6|15540.6|15480.6|0
1643820050000|2022-02-02 16:40:50|15538.1|15478.1|15538.1|15478.1|15538.1|15478.1|15538.1|15478.1|0
1643820080000|2022-02-02 16:41:20|15540.6|15480.6|15540.6|15480.6|15540.6|15480.6|15540.6|15480.6|0
1643820130000|2022-02-02 16:42:10|15538.1|15478.1|15538.1|15478.1|15538.1|15478.1|15538.1|15478.1|0
1643820290000|2022-02-02 16:44:50|||||||||100
1643820600000|2022-02-02 16:50:00|15530.9|15490.9|15530.9|15490.9|15530.9|15490.9|15530.9|15490.9|0
1643820610000|2022-02-02 16:50:10|15534|15494|15534|15494|15534|15494|15534|15494|0
1643820620000|2022-02-02 16:50:20|||||||||1
1643820690000|2022-02-02 16:51:30|15531.5|15491.5|15531.5|15491.5|15531.5|15491.5|15530.6|15490.6|2
1643820860000|2022-02-02 16:54:20|15526.3|15506.3|15535.6|15515.6|15535.6|15515.6|15526.3|15506.3|0
1643820910000|2022-02-02 16:55:10|15531.5|15471.5|15531.5|15471.5|15531.5|15471.5|15531.5|15471.5|2
1643820940000|2022-02-02 16:55:40|15526.5|15466.5|15526.5|15466.5|15526.5|15466.5|15526.5|15466.5|0
1643820980000|2022-02-02 16:56:20|15525.6|15465.6|15526.5|15466.5|15526.5|15498.8|15518.8|15465.6|1
1643820990000|2022-02-02 16:56:30|15528.1|15468.1|15528.1|15468.1|15528.1|15468.1|15528.1|15468.1|0
1643821170000|2022-02-02 16:59:30|15529.7|15469.7|15530.6|15470.6|15530.6|15470.6|15529.7|15469.7|0
1643821300000|2022-02-02 17:01:40|15531.6|15471.6|15533.1|15473.1|15533.1|15473.1|15531.6|15471.6|0
1643821340000|2022-02-02 17:02:20|||||||||1
1643821360000|2022-02-02 17:02:40|15532.2|15472.2|15533.1|15473.1|15533.1|15473.1|15530.6|15470.6|0
1643821460000|2022-02-02 17:04:20|15536.2|15476.2|15536.2|15476.2|15536.2|15476.2|15536.2|15476.2|1
1643821500000|2022-02-02 17:05:00|15523.8|15503.8|15523.8|15503.8|15523.8|15503.8|15523.8|15503.8|0
1643821510000|2022-02-02 17:05:10|15534.7|15514.7|15534.7|15514.7|15534.7|15514.7|15534.7|15514.7|0
1643821580000|2022-02-02 17:06:20|15536.2|15516.2|15547.2|15507.2|15547.2|15516.2|15536.2|15507.2|1
1643821630000|2022-02-02 17:07:10|15548.7|15508.7|15548.7|15508.7|15548.7|15508.7|15547.2|15507.2|9
1643821650000|2022-02-02 17:07:30|15547.2|15507.2|15549.7|15509.7|15549.7|15509.7|15547.2|15507.2|0
1643821800000|2022-02-02 17:10:00|15540.6|15520.6|15540.6|15520.6|15540.6|15520.6|15540.6|15520.6|0
1643821810000|2022-02-02 17:10:10|15544.7|15524.7|15544.7|15524.7|15544.7|15524.7|15544.7|15524.7|0
1643821840000|2022-02-02 17:10:40|15552.2|15532.2|15552.2|15532.2|15552.2|15532.2|15552.2|15532.2|2
1643821880000|2022-02-02 17:11:20|||||||||1
1643821910000|2022-02-02 17:11:50|15585.6|15525.6|15585.6|15525.6|15585.6|15525.6|15585.6|15525.6|1
1643821920000|2022-02-02 17:12:00|15587.2|15527.2|15574.7|15514.7|15587.2|15527.2|15574.7|15514.7|5
1643821930000|2022-02-02 17:12:10|15573.7|15513.7|15524.7|15504.7|15573.7|15513.7|15524.7|15504.7|0
1643821940000|2022-02-02 17:12:20|15527.2|15507.2|15524.7|15504.7|15527.2|15507.2|15524.7|15504.7|0
1643821970000|2022-02-02 17:12:50|15509.1|15489.1|15523.8|15463.8|15523.8|15489.1|15509.1|15461.3|1
1643821980000|2022-02-02 17:13:00|15531.3|15471.3|15541.3|15481.3|15541.3|15481.3|15531.3|15471.3|0
1643821990000|2022-02-02 17:13:10|15534.6|15474.6|15526.3|15466.3|15534.6|15474.6|15526.3|15466.3|0
1643822000000|2022-02-02 17:13:20|15527.2|15467.2|15528.8|15468.8|15528.8|15468.8|15527.2|15467.2|0
1643822010000|2022-02-02 17:13:30|15525.9|15465.9|15516.6|15456.6|15525.9|15465.9|15516.6|15456.6|2
1643822020000|2022-02-02 17:13:40|15518.1|15458.1|15520.6|15460.6|15520.6|15460.6|15518.1|15458.1|0
1643822060000|2022-02-02 17:14:20|15521.6|15461.6|15523.1|15463.1|15523.1|15463.1|15521.6|15461.6|1
1643822200000|2022-02-02 17:16:40|15523.2|15463.2|15523.2|15463.2|15523.2|15463.2|15523.2|15463.2|0
1643822420000|2022-02-02 17:20:20|15535|15475|15540.7|15480.7|15540.7|15480.7|15535|15475|0
1643822480000|2022-02-02 17:21:20|15544.4|15484.4|15550.7|15490.7|15550.7|15490.7|15544.4|15484.4|0
1643822560000|2022-02-02 17:22:40|15546.6|15486.6|15545.7|15485.7|15546.6|15486.6|15545.7|15485.7|0
1643822570000|2022-02-02 17:22:50|15544.7|15484.7|15543.2|15483.2|15544.7|15484.7|15543.2|15483.2|0
1643822610000|2022-02-02 17:23:30|15523.2|15463.2|15523.2|15463.2|15523.2|15463.2|15523.2|15463.2|0
1643822710000|2022-02-02 17:25:10|15520.7|15460.7|15520.7|15460.7|15520.7|15460.7|15520.7|15460.7|0
1643822990000|2022-02-02 17:29:50|15521.6|15461.6|15523.2|15463.2|15523.2|15463.2|15521.6|15461.6|1
1643823000000|2022-02-02 17:30:00|15525.7|15465.7|15525.7|15465.7|15525.7|15465.7|15525.7|15465.7|0
1643823020000|2022-02-02 17:30:20|15523.2|15463.2|15523.2|15463.2|15523.2|15463.2|15523.2|15463.2|0
1643823030000|2022-02-02 17:30:30|15524.1|15464.1|15538.2|15478.2|15538.2|15478.2|15524.1|15464.1|0
1643823050000|2022-02-02 17:30:50|15525.7|15465.7|15525.7|15465.7|15525.7|15465.7|15525.7|15465.7|0
1643823140000|2022-02-02 17:32:20|||||||||1
1643823200000|2022-02-02 17:33:20|15500|15480|15500|15480|15500|15480|15500|15480|0
1643823210000|2022-02-02 17:33:30|15489.1|15469.1|15492.6|15452.6|15492.6|15469.1|15489.1|15452.6|0
1643823220000|2022-02-02 17:33:40|15491.6|15451.6|15491.6|15451.6|15491.6|15451.6|15491.6|15451.6|0
1643823380000|2022-02-02 17:36:20|||||||||2
1643823450000|2022-02-02 17:37:30|15491.7|15451.7|15491.7|15451.7|15491.7|15451.7|15491.7|15451.7|0
1643823510000|2022-02-02 17:38:30|15476.7|15456.7|15476.7|15456.7|15476.7|15456.7|15476.7|15456.7|0
1643823520000|2022-02-02 17:38:40|15472.9|15452.9|15491.7|15451.7|15491.7|15452.9|15472.9|15450.1|2
1643823540000|2022-02-02 17:39:00|15490.7|15450.7|15490.7|15450.7|15490.7|15450.7|15490.7|15450.7|1
1643823680000|2022-02-02 17:41:20|15491.3|15451.3|15491.3|15451.3|15491.3|15451.3|15491.3|15451.3|1
1643823910000|2022-02-02 17:45:10|||||||||1
1643823920000|2022-02-02 17:45:20|15488.8|15448.8|15488.8|15448.8|15488.8|15448.8|15488.8|15448.8|0
1643824070000|2022-02-02 17:47:50|15488.2|15468.2|15488.2|15468.2|15488.2|15468.2|15488.2|15468.2|0
1643824100000|2022-02-02 17:48:20|15495.4|15455.4|15493.5|15453.5|15495.4|15455.4|15493.5|15453.5|0
1643824110000|2022-02-02 17:48:30|15487.3|15447.3|15487.3|15447.3|15487.3|15447.3|15487.3|15447.3|0
1643824220000|2022-02-02 17:50:20|15483.9|15443.9|15483.9|15443.9|15483.9|15443.9|15483.9|15443.9|3
1643824230000|2022-02-02 17:50:30|15479.2|15439.2|15488.2|15428.2|15488.2|15439.2|15479.2|15428.2|0
1643824240000|2022-02-02 17:50:40|15482.3|15442.3|15482.3|15442.3|15482.3|15442.3|15482.3|15442.3|0
1643824280000|2022-02-02 17:51:20|15483.2|15443.2|15487.3|15447.3|15487.3|15447.3|15483.2|15443.2|0
1643824510000|2022-02-02 17:55:10|15484.8|15444.8|15484.8|15444.8|15484.8|15444.8|15484.8|15444.8|0
1643824530000|2022-02-02 17:55:30|15483.3|15443.3|15482.3|15442.3|15483.3|15443.3|15480.8|15440.8|0
1643824540000|2022-02-02 17:55:40|15480.8|15440.8|15483.3|15443.3|15483.3|15443.3|15480.8|15440.8|0
1643824680000|2022-02-02 17:58:00|15484.8|15444.8|15484.8|15444.8|15484.8|15444.8|15484.8|15444.8|0
1643824720000|2022-02-02 17:58:40|15483.9|15443.9|15484.8|15444.8|15484.8|15444.8|15482.3|15442.3|0
1643824800000|2022-02-02 18:00:00|15480.2|15440.2|15477.3|15437.3|15480.2|15440.2|15477.3|15437.3|1
1643824810000|2022-02-02 18:00:10|15466.4|15446.4|15464.8|15444.8|15466.4|15446.4|15464.8|15444.8|0
1643824830000|2022-02-02 18:00:30|15462.3|15442.3|15462.3|15442.3|15462.3|15442.3|15462.3|15442.3|1
1643824840000|2022-02-02 18:00:40|15456.1|15422.3|15448.9|15408.9|15463.9|15422.3|15448.9|15403.9|12
1643824850000|2022-02-02 18:00:50|15451.4|15411.4|15456.4|15416.4|15456.4|15416.4|15447.3|15407.3|0
1643824860000|2022-02-02 18:01:00|15467.3|15407.3|15471.4|15411.4|15471.4|15417.9|15457.9|15407.3|0
1643824880000|2022-02-02 18:01:20|15472.3|15412.3|15474.2|15414.2|15474.2|15414.2|15472.3|15412.3|0
1643824890000|2022-02-02 18:01:30|15478.9|15418.9|15478.9|15418.9|15478.9|15418.9|15478.9|15418.9|0
1643824900000|2022-02-02 18:01:40|15479.8|15419.8|15481.4|15421.4|15481.4|15421.4|15479.8|15419.8|0
1643824930000|2022-02-02 18:02:10|15483.9|15423.9|15493.9|15433.9|15493.9|15433.9|15483.9|15423.9|0
1643824940000|2022-02-02 18:02:20|15491.4|15431.4|15491.4|15431.4|15491.4|15431.4|15491.4|15431.4|1
1643824950000|2022-02-02 18:02:30|15493.9|15433.9|15483.9|15423.9|15493.9|15433.9|15479.8|15419.8|3
1643824960000|2022-02-02 18:02:40|15478.9|15418.9|15473.9|15413.9|15481.4|15421.4|15473.9|15413.9|0
1643825030000|2022-02-02 18:03:50|15475.8|15415.8|15478.9|15418.9|15478.9|15418.9|15475.8|15415.8|0
1643825070000|2022-02-02 18:04:30|15448.5|15428.5|15476.4|15416.4|15476.4|15428.5|15448.5|15416.4|0
1643825080000|2022-02-02 18:04:40|15477.3|15417.3|15478.9|15418.9|15478.9|15418.9|15477.3|15417.3|0
1643825110000|2022-02-02 18:05:10|15481.4|15421.4|15481.4|15421.4|15481.4|15421.4|15481.4|15421.4|0
1643825120000|2022-02-02 18:05:20|15473.9|15433.9|15473.9|15433.9|15473.9|15433.9|15473.9|15433.9|0
1643825180000|2022-02-02 18:06:20|15478.9|15438.9|15478.9|15438.9|15478.9|15438.9|15478.9|15438.9|1
1643825200000|2022-02-02 18:06:40|15476.4|15436.4|15476.4|15436.4|15476.4|15436.4|15476.4|15436.4|0
1643825320000|2022-02-02 18:08:40|15478.9|15438.9|15478.9|15438.9|15478.9|15438.9|15478.9|15438.9|0
1643825330000|2022-02-02 18:08:50|15465.1|15445.1|15458.9|15438.9|15465.1|15445.1|15458.9|15438.9|0
1643825340000|2022-02-02 18:09:00|15465.1|15425.1|15452.3|15412.3|15465.1|15425.1|15452.3|15412.3|0
1643825350000|2022-02-02 18:09:10|15452.4|15412.4|15440.5|15420.5|15452.4|15420.5|15440.5|15412.4|0
1643825370000|2022-02-02 18:09:30|15437.4|15417.4|15478.9|15418.9|15478.9|15418.9|15437.4|15409.6|3
1643825380000|2022-02-02 18:09:40|15466.4|15426.4|15466.4|15426.4|15466.4|15426.4|15466.4|15426.4|0
1643825480000|2022-02-02 18:11:20|||||||||1
1643825500000|2022-02-02 18:11:40|15468.9|15428.9|15468.9|15428.9|15468.9|15428.9|15468.9|15428.9|0
1643825520000|2022-02-02 18:12:00|15471.4|15431.4|15471.4|15431.4|15471.4|15431.4|15471.4|15431.4|0
1643825680000|2022-02-02 18:14:40|15466.7|15426.7|15468.9|15428.9|15468.9|15431.4|15451.4|15421.4|3
1643825690000|2022-02-02 18:14:50|15451.4|15431.4|15429.9|15409.9|15451.4|15431.4|15429.9|15409.9|1
1643825720000|2022-02-02 18:15:20|||||||||2
1643825730000|2022-02-02 18:15:30|15458.3|15398.3|15458.9|15418.9|15473.9|15426.4|15457.4|15398.3|0
1643825740000|2022-02-02 18:15:40|15458|15418|15456.4|15416.4|15458|15418|15456.4|15416.4|0
1643825780000|2022-02-02 18:16:20|15461.4|15401.4|15461.4|15401.4|15461.4|15401.4|15461.4|15401.4|2
1643825860000|2022-02-02 18:17:40|15422.4|15402.4|15422.4|15402.4|15422.4|15402.4|15422.4|15402.4|0
1643825870000|2022-02-02 18:17:50|15446.4|15406.4|15446.4|15406.4|15446.4|15406.4|15446.4|15406.4|2
1643826110000|2022-02-02 18:21:50|15444.9|15404.9|15444.9|15404.9|15444.9|15404.9|15444.9|15404.9|0
1643826120000|2022-02-02 18:22:00|||||||||2
1643826200000|2022-02-02 18:23:20|||||||||1
1643826460000|2022-02-02 18:27:40|15444|15404|15442.4|15402.4|15444|15404|15442.4|15402.4|0
1643826590000|2022-02-02 18:29:50|15447.1|15407.1|15465.2|15405.2|15465.2|15412.4|15447.1|15405.2|3
1643826600000|2022-02-02 18:30:00|15471.5|15411.5|15474|15414|15474|15414|15471.5|15411.5|0
1643826650000|2022-02-02 18:30:50|15465.9|15425.9|15465.9|15425.9|15465.9|15425.9|15465.9|15425.9|0
1643826660000|2022-02-02 18:31:00|15467.4|15427.4|15467.4|15427.4|15467.4|15427.4|15467.4|15427.4|0
1643826680000|2022-02-02 18:31:20|15468.4|15428.4|15469.9|15429.9|15469.9|15429.9|15468.4|15428.4|0
1643826740000|2022-02-02 18:32:20|||||||||1
1643826800000|2022-02-02 18:33:20|15470.9|15430.9|15472.4|15432.4|15472.4|15432.4|15470.9|15430.9|0
1643826920000|2022-02-02 18:35:20|15463.4|15443.4|15464.9|15444.9|15464.9|15444.9|15463.4|15443.4|0
1643826980000|2022-02-02 18:36:20|15482.4|15442.4|15479.9|15439.9|15482.4|15442.4|15479.9|15439.9|1
1643826990000|2022-02-02 18:36:30|15480.9|15440.9|15480.9|15440.9|15480.9|15440.9|15480.9|15440.9|0
1643827000000|2022-02-02 18:36:40|15482.4|15442.4|15482.4|15442.4|15482.4|15442.4|15482.4|15442.4|0
1643827050000|2022-02-02 18:37:30|15483.4|15443.4|15484.9|15444.9|15484.9|15444.9|15483.4|15443.4|5
1643827070000|2022-02-02 18:37:50|15485.9|15445.9|15534.9|15494.9|15544|15494.9|15485.9|15445.9|2
1643827080000|2022-02-02 18:38:00|15552.1|15492.1|15551.5|15491.5|15553|15493|15551.5|15491.5|0
1643827180000|2022-02-02 18:39:40|15559|15499|15559|15499|15559|15499|15559|15499|0
1643827280000|2022-02-02 18:41:20|||||||||1
1643827400000|2022-02-02 18:43:20|||||||||1
1643827410000|2022-02-02 18:43:30|15556.5|15496.5|15556.5|15496.5|15556.5|15496.5|15556.5|15496.5|0
1643827620000|2022-02-02 18:47:00|15557.5|15497.5|15559|15499|15559|15499|15557.5|15497.5|0
1643827840000|2022-02-02 18:50:40|15562.5|15502.5|15565|15505|15565|15505|15562.5|15502.5|0
1643827860000|2022-02-02 18:51:00|15566.5|15506.5|15566.5|15506.5|15566.5|15506.5|15566.5|15506.5|0
1643827890000|2022-02-02 18:51:30|15565.6|15505.6|15566.5|15506.5|15566.5|15506.5|15564|15504|0
1643827920000|2022-02-02 18:52:00|15569|15509|15569|15509|15569|15509|15569|15509|0
1643827930000|2022-02-02 18:52:10|15570|15510|15570|15510|15570|15510|15570|15510|0
1643827940000|2022-02-02 18:52:20|15562.5|15522.5|15562.5|15522.5|15562.5|15522.5|15562.5|15522.5|0
1643828000000|2022-02-02 18:53:20|||||||||1
1643828080000|2022-02-02 18:54:40|||||||||1
1643828180000|2022-02-02 18:56:20|15540.9|15520.9|15545.3|15505.3|15545.3|15520.9|15540.9|15505.3|1
1643828190000|2022-02-02 18:56:30|15542.5|15502.5|15542.5|15502.5|15542.5|15502.5|15542.5|15502.5|0
1643828320000|2022-02-02 18:58:40|15544|15504|15544|15504|15544|15504|15544|15504|0
1643828340000|2022-02-02 18:59:00|15538.8|15518.8|15545|15525|15545|15525|15538.8|15518.8|0
1643828390000|2022-02-02 18:59:50|15542.5|15482.5|15544|15484|15544|15484|15542.5|15482.5|2
1643828440000|2022-02-02 19:00:40|15544.1|15484.1|15544.1|15484.1|15544.1|15484.1|15544.1|15484.1|0
1643828470000|2022-02-02 19:01:10|15546.6|15486.6|15546.6|15486.6|15546.6|15486.6|15546.6|15486.6|0
1643828500000|2022-02-02 19:01:40|15542.5|15482.5|15542.5|15482.5|15542.5|15482.5|15542.5|15482.5|0
1643828560000|2022-02-02 19:02:40|15538.4|15478.4|15532.5|15472.5|15538.4|15478.4|15532.5|15472.5|0
1643828730000|2022-02-02 19:05:30|15530.9|15470.9|15530.9|15470.9|15530.9|15470.9|15530.9|15470.9|0
1643828740000|2022-02-02 19:05:40|15532.5|15472.5|15532.5|15472.5|15532.5|15472.5|15532.5|15472.5|0
1643828780000|2022-02-02 19:06:20|15530.9|15470.9|15532.5|15472.5|15532.5|15472.5|15530.9|15470.9|0
1643828880000|2022-02-02 19:08:00|15525|15465|15520|15460|15527.5|15467.5|15520|15460|1
1643828890000|2022-02-02 19:08:10|15517.5|15457.5|15517.5|15457.5|15517.5|15457.5|15517.5|15457.5|0
1643828900000|2022-02-02 19:08:20|15516.6|15456.6|15515|15455|15516.6|15456.6|15515|15455|0
1643828910000|2022-02-02 19:08:30|15514.1|15454.1|15512.5|15452.5|15514.1|15454.1|15512.5|15452.5|0
1643828920000|2022-02-02 19:08:40|15531.6|15471.6|15532.5|15472.5|15532.5|15472.5|15531|15471|3
1643828930000|2022-02-02 19:08:50|15533.5|15473.5|15544.4|15524.4|15544.4|15524.4|15533.5|15473.5|4
1643828940000|2022-02-02 19:09:00|15560|15540|15586|15566|15586|15566|15560|15540|3
1643828950000|2022-02-02 19:09:10|15565.7|15545.7|15569.4|15509.4|15569.4|15545.7|15556.6|15496.6|1
1643828960000|2022-02-02 19:09:20|15570|15510|15576.9|15516.9|15585|15525|15570|15510|0
1643828970000|2022-02-02 19:09:30|15580|15520|15580|15520|15580|15520|15580|15520|0
1643828980000|2022-02-02 19:09:40|15581|15521|15582.5|15522.5|15583.5|15523.5|15581|15521|2
1643828990000|2022-02-02 19:09:50|15583.5|15523.5|15583.5|15523.5|15583.5|15523.5|15583.5|15523.5|0
1643829000000|2022-02-02 19:10:00|15585|15525|15578.5|15538.5|15586|15538.5|15578.5|15525|2
1643829030000|2022-02-02 19:10:30|||||||||3
1643829040000|2022-02-02 19:10:40|||||||||4
1643829050000|2022-02-02 19:10:50|15591.9|15531.9|15591.9|15531.9|15591.9|15531.9|15591.9|15531.9|2
1643829060000|2022-02-02 19:11:00|15582.8|15542.8|15586.9|15546.9|15586.9|15546.9|15582.8|15542.8|0
1643829070000|2022-02-02 19:11:10|||||||||2
1643829200000|2022-02-02 19:13:20|15589.4|15529.4|15586.9|15546.9|15589.4|15546.9|15584.4|15529.4|2
1643829230000|2022-02-02 19:13:50|15584.4|15544.4|15584.4|15544.4|15584.4|15544.4|15584.4|15544.4|3
1643829240000|2022-02-02 19:14:00|15586.9|15546.9|15588.2|15568.2|15588.2|15568.2|15586.9|15546.9|1
1643829250000|2022-02-02 19:14:10|||||||||1
1643829260000|2022-02-02 19:14:20|15584.4|15564.4|15583.5|15523.5|15584.4|15564.4|15581.9|15521.9|8
1643829270000|2022-02-02 19:14:30|15582.5|15522.5|15585|15525|15585|15525|15582.5|15522.5|3
1643829280000|2022-02-02 19:14:40|15586|15526|15586|15526|15586|15526|15586|15526|2
1643829290000|2022-02-02 19:14:50|15586.9|15526.9|15590.4|15530.4|15590.4|15530.4|15586.9|15526.9|4
1643829300000|2022-02-02 19:15:00|15592.9|15532.9|15585.4|15545.4|15592.9|15545.4|15585.4|15532.9|1
1643829310000|2022-02-02 19:15:10|||||||||1
1643829330000|2022-02-02 19:15:30|15597.9|15537.9|15596.3|15536.3|15597.9|15537.9|15596.3|15536.3|1
1643829420000|2022-02-02 19:17:00|15585.4|15545.4|15585.4|15545.4|15585.4|15545.4|15585.4|15545.4|0
1643829500000|2022-02-02 19:18:20|15581|15521|15571.6|15511.6|15581|15521|15569.4|15509.4|4
1643829540000|2022-02-02 19:19:00|15574.1|15514.1|15574.1|15514.1|15574.1|15514.1|15574.1|15514.1|0
1643829590000|2022-02-02 19:19:50|15575|15515|15585.4|15525.4|15585.4|15525.4|15575|15515|2
1643850000000|2022-02-03 01:00:00|15543.5|15483.5|15548.5|15488.5|15548.5|15488.5|15543.5|15483.5|2
1643850030000|2022-02-03 01:00:30|15547.5|15487.5|15546|15486|15547.5|15487.5|15546|15486|0
1643850040000|2022-02-03 01:00:40|15551|15491|15554.4|15494.4|15554.4|15494.4|15549.4|15489.4|0
1643850050000|2022-02-03 01:00:50|15552.5|15492.5|15551|15491|15552.5|15492.5|15551|15491|0
1643850060000|2022-02-03 01:01:00|15552.5|15492.5|15552.5|15492.5|15552.5|15492.5|15552.5|15492.5|0
1643850130000|2022-02-03 01:02:10|15552.6|15492.6|15537.6|15477.6|15552.6|15492.6|15537.6|15477.6|0
1643850210000|2022-02-03 01:03:30|15538.5|15478.5|15542.6|15482.6|15542.6|15482.6|15538.5|15478.5|0
1643851230000|2022-02-03 01:20:30|15520.3|15460.3|15520.3|15460.3|15520.3|15460.3|15520.3|15460.3|4
1643851240000|2022-02-03 01:20:40|15547|15487|15547|15487|15547|15487|15547|15487|0
1643851250000|2022-02-03 01:20:50|15546|15486|15546|15486|15546|15486|15546|15486|0
1643851270000|2022-02-03 01:21:10|15547.6|15487.6|15547.6|15487.6|15547.6|15487.6|15547.6|15487.6|0
1643851280000|2022-02-03 01:21:20|15548.5|15488.5|15548.5|15488.5|15548.5|15488.5|15548.5|15488.5|1
1643851290000|2022-02-03 01:21:30|15547.6|15487.6|15547.6|15487.6|15551|15491|15544.5|15484.5|0
1643851310000|2022-02-03 01:21:50|15542.6|15482.6|15545.1|15485.1|15545.1|15485.1|15542.6|15482.6|0
1643852230000|2022-02-03 01:37:10|15547.6|15487.6|15547.6|15487.6|15547.6|15487.6|15547.6|15487.6|0
1643852250000|2022-02-03 01:37:30|15550.1|15490.1|15550.1|15490.1|15550.1|15490.1|15550.1|15490.1|0
1643852260000|2022-02-03 01:37:40|15551.7|15491.7|15552.6|15492.6|15552.6|15492.6|15551.7|15491.7|0
1643852270000|2022-02-03 01:37:50|15553.6|15493.6|15555.1|15495.1|15555.1|15495.1|15553.6|15493.6|0
1643852310000|2022-02-03 01:38:30|15555.2|15495.2|15555.2|15495.2|15555.2|15495.2|15555.2|15495.2|0
1643852380000|2022-02-03 01:39:40|15563.6|15503.6|15557.7|15497.7|15563.6|15503.6|15557.7|15497.7|0
1643852400000|2022-02-03 01:40:00|15559.2|15499.2|15560.2|15500.2|15560.2|15500.2|15559.2|15499.2|0
1643852710000|2022-02-03 01:45:10|15562.7|15502.7|15562.7|15502.7|15562.7|15502.7|15562.7|15502.7|0
1643853370000|2022-02-03 01:56:10|15565.2|15505.2|15565.2|15505.2|15565.2|15505.2|15565.2|15505.2|0
1643853380000|2022-02-03 01:56:20|15572.7|15512.7|15572.7|15512.7|15572.7|15512.7|15572.7|15512.7|0
1643854480000|2022-02-03 02:14:40|15572.8|15512.8|15572.8|15512.8|15572.8|15512.8|15572.8|15512.8|0
1643856640000|2022-02-03 02:50:40|15572.9|15512.9|15572.9|15512.9|15572.9|15512.9|15572.9|15512.9|0
1643898600000|2022-02-03 14:30:00|15589.1|15569.1|15601.8|15541.8|15604.8|15577.7|15589.1|15537.7|20
1643898610000|2022-02-03 14:30:10|15594.3|15554.3|15594.3|15554.3|15594.3|15554.3|15594.3|15554.3|0
1643898620000|2022-02-03 14:30:20|15607|15547|15599.3|15559.3|15607|15559.3|15596.8|15547|3
1643898640000|2022-02-03 14:30:40|15591.8|15571.8|15594.3|15574.3|15594.3|15574.3|15591.8|15571.8|0
1643898650000|2022-02-03 14:30:50|15596.1|15576.1|15596.1|15576.1|15596.1|15576.1|15596.1|15576.1|4
1643898660000|2022-02-03 14:31:00|15597|15577|15591.6|15571.6|15597|15577|15591.6|15571.6|8
1643898670000|2022-02-03 14:31:10|15575.7|15555.7|15580|15540|15587.5|15555.7|15575.7|15526.6|3
1643898680000|2022-02-03 14:31:20|15581.6|15541.6|15584.1|15544.1|15584.1|15544.1|15581.6|15541.6|0
1643898690000|2022-02-03 14:31:30|15585|15545|15593.4|15553.4|15593.4|15553.4|15585|15545|1
1643898700000|2022-02-03 14:31:40|15587.5|15547.5|15587.5|15547.5|15587.5|15547.5|15587.5|15547.5|1
1643898720000|2022-02-03 14:32:00|15590|15550|15587.5|15547.5|15592.5|15552.5|15587.5|15547.5|0
1643898730000|2022-02-03 14:32:10|15592.5|15552.5|15595|15555|15595|15555|15587.5|15547.5|0
1643898740000|2022-02-03 14:32:20|15587.5|15567.5|15587.5|15567.5|15587.5|15567.5|15587.5|15567.5|0
1643899090000|2022-02-03 14:38:10|15579.6|15559.6|15585.9|15545.9|15590.7|15559.6|15579.6|15530.7|4
1643899100000|2022-02-03 14:38:20|15588.2|15548.2|15578.2|15538.2|15588.2|15548.2|15578.2|15538.2|0
1643899110000|2022-02-03 14:38:30|15576.6|15536.6|15558.2|15538.2|15576.6|15545.7|15556.6|15525.7|3
1643899120000|2022-02-03 14:38:40|15567.3|15527.3|15565.7|15525.7|15567.3|15527.3|15565.7|15525.7|0
1643899130000|2022-02-03 14:38:50|15554.8|15534.8|15553.2|15533.2|15554.8|15534.8|15553.2|15533.2|0
1643899210000|2022-02-03 14:40:10|15554.1|15534.1|15555.7|15535.7|15555.7|15535.7|15554.1|15534.1|0
1643899260000|2022-02-03 14:41:00|15554.1|15534.1|15550.7|15530.7|15554.1|15534.1|15550.7|15530.7|2
1643899290000|2022-02-03 14:41:30|15553.2|15533.2|15553.2|15533.2|15553.2|15533.2|15550.7|15530.7|0
1643899300000|2022-02-03 14:41:40|15545.7|15525.7|15520.7|15460.7|15545.7|15525.7|15518.9|15458.9|15
1643899310000|2022-02-03 14:41:50|15518.9|15458.9|15482.3|15442.3|15518.9|15458.9|15475.7|15442.3|2
1643899320000|2022-02-03 14:42:00|15473.2|15453.2|15460.7|15440.7|15475.7|15453.2|15460.7|15433.2|2
1643899330000|2022-02-03 14:42:10|15425.7|15405.7|15423.2|15403.2|15425.7|15405.7|15420.7|15400.7|6
1643899340000|2022-02-03 14:42:20|15422.3|15402.3|15445.7|15405.7|15445.7|15405.7|15420.7|15400.7|1
1643899350000|2022-02-03 14:42:30|15440.7|15400.7|15440.7|15400.7|15440.7|15400.7|15440.7|15400.7|0
1643899380000|2022-02-03 14:43:00|15445.7|15405.7|15425.7|15405.7|15445.7|15405.7|15423.2|15403.2|1
1643899390000|2022-02-03 14:43:10|15445.7||15445.7||15445.7||15445.7||1
1643899400000|2022-02-03 14:43:20|15448.2|15408.2|15445.7|15405.7|15448.2|15408.2|15445.7|15405.7|0
1643899410000|2022-02-03 14:43:30|15448.2|15408.2|15448.2|15408.2|15448.2|15408.2|15448.2|15408.2|1
1643899420000|2022-02-03 14:43:40|15444.6|15424.6|15468.2|15448.2|15468.2|15448.2|15444.6|15424.6|1
1643899430000|2022-02-03 14:43:50|15469.1|15409.1|15469.1|15409.1|15469.1|15440|15460|15409.1|1
1643899450000|2022-02-03 14:44:10|15470|15410|15471.6|15411.6|15471.6|15411.6|15470|15410|0
1643899490000|2022-02-03 14:44:50|15464.4|15424.4|15470.7|15430.7|15470.7|15430.7|15464.4|15424.4|0
1643899740000|2022-02-03 14:49:00|15482.6|15422.6|15484.1|15424.1|15484.1|15424.1|15482.6|15422.6|1
1643899750000|2022-02-03 14:49:10|15486.6|15426.6|15486.6|15426.6|15486.6|15426.6|15486.6|15426.6|0
1643899770000|2022-02-03 14:49:30|15486.7|15426.7|15486.7|15426.7|15486.7|15426.7|15486.7|15426.7|0
1643900500000|2022-02-03 15:01:40|15475.8|15435.8|15486.7|15426.7|15486.7|15435.8|15475.8|15426.7|0
1643900520000|2022-02-03 15:02:00|15480.8|15440.8|15489.9|15429.9|15489.9|15440.8|15480.8|15429.9|0
1643900530000|2022-02-03 15:02:10|15488.3|15428.3|15488.3|15428.3|15488.3|15428.3|15488.3|15428.3|0
1643900610000|2022-02-03 15:03:30|15486.7|15426.7|15486.7|15426.7|15486.7|15426.7|15486.7|15426.7|0
1643900840000|2022-02-03 15:07:20|15495.8|15435.8|15495.8|15435.8|15495.8|15435.8|15495.8|15435.8|2
1643900850000|2022-02-03 15:07:30|15503.3|15443.3|15503.3|15443.3|15508.3|15448.3|15500.8|15440.8|0
1643900860000|2022-02-03 15:07:40|15504.2|15444.2|15510.8|15450.8|15515.8|15455.8|15504.2|15444.2|0
1643900870000|2022-02-03 15:07:50|15512.6|15452.6|15513.3|15453.3|15518.3|15458.3|15508.3|15448.3|0
1643900920000|2022-02-03 15:08:40|15497|15457|15485.8|15445.8|15497|15457|15485.8|15445.8|0
1643900960000|2022-02-03 15:09:20|||||||||1
1643901290000|2022-02-03 15:14:50|15495.8|15455.8|15495.8|15455.8|15495.8|15455.8|15495.8|15455.8|2
1643901300000|2022-02-03 15:15:00|15515.8|15454.9|15514.9|15454.9|15515.8|15454.9|15514.9|15454.9|2
1643901310000|2022-02-03 15:15:10|15513.3|15453.3|15513.3|15453.3|15513.3|15453.3|15513.3|15453.3|0
1643901430000|2022-02-03 15:17:10|15523.3|15463.3|15520.8|15460.8|15523.3|15463.3|15520.8|15460.8|0
1643901550000|2022-02-03 15:19:10|15521.7|15461.7|15523.3|15463.3|15523.3|15463.3|15521.7|15461.7|0
1643901790000|2022-02-03 15:23:10|15528.3|15468.3|15523.3|15463.3|15528.3|15468.3|15523.3|15463.3|0
1643902090000|2022-02-03 15:28:10|15523.4|15463.4|15523.4|15463.4|15523.4|15463.4|15523.4|15463.4|0
1643902380000|2022-02-03 15:33:00|15522.5|15462.5|15520.9|15460.9|15522.5|15462.5|15520.9|15460.9|0
1643902410000|2022-02-03 15:33:30|15515.9|15455.9|15515.9|15455.9|15515.9|15455.9|15515.9|15455.9|0
1643902430000|2022-02-03 15:33:50|15505|15465|15505.9|15445.9|15508.4|15465|15505|15445.9|0
1643902440000|2022-02-03 15:34:00|15495|15455|15488.4|15448.4|15495|15455|15488.4|15448.4|0
1643902450000|2022-02-03 15:34:10|15485.9|15445.9|15485.9|15445.9|15485.9|15445.9|15485.9|15445.9|0
1643902550000|2022-02-03 15:35:50|15478.6|15458.6|15485|15465|15485|15465|15478.6|15458.6|0
1643902610000|2022-02-03 15:36:50|15493.2|15453.2|15493.2|15453.2|15493.2|15453.2|15493.2|15453.2|0
1643902620000|2022-02-03 15:37:00|15485.9|15445.9|15485.9|15445.9|15485.9|15445.9|15485.9|15445.9|0
1643902640000|2022-02-03 15:37:20|15501.3|15441.3|15501.3|15441.3|15501.3|15441.3|15501.3|15441.3|1
1643902650000|2022-02-03 15:37:30|15510.9|15450.9|15510.9|15450.9|15510.9|15450.9|15510.9|15450.9|0
1643902690000|2022-02-03 15:38:10|15513.6|15453.6|15515.9|15455.9|15518.4|15458.4|15513.6|15453.6|0
1643902770000|2022-02-03 15:39:30|15513.4|15453.4|15513.4|15453.4|15513.4|15453.4|15513.4|15453.4|0
1643902790000|2022-02-03 15:39:50|15510.9|15450.9|15510.9|15450.9|15513.4|15453.4|15510.9|15450.9|0
1643902800000|2022-02-03 15:40:00|15511.8|15451.8|15513.4|15453.4|15513.4|15453.4|15510.9|15450.9|0
1643902810000|2022-02-03 15:40:10|15512.5|15452.5|15510.9|15450.9|15513.4|15453.4|15510.9|15450.9|0
1643902820000|2022-02-03 15:40:20|15513.4|15453.4|15510.9|15450.9|15513.4|15453.4|15510.9|15450.9|0
1643902830000|2022-02-03 15:40:30|15513.4|15453.4|15513.4|15453.4|15513.4|15453.4|15512.5|15452.5|0
1643902860000|2022-02-03 15:41:00|15512.5|15452.5|15515.9|15455.9|15515.9|15455.9|15512.5|15452.5|1
1643902870000|2022-02-03 15:41:10|15513.4|15453.4|15510.9|15450.9|15515.9|15455.9|15510.9|15450.9|0
1643902910000|2022-02-03 15:41:50|15510|15450|15508.4|15448.4|15510|15450|15508.4|15448.4|0
1643902990000|2022-02-03 15:43:10|15510|15450|15510.9|15450.9|15510.9|15450.9|15510|15450|0
1643903210000|2022-02-03 15:46:50|15523.4|15463.4|15530.9|15470.9|15530.9|15470.9|15523.4|15463.4|2
1643903220000|2022-02-03 15:47:00|15534.5|15474.5|15543.4|15483.4|15543.4|15483.4|15534.5|15474.5|0
1643903270000|2022-02-03 15:47:50|15544.3|15484.3|15545.9|15485.9|15545.9|15485.9|15544.3|15484.3|0
1643903330000|2022-02-03 15:48:50|15557.5|15497.5|15557.5|15497.5|15557.5|15497.5|15557.5|15497.5|0
1643903350000|2022-02-03 15:49:10|15548.4|15508.4|15548.4|15508.4|15548.4|15508.4|15548.4|15508.4|0
1643903360000|2022-02-03 15:49:20|15553.4|15528.4|15553.4|15533.4|15553.4|15533.4|15553.4|15528.4|0
1643903560000|2022-02-03 15:52:40|15550.9|15530.9|15547.5|15527.5|15550.9|15530.9|15547.5|15527.5|1
1643903990000|2022-02-03 15:59:50|15578.4|15518.4|15578.4|15518.4|15578.4|15518.4|15578.4|15518.4|2
1643904000000|2022-02-03 16:00:00|15569.3|15529.3|15578.4|15538.4|15578.4|15538.4|15569.3|15529.3|2
1643904010000|2022-02-03 16:00:10|15579.3|15539.3|15580.9|15540.9|15580.9|15540.9|15579.3|15539.3|0
1643904170000|2022-02-03 16:02:50|15580|15540|15578.4|15538.4|15580|15540|15578.4|15538.4|0
1643904180000|2022-02-03 16:03:00|15570.9|15550.9|15571.8|15551.8|15571.8|15551.8|15570.9|15550.9|0
1643904190000|2022-02-03 16:03:10|15573.4|15553.4|15573.4|15553.4|15575.9|15555.9|15573.4|15553.4|0
1643904280000|2022-02-03 16:04:40|15573.5|15553.5|15573.5|15553.5|15573.5|15553.5|15573.5|15553.5|0
1643904290000|2022-02-03 16:04:50|15576|15556|15576|15556|15576|15556|15576|15556|0
1643904310000|2022-02-03 16:05:10|15571.2|15551.2|15568.5|15548.5|15571.2|15551.2|15568.5|15548.5|1
1643904410000|2022-02-03 16:06:50|15570.3|15550.3|15568.5|15548.5|15570.3|15550.3|15568.5|15548.5|1
1643904440000|2022-02-03 16:07:20|15560.5|15540.5|15563.5|15523.5|15566|15540.5|15560.5|15523.5|1
1643904760000|2022-02-03 16:12:40|||||||||1
1643904780000|2022-02-03 16:13:00|15552.3|15512.3|15556|15496|15556|15512.3|15552.3|15496|1
1643904820000|2022-02-03 16:13:40|15553.3|15493.3|15548.5|15488.5|15553.3|15493.3|15548.5|15488.5|0
1643904950000|2022-02-03 16:15:50|15551|15491|15551|15491|15551|15491|15551|15491|0
1643904990000|2022-02-03 16:16:30|15549.2|15489.2|15546|15486|15549.2|15489.2|15546|15486|0
1643905040000|2022-02-03 16:17:20|15543.5|15483.5|15543.5|15483.5|15543.5|15483.5|15543.5|15483.5|0
1643905090000|2022-02-03 16:18:10|15542.6|15482.6|15541|15481|15542.6|15482.6|15541|15481|0
1643905100000|2022-02-03 16:18:20|15538.5|15478.5|15538.5|15478.5|15538.5|15478.5|15538.5|15478.5|0
1643905130000|2022-02-03 16:18:50|15537.6|15477.6|15536|15476|15537.6|15477.6|15536|15476|0
1643905180000|2022-02-03 16:19:40|15539.2|15479.2|15539.2|15479.2|15539.2|15479.2|15539.2|15479.2|32
1643905840000|2022-02-03 16:30:40|15536.7|15476.7|15536.7|15476.7|15536.7|15476.7|15536.7|15476.7|0
1643905910000|2022-02-03 16:31:50|15524.2|15484.2|15524.2|15484.2|15524.2|15484.2|15524.2|15484.2|0
1643906070000|2022-02-03 16:34:30|15522.6|15482.6|15522.6|15482.6|15522.6|15482.6|15522.6|15482.6|0
1643906400000|2022-02-03 16:40:00|15521.7|15481.7|15520.1|15480.1|15521.7|15481.7|15520.1|15480.1|0
1643906530000|2022-02-03 16:42:10|15520.2|15480.2|15520.2|15480.2|15520.2|15480.2|15520.2|15480.2|0
1643906670000|2022-02-03 16:44:30|15521.1|15481.1|15521.1|15481.1|15521.1|15481.1|15521.1|15481.1|1
1643906690000|2022-02-03 16:44:50|||||||||1
1643906700000|2022-02-03 16:45:00|||||||||2
1643906710000|2022-02-03 16:45:10|15520.2|15480.2|15520.2|15480.2|15520.2|15480.2|15520.2|15480.2|0
1643907180000|2022-02-03 16:53:00|15519.3|15479.3|15506.8|15486.8|15519.3|15486.8|15506.8|15479.3|0
1643907190000|2022-02-03 16:53:10|15505.2|15485.2|15505.2|15485.2|15505.2|15485.2|15505.2|15485.2|0
1643907310000|2022-02-03 16:55:10|15500.2|15480.2|15500.2|15480.2|15500.2|15480.2|15500.2|15480.2|0
1643907350000|2022-02-03 16:55:50|15495.2|15475.2|15494.5|15454.5|15495.2|15475.2|15490.2|15450.2|6
1643907360000|2022-02-03 16:56:00|15493.6|15453.6|15493.6|15453.6|15493.6|15453.6|15493.6|15453.6|0
1643907420000|2022-02-03 16:57:00|15492.7|15452.7|15475.2|15455.2|15492.7|15455.2|15475.2|15447.7|0
1643907440000|2022-02-03 16:57:20|15470.2|15450.2|15470.2|15450.2|15470.2|15450.2|15470.2|15450.2|0
1643907510000|2022-02-03 16:58:30|15468.4|15448.4|15457.7|15437.7|15468.4|15448.4|15457.7|15437.7|2
1643907750000|2022-02-03 17:02:30|15459.3|15439.3|15459.3|15439.3|15459.3|15439.3|15459.3|15439.3|0
1643907760000|2022-02-03 17:02:40|15460.2|15440.2|15460.2|15440.2|15460.2|15440.2|15460.2|15440.2|2
1643907840000|2022-02-03 17:04:00|||||||||100
1643907930000|2022-02-03 17:05:30|||||||||1
1643907970000|2022-02-03 17:06:10|15467.4|15447.4|15541.8|15481.8|15541.8|15481.8|15467.4|15447.4|2
1643908000000|2022-02-03 17:06:40|15544.3|15484.3|15540.9|15480.9|15544.3|15484.3|15540.9|15480.9|0
1643908020000|2022-02-03 17:07:00|15539.3|15479.3|15539.3|15479.3|15539.3|15479.3|15539.3|15479.3|0
1643908130000|2022-02-03 17:08:50|15536.8|15476.8|15536.8|15476.8|15536.8|15476.8|15536.8|15476.8|0
1643908140000|2022-02-03 17:09:00|15534.3|15474.3|15534.3|15474.3|15534.3|15474.3|15534.3|15474.3|0
1643908150000|2022-02-03 17:09:10|15533.4|15473.4|15531.8|15471.8|15533.4|15473.4|15531.8|15471.8|0
1643908220000|2022-02-03 17:10:20|15534.3|15474.3|15534.3|15474.3|15534.3|15474.3|15534.3|15474.3|0
1643908260000|2022-02-03 17:11:00|15500.7|15480.7|15494.3|15474.3|15500.7|15480.7|15494.3|15474.3|1
1643908430000|2022-02-03 17:13:50|15539.3|15479.3|15539.3|15479.3|15539.3|15479.3|15539.3|15479.3|1
1643908570000|2022-02-03 17:16:10|||||||||1
1643908700000|2022-02-03 17:18:20|15531.8|15491.8|15531.8|15491.8|15531.8|15491.8|15531.8|15491.8|0
1643908720000|2022-02-03 17:18:40|15539.3|15479.3|15539.3|15479.3|15539.3|15479.3|15539.3|15479.3|0
1643908740000|2022-02-03 17:19:00|15539.4|15479.4|15539.4|15479.4|15539.4|15479.4|15539.4|15479.4|0
1643908770000|2022-02-03 17:19:30|15531.9|15491.9|15531.9|15491.9|15532.8|15492.8|15531.9|15491.9|0
1643908800000|2022-02-03 17:20:00|15534.4|15494.4|15534.4|15494.4|15534.4|15494.4|15534.4|15494.4|0
1643908820000|2022-02-03 17:20:20|15533.5|15493.5|15534.4|15494.4|15534.4|15494.4|15531.9|15491.9|0
1643908830000|2022-02-03 17:20:30|15533.5|15493.5|15534.4|15494.4|15534.4|15494.4|15531.9|15491.9|0
1643908840000|2022-02-03 17:20:40|15533.5|15493.5|15531.9|15491.9|15534.4|15494.4|15531.9|15491.9|0
1643908850000|2022-02-03 17:20:50|15532.8|15492.8|15531.9|15491.9|15534.4|15494.4|15531.9|15491.9|0
1643908860000|2022-02-03 17:21:00|15534.4|15494.4|15531.9|15491.9|15534.4|15494.4|15531.9|15491.9|0
1643908870000|2022-02-03 17:21:10|15534.4|15494.4|15534.4|15494.4|15534.4|15494.4|15531.9|15491.9|0
1643908950000|2022-02-03 17:22:30|15531.9|15491.9|15532.8|15492.8|15534.4|15494.4|15531.9|15491.9|0
1643908960000|2022-02-03 17:22:40|15534.4|15494.4|15534.4|15494.4|15534.4|15494.4|15534.4|15494.4|0
1643909070000|2022-02-03 17:24:30|15533.5|15493.5|15531.9|15491.9|15533.5|15493.5|15531.9|15491.9|0
1643909120000|2022-02-03 17:25:20|15540.1|15480.1|15531.9|15471.9|15540.1|15482.8|15522.8|15471.9|0
1643909390000|2022-02-03 17:29:50|||||||||2
1643909400000|2022-02-03 17:30:00|||||||||2
1643909680000|2022-02-03 17:34:40|15494.4|15474.4|15489.4|15469.4|15494.4|15474.4|15489.4|15469.4|1
1643909690000|2022-02-03 17:34:50|15490.3|15470.3|15519.4|15479.4|15524.8|15482.6|15490.3|15464.8|7
1643909790000|2022-02-03 17:36:30|||||||||3
1643909820000|2022-02-03 17:37:00|15521.9|15481.9|15521.9|15481.9|15521.9|15481.9|15521.9|15481.9|0
1643909870000|2022-02-03 17:37:50|15521|15481|15519.4|15479.4|15521|15481|15519.4|15479.4|0
1643910060000|2022-02-03 17:41:00|15520.3|15480.3|15520.3|15480.3|15520.3|15480.3|15520.3|15480.3|0
1643910070000|2022-02-03 17:41:10|15519.4|15479.4|15519.4|15479.4|15521.9|15481.9|15519.4|15479.4|0
1643910140000|2022-02-03 17:42:20|15521.9|15481.9|15521.9|15481.9|15521.9|15481.9|15519.4|15479.4|0
1643910150000|2022-02-03 17:42:30|15521|15481|15521.9|15481.9|15521.9|15481.9|15519.4|15479.4|0
1643910160000|2022-02-03 17:42:40|15521|15481|15521|15481|15521.9|15481.9|15519.4|15479.4|0
1643910170000|2022-02-03 17:42:50|15521.9|15481.9|15520.3|15480.3|15521.9|15481.9|15519.4|15479.4|0
1643910180000|2022-02-03 17:43:00|15521.9|15481.9|15521.9|15481.9|15521.9|15481.9|15519.4|15479.4|0
1643910190000|2022-02-03 17:43:10|15519.4|15479.4|15520.3|15480.3|15521.9|15481.9|15519.4|15479.4|0
1643910200000|2022-02-03 17:43:20|15519.4|15479.4|15519.4|15479.4|15519.4|15479.4|15519.4|15479.4|0
1643910280000|2022-02-03 17:44:40|15521.9|15481.9|15521.9|15481.9|15521.9|15481.9|15521.9|15481.9|0
1643910300000|2022-02-03 17:45:00|15549.4|15489.4|15549.4|15489.4|15549.4|15489.4|15549.4|15489.4|1
1643910310000|2022-02-03 17:45:10|15546.9|15486.9|15546.9|15486.9|15546.9|15486.9|15546.9|15486.9|0
1643910360000|2022-02-03 17:46:00|15551.9|15491.9|15551.9|15491.9|15551.9|15491.9|15551.9|15491.9|0
1643910370000|2022-02-03 17:46:10|15554.4|15494.4|15554.4|15494.4|15554.4|15494.4|15554.4|15494.4|0
1643910470000|2022-02-03 17:47:50|15559.4|15499.4|15559.4|15499.4|15559.4|15499.4|15559.4|15499.4|2
1643910480000|2022-02-03 17:48:00|15551.9|15511.9|15551.9|15511.9|15551.9|15511.9|15551.9|15511.9|0
1643910750000|2022-02-03 17:52:30|15574.4|15554.4|15574.4|15554.4|15574.4|15554.4|15574.4|15554.4|9
1643910760000|2022-02-03 17:52:40|15566.4|15526.4|15576|15516|15576.4|15526.4|15566.4|15511.9|0
1643910770000|2022-02-03 17:52:50|15576.9|15516.9|15569.4|15529.4|15576.9|15546.9|15566.9|15516.9|0
1643910780000|2022-02-03 17:53:00|15564.8|15544.8|15573.5|15513.5|15586.3|15554.4|15564.8|15508.5|3
1643910790000|2022-02-03 17:53:10|15576.9|15516.9|15574.4|15554.4|15576.9|15554.4|15569.4|15516.9|0
1643910880000|2022-02-03 17:54:40|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|0
1643911090000|2022-02-03 17:58:10|15573.6|15553.6|15564.5|15524.5|15575.7|15553.6|15564.5|15524.5|1
1643911110000|2022-02-03 17:58:30|15565.4|15525.4|15567|15527|15567|15527|15565.4|15525.4|0
1643911420000|2022-02-03 18:03:40|15569.5|15549.5|15569.5|15549.5|15569.5|15549.5|15569.5|15549.5|0
1643911460000|2022-02-03 18:04:20|15570.4|15550.4|15572|15552|15572|15552|15570.4|15550.4|0
1643911470000|2022-02-03 18:04:30|15574.5|15554.5|15577|15557|15577|15557|15574.5|15554.5|1
1643911490000|2022-02-03 18:04:50|15579.7|15559.7|15582|15562|15582|15562|15579.7|15559.7|2
1643911500000|2022-02-03 18:05:00|15582.9|15562.9|15585.4|15545.4|15585.6|15562.9|15582.9|15542.9|1
1643911770000|2022-02-03 18:09:30|15586.3|15546.3|15586.3|15546.3|15586.3|15546.3|15586.3|15546.3|0
1643911780000|2022-02-03 18:09:40|15592.7|15552.7|15592.7|15552.7|15592.7|15552.7|15592.7|15552.7|0
1643912000000|2022-02-03 18:13:20|15591.1|15551.1|15591.1|15551.1|15591.1|15551.1|15591.1|15551.1|0
1643912080000|2022-02-03 18:14:40|15589.5|15549.5|15591.1|15551.1|15591.1|15551.1|15589.5|15549.5|1
1643912100000|2022-02-03 18:15:00|15592|15552|15591.1|15571.1|15593.6|15571.1|15585.4|15552|2
1643912210000|2022-02-03 18:16:50|15593.6|15573.6|15593.6|15573.6|15593.6|15573.6|15593.6|15573.6|0
1643912220000|2022-02-03 18:17:00|15595.4|15575.4|15595.4|15575.4|15595.4|15575.4|15595.4|15575.4|1
1643912380000|2022-02-03 18:19:40|||||||||1
1643912430000|2022-02-03 18:20:30|15597.9|15577.9|15597.9|15577.9|15597.9|15577.9|15597.9|15577.9|0
1643912930000|2022-02-03 18:28:50|15597|15577|15588.6|15548.6|15599.5|15577|15585.8|15539.5|1
1643912940000|2022-02-03 18:29:00|15587|15547|15587|15547|15587|15547|15587|15547|0
1643912950000|2022-02-03 18:29:10|15594.3|15534.3|15594.3|15534.3|15594.3|15534.3|15594.3|15534.3|0
1643912970000|2022-02-03 18:29:30|15591.1|15531.1|15591.1|15531.1|15591.1|15531.1|15591.1|15531.1|0
1643913030000|2022-02-03 18:30:30|15591.2|15531.2|15591.2|15531.2|15591.2|15531.2|15591.2|15531.2|0
1643913050000|2022-02-03 18:30:50|15588.7|15528.7|15591.2|15531.2|15591.2|15531.2|15588.7|15528.7|0
1643913110000|2022-02-03 18:31:50|15578.7|15538.7|15581.2|15541.2|15581.2|15541.2|15578.7|15538.7|0
1643913130000|2022-02-03 18:32:10|15578.7|15538.7|15578.7|15538.7|15578.7|15538.7|15578.7|15538.7|0
1643913140000|2022-02-03 18:32:20|15579.6|15539.6|15579.6|15539.6|15579.6|15539.6|15579.6|15539.6|0
1643913190000|2022-02-03 18:33:10|15581.2|15541.2|15573|15553|15582.1|15553|15573|15541.2|1
1643913200000|2022-02-03 18:33:20|15574.6|15554.6|15574.6|15554.6|15574.6|15554.6|15574.6|15554.6|0
1643913420000|2022-02-03 18:37:00|15595.5|15555.5|15595.5|15555.5|15595.5|15555.5|15595.5|15555.5|1
1643913430000|2022-02-03 18:37:10|15594.6|15554.6|15566.2|15526.2|15594.6|15558.7|15564.6|15524.6|0
1643913440000|2022-02-03 18:37:20|15563.7|15523.7|15566.2|15526.2|15566.2|15526.2|15563.7|15523.7|1
1643913450000|2022-02-03 18:37:30|15564.6|15524.6|15564.6|15524.6|15564.6|15524.6|15564.6|15524.6|0
1643913460000|2022-02-03 18:37:40|15555.5|15535.5|15557.1|15537.1|15557.1|15537.1|15555.5|15535.5|0
1643913510000|2022-02-03 18:38:30|15566.2|15526.2|15564.6|15524.6|15566.2|15526.2|15564.6|15524.6|0
1643913600000|2022-02-03 18:40:00|15555.5|15535.5|15555.5|15535.5|15555.5|15535.5|15555.5|15535.5|0
1643913610000|2022-02-03 18:40:10|15557.1|15537.1|15557.1|15537.1|15557.1|15537.1|15557.1|15537.1|0
1643913790000|2022-02-03 18:43:10|15562.1|15542.1|15562.1|15542.1|15562.1|15542.1|15562.1|15542.1|0
1643913800000|2022-02-03 18:43:20|15564.6|15544.6|15593.9|15573.9|15603|15573.9|15564.6|15544.6|1
1643913810000|2022-02-03 18:43:30|15595.5|15575.5|15595.5|15575.5|15595.5|15575.5|15595.5|15575.5|0
1643913980000|2022-02-03 18:46:20|15598|15578|15600.5|15580.5|15600.5|15580.5|15598|15578|0
1643914160000|2022-02-03 18:49:20|15615.7|15575.7|15620.7|15580.7|15620.7|15580.7|15615.7|15575.7|4
1643914180000|2022-02-03 18:49:40|15613.2|15593.2|15613.2|15593.2|15613.2|15593.2|15613.2|15593.2|0
1643914280000|2022-02-03 18:51:20|||||||||2
1643914460000|2022-02-03 18:54:20|15614.1|15594.1|15613.2|15593.2|15614.1|15594.1|15613.2|15593.2|6
1643914470000|2022-02-03 18:54:30|||||||||8
1643914480000|2022-02-03 18:54:40|15627.8|15567.8|15618.2|15558.2|15627.8|15567.8|15618.2|15558.2|1
1643914500000|2022-02-03 18:55:00|15617.5|15557.5|15617.5|15557.5|15617.5|15557.5|15617.5|15557.5|4
1643914510000|2022-02-03 18:55:10|15619.1|15559.1|15620.9|15560.9|15620.9|15560.9|15619.1|15559.1|3
1643914530000|2022-02-03 18:55:30|15621.8|15561.8|15623.4|15563.4|15623.4|15563.4|15621.8|15561.8|0
1643914550000|2022-02-03 18:55:50|15625|15565|15612.5|15572.5|15625|15572.5|15612.5|15565|2
1643914560000|2022-02-03 18:56:00|15615|15575|15612.5|15572.5|15615|15575|15612.5|15572.5|0
1643914570000|2022-02-03 18:56:10|15613.4|15573.4|15615|15575|15615|15575|15613.4|15573.4|4
1643914650000|2022-02-03 18:57:30|15623.2|15563.2|15621.6|15561.6|15623.2|15563.2|15621.6|15561.6|0
1643914670000|2022-02-03 18:57:50|15608|15568|15608|15568|15608|15568|15608|15568|0
1643914780000|2022-02-03 18:59:40|15606.4|15566.4|15606.4|15566.4|15606.4|15566.4|15606.4|15566.4|0
1643914790000|2022-02-03 18:59:50|15600.7|15560.7|15610.5|15550.5|15610.5|15560.7|15600.7|15548.9|0
1643914800000|2022-02-03 19:00:00|15603|15563|15603|15563|15603|15563|15603|15563|2
1643914940000|2022-02-03 19:02:20|15603.9|15563.9|15605.5|15565.5|15605.5|15565.5|15603.9|15563.9|0
1643915010000|2022-02-03 19:03:30|15606.4|15566.4|15606.4|15566.4|15606.4|15566.4|15606.4|15566.4|0
1643915050000|2022-02-03 19:04:10|15598.9|15578.9|15598.9|15578.9|15598.9|15578.9|15598.9|15578.9|0
1643915070000|2022-02-03 19:04:30|15617.5|15577.5|15617.5|15577.5|15617.5|15577.5|15617.5|15577.5|3
1643915090000|2022-02-03 19:04:50|15618.4|15578.4|15620|15580|15620|15580|15618.4|15578.4|0
1643915120000|2022-02-03 19:05:20|15620.9|15580.9|15620|15580|15620.9|15580.9|15620|15580|3
1643915130000|2022-02-03 19:05:30|15633.6|15573.6|15626.4|15586.4|15633.6|15586.4|15626.4|15573.6|0
1643915150000|2022-02-03 19:05:50|15640|15580|15640|15580|15640|15580|15640|15580|0
1643915160000|2022-02-03 19:06:00|15626.4|15586.4|15626.4|15586.4|15626.4|15586.4|15626.4|15586.4|0
1643915170000|2022-02-03 19:06:10|15627.1|15566.4|15627.1|15567.1|15627.1|15567.1|15627.1|15566.4|2
1643915180000|2022-02-03 19:06:20|15627.2|15567.2|15627.2|15567.2|15627.2|15567.2|15627.2|15567.2|0
1643915210000|2022-02-03 19:06:50|15610.6|15550.6|15620.6|15600.6|15620.6|15600.6|15610.6|15550.6|0
1643915230000|2022-02-03 19:07:10|15621.4|15601.4|15621.4|15601.4|15621.4|15601.4|15621.4|15601.4|0
1643915250000|2022-02-03 19:07:30|15621.5|15601.5|15621.5|15601.5|15621.5|15601.5|15621.5|15601.5|0
1643915460000|2022-02-03 19:11:00|15622.4|15602.4|15618.1|15558.1|15622.4|15602.4|15618.1|15558.1|1
1643915470000|2022-02-03 19:11:10|15615.6|15555.6|15615.6|15555.6|15615.6|15555.6|15615.6|15555.6|0
1643915500000|2022-02-03 19:11:40|15614.7|15554.7|15614.7|15554.7|15615.6|15555.6|15614.7|15554.7|0
1643915590000|2022-02-03 19:13:10|15612.2|15552.2|15612.2|15552.2|15612.2|15552.2|15612.2|15552.2|0
1643915610000|2022-02-03 19:13:30|15611.3|15551.3|15611.3|15551.3|15611.3|15551.3|15611.3|15551.3|0
1643915620000|2022-02-03 19:13:40|||||||||2
1643915630000|2022-02-03 19:13:50|||||||||1
1643915640000|2022-02-03 19:14:00|15608.8|15548.8|15597.2|15537.2|15608.8|15548.8|15597.2|15537.2|1
1643915650000|2022-02-03 19:14:10|15594.7|15534.7|15592.2|15532.2|15594.7|15534.7|15592.2|15532.2|1
1643915660000|2022-02-03 19:14:20|15589.7|15529.7|15568.1|15508.1|15589.7|15537.2|15568.1|15508.1|2
1643915670000|2022-02-03 19:14:30|15569.7|15509.7|15567.2|15507.2|15569.7|15509.7|15567.2|15507.2|0
1643915680000|2022-02-03 19:14:40|15569.7|15509.7|15557.2|15517.2|15569.7|15519.7|15557.2|15507.2|1
1643915690000|2022-02-03 19:14:50|15556.3|15516.3|15553.1|15513.1|15556.3|15516.3|15553.1|15513.1|1
1643915700000|2022-02-03 19:15:00|15583.1|15523.1|15633.3|15573.3|15633.3|15573.3|15583.1|15523.1|4
1643915710000|2022-02-03 19:15:10|15632.4|15572.4|15619|15599|15632.4|15599|15619|15572.4|2
1643915720000|2022-02-03 19:15:20|15619.9|15599.9|15630.8|15610.8|15632.4|15610.8|15619.9|15589.9|1
1643915730000|2022-02-03 19:15:30|15633.3|15593.3|15633.3|15593.3|15633.3|15593.3|15632.4|15592.4|2
1643915740000|2022-02-03 19:15:40|15632.4|15592.4|15632.4|15592.4|15632.4|15592.4|15632.4|15592.4|0
1643915750000|2022-02-03 19:15:50|15621.5|15572.4|15625.6|15565.6|15625.6|15581.5|15621.5|15561.5|1
1643915760000|2022-02-03 19:16:00|15626.5|15566.5|15625.6|15565.6|15626.5|15566.5|15625.6|15565.6|0
1643915770000|2022-02-03 19:16:10|15624.7|15564.7|15625.6|15565.6|15625.6|15565.6|15624.7|15564.7|0
1643915780000|2022-02-03 19:16:20|15626.3|15566.3|15627.2|15567.2|15627.2|15567.2|15626.3|15566.3|0
1643915790000|2022-02-03 19:16:30|15626.3|15566.3|15627.2|15567.2|15627.2|15567.2|15626.3|15566.3|0
1643915810000|2022-02-03 19:16:50|15628.1|15568.1|15628.1|15568.1|15628.1|15568.1|15628.1|15568.1|0
1643915840000|2022-02-03 19:17:20|15629|15569|15631.5|15571.5|15632.4|15572.4|15629|15569|0
1643915850000|2022-02-03 19:17:30|15598.1|15578.1|15598.1|15578.1|15598.1|15578.1|15598.1|15578.1|0
1643915930000|2022-02-03 19:18:50|15595.6|15575.6|15595.6|15575.6|15595.6|15575.6|15595.6|15575.6|0
1643915940000|2022-02-03 19:19:00|15598.1|15578.1|15598.1|15578.1|15598.1|15578.1|15598.1|15578.1|0
1643915990000|2022-02-03 19:19:50|15597.2|15577.2|15595.6|15555.6|15597.2|15577.2|15595.6|15555.6|1
1643936400000|2022-02-04 01:00:00|15621.9|15561.9|15620.1|15560.1|15621.9|15561.9|15620.1|15560.1|0
1643936410000|2022-02-04 01:00:10|15619.2|15559.2|15619.2|15559.2|15619.2|15559.2|15619.2|15559.2|0
1643936470000|2022-02-04 01:01:10|15620.8|15560.8|15620.8|15560.8|15620.8|15560.8|15620.8|15560.8|0
1643936480000|2022-02-04 01:01:20|15618.3|15558.3|15618.3|15558.3|15618.3|15558.3|15618.3|15558.3|0
1643936490000|2022-02-04 01:01:30|15617.4|15557.4|15617.4|15557.4|15617.4|15557.4|15617.4|15557.4|0
1643936510000|2022-02-04 01:01:50|15616.5|15556.5|15616.5|15556.5|15616.5|15556.5|15616.5|15556.5|0
1643936520000|2022-02-04 01:02:00|15617.4|15557.4|15616.5|15556.5|15617.4|15557.4|15616.5|15556.5|1
1643936570000|2022-02-04 01:02:50|15617.4|15557.4|15617.4|15557.4|15617.4|15557.4|15617.4|15557.4|0
1643936580000|2022-02-04 01:03:00|15619|15559|15619|15559|15619|15559|15619|15559|0
1643936620000|2022-02-04 01:03:40|15621.5|15561.5|15621.5|15561.5|15621.5|15561.5|15621.5|15561.5|0
1643936800000|2022-02-04 01:06:40|15618.3|15558.3|15618.3|15558.3|15618.3|15558.3|15618.3|15558.3|0
1643936850000|2022-02-04 01:07:30|15623.2|15563.2|15623.2|15563.2|15623.2|15563.2|15623.2|15563.2|0
1643937200000|2022-02-04 01:13:20|15603.2||15603.2||15603.2||15603.2||0
1643937750000|2022-02-04 01:22:30|15623.2||15623.2||15623.2||15623.2||0
1643937760000|2022-02-04 01:22:40|15624.1|15564.1|15620.7|15560.7|15624.1|15564.1|15620.7|15560.7|1
1643938280000|2022-02-04 01:31:20|15621.6|15561.6|15620.7|15560.7|15623.2|15563.2|15620.7|15560.7|0
1643938290000|2022-02-04 01:31:30|15623.2|15563.2|15620.7|15560.7|15623.2|15563.2|15620.7|15560.7|0
1643938300000|2022-02-04 01:31:40|15621.6|15561.6|15620.7|15560.7|15623.2|15563.2|15620.7|15560.7|0
1643938320000|2022-02-04 01:32:00|15621.6|15561.6|15620.7|15560.7|15623.2|15563.2|15620.7|15560.7|0
1643938330000|2022-02-04 01:32:10|15623.2|15563.2|15620.7|15560.7|15623.2|15563.2|15620.7|15560.7|0
1643938350000|2022-02-04 01:32:30|15621.6|15561.6|15623.2|15563.2|15623.2|15563.2|15621.6|15561.6|0
1643938360000|2022-02-04 01:32:40|15620.7|15560.7|15623.2|15563.2|15623.2|15563.2|15620.7|15560.7|0
1643938370000|2022-02-04 01:32:50|15620.7|15560.7|15623.2|15563.2|15623.2|15563.2|15620.7|15560.7|0
1643938390000|2022-02-04 01:33:10|15622.3|15562.3|15623.2|15563.2|15623.2|15563.2|15620.7|15560.7|0
1643938400000|2022-02-04 01:33:20|15622.3|15562.3|15623.2|15563.2|15623.2|15563.2|15620.7|15560.7|0
1643938420000|2022-02-04 01:33:40|15622.3|15562.3|15623.2|15563.2|15623.2|15563.2|15620.7|15560.7|0
1643938440000|2022-02-04 01:34:00|15620.7|15560.7|15623.2|15563.2|15623.2|15563.2|15620.7|15560.7|0
1643938450000|2022-02-04 01:34:10|15622.3|15562.3|15620.7|15560.7|15622.3|15562.3|15620.7|15560.7|0
1643938570000|2022-02-04 01:36:10|15623.2|15563.2|15623.2|15563.2|15623.2|15563.2|15623.2|15563.2|0
1643938580000|2022-02-04 01:36:20|15620.7|15560.7|15623.2|15563.2|15623.2|15563.2|15620.7|15560.7|0
1643938590000|2022-02-04 01:36:30|15620.7|15560.7|15620.7|15560.7|15623.2|15563.2|15620.7|15560.7|0
1643938700000|2022-02-04 01:38:20|15621.6|15561.6|15623.2|15563.2|15623.2|15563.2|15621.6|15561.6|0
1643938800000|2022-02-04 01:40:00|15623.3|15563.3|15623.3|15563.3|15623.3|15563.3|15623.3|15563.3|0
1643938900000|2022-02-04 01:41:40|15509.1|15449.1|15510.8|15450.8|15510.8|15450.8|15509.1|15449.1|32
1643938910000|2022-02-04 01:41:50|15509.1|15449.1|15508.3|15448.3|15509.1|15449.1|15508.3|15448.3|0
1643938920000|2022-02-04 01:42:00|15510.8|15450.8|15510.8|15450.8|15510.8|15450.8|15510.8|15450.8|0
1643939440000|2022-02-04 01:50:40|15505.8|15445.8|15505.8|15445.8|15505.8|15445.8|15505.8|15445.8|0
1643939550000|2022-02-04 01:52:30|15506.7|15446.7|15508.3|15448.3|15508.3|15448.3|15506.7|15446.7|0
1643939600000|2022-02-04 01:53:20|15513.3|15453.3|15513.3|15453.3|15513.3|15453.3|15513.3|15453.3|0
1643939630000|2022-02-04 01:53:50|15512.4|15452.4|15513.3|15453.3|15513.3|15453.3|15510.8|15450.8|0
1643939870000|2022-02-04 01:57:50|15511.5|15451.5|15508.3|15448.3|15511.5|15451.5|15508.3|15448.3|0
1643939910000|2022-02-04 01:58:30|15505.8|15445.8|15505.8|15445.8|15505.8|15445.8|15505.8|15445.8|0
1643939920000|2022-02-04 01:58:40|15508.3|15448.3|15505.8|15445.8|15508.3|15448.3|15505.8|15445.8|0
1643939930000|2022-02-04 01:58:50|15508.3|15448.3|15505.8|15445.8|15508.3|15448.3|15505.8|15445.8|0
1643939980000|2022-02-04 01:59:40|15506.7|15446.7|15510.8|15450.8|15510.8|15450.8|15506.7|15446.7|0
1643940320000|2022-02-04 02:05:20|15509.9|15449.9|15508.3|15448.3|15509.9|15449.9|15508.3|15448.3|0
1643940670000|2022-02-04 02:11:10|15506.7|15446.7|15505.8|15445.8|15506.7|15446.7|15505.8|15445.8|0
1643940940000|2022-02-04 02:15:40|15505.9|15445.9|15505.9|15445.9|15505.9|15445.9|15505.9|15445.9|0
1643941140000|2022-02-04 02:19:00|15508.4|15448.4|15508.4|15448.4|15508.4|15448.4|15508.4|15448.4|0
1643941380000|2022-02-04 02:23:00|15510.9|15450.9|15513.5|15453.5|15513.5|15453.5|15510.9|15450.9|1
1643941390000|2022-02-04 02:23:10|15518.4|15458.4|15518.4|15458.4|15518.4|15458.4|15518.4|15458.4|0
1643942720000|2022-02-04 02:45:20|15519.3|15459.3|15519.3|15459.3|15519.3|15459.3|15519.3|15459.3|0
1643942730000|2022-02-04 02:45:30|15520.9|15460.9|15520.9|15460.9|15520.9|15460.9|15520.9|15460.9|0
1643943090000|2022-02-04 02:51:30|15521|15461|15521|15461|15521|15461|15521|15461|0
1643943430000|2022-02-04 02:57:10|||||||||2
1643943450000|2022-02-04 02:57:30|15520.1|15460.1|15520.1|15460.1|15520.1|15460.1|15520.1|15460.1|0
1643943460000|2022-02-04 02:57:40|15518.5|15458.5|15518.5|15458.5|15518.5|15458.5|15518.5|15458.5|0
1643943480000|2022-02-04 02:58:00|15520.1|15460.1|15521|15461|15521|15461|15520.1|15460.1|1
1643985000000|2022-02-04 14:30:00|15534.5|15494.5|15528.8|15488.8|15534.5|15494.5|15528.8|15488.8|8
1643985010000|2022-02-04 14:30:10|15530.4|15490.4|15530.4|15490.4|15530.4|15490.4|15530.4|15490.4|0
1643985020000|2022-02-04 14:30:20|15529.5|15489.5|15527.1|15487.1|15529.5|15489.5|15526.3|15486.3|1
1643985050000|2022-02-04 14:30:50|15519.7|15499.7|15524.6|15504.6|15524.6|15504.6|15519.7|15499.7|0
1643985060000|2022-02-04 14:31:00|15525.5|15505.5|15528|15508|15528|15508|15525.5|15505.5|1
1643985110000|2022-02-04 14:31:50|15567.9|15507.9|15567.9|15507.9|15567.9|15507.9|15567.9|15507.9|1
1643985120000|2022-02-04 14:32:00|15568.8|15508.8|15561.3|15521.3|15568.8|15521.3|15561.3|15508.8|0
1643985140000|2022-02-04 14:32:20|15570.4|15510.4|15570.4|15510.4|15570.4|15510.4|15570.4|15510.4|0
1643985160000|2022-02-04 14:32:40|15561.3|15521.3|15561.3|15521.3|15561.3|15521.3|15561.3|15521.3|0
1643985170000|2022-02-04 14:32:50|15559.5|15519.5|15556.3|15516.3|15559.5|15519.5|15553.8|15513.8|0
1643985190000|2022-02-04 14:33:10|15557.1|15517.1|15557.1|15517.1|15557.1|15517.1|15557.1|15517.1|1
1643985210000|2022-02-04 14:33:30|15558.8|15518.8|15558.8|15518.8|15558.8|15518.8|15558.8|15518.8|0
1643985220000|2022-02-04 14:33:40|15547.9|15527.9|15563.8|15523.8|15563.8|15527.9|15546.3|15518.9|0
1643985360000|2022-02-04 14:36:00|15564.6|15524.6|15563.8|15523.8|15565.4|15525.4|15563.8|15523.8|0
1643985370000|2022-02-04 14:36:10|15572.1|15512.1|15567.9|15507.9|15572.1|15512.1|15567.9|15507.9|0
1643985400000|2022-02-04 14:36:40|15568.8|15508.8|15570.4|15510.4|15570.4|15510.4|15568.8|15508.8|0
1643985430000|2022-02-04 14:37:10|15561.3|15521.3|15561.3|15521.3|15561.3|15521.3|15561.3|15521.3|0
1643985530000|2022-02-04 14:38:50|15560.4|15520.4|15558.8|15518.8|15560.4|15520.4|15558.8|15518.8|0
1643985540000|2022-02-04 14:39:00|15553.8|15513.8|15555.4|15515.4|15555.4|15515.4|15553.8|15513.8|0
1643985610000|2022-02-04 14:40:10|15564.6|15524.6|15561.3|15521.3|15564.6|15524.6|15561.3|15521.3|5
1643985630000|2022-02-04 14:40:30|15548.7|15528.7|15548.7|15528.7|15548.7|15528.7|15548.7|15528.7|0
1643985640000|2022-02-04 14:40:40|15543.8|15523.8|15543.8|15523.8|15543.8|15523.8|15543.8|15523.8|0
1643985650000|2022-02-04 14:40:50|15541.3|15521.3|15541.3|15521.3|15541.3|15521.3|15541.3|15521.3|0
1643985670000|2022-02-04 14:41:10|15542.2|15522.2|15543.8|15523.8|15543.8|15523.8|15542.2|15522.2|0
1643985680000|2022-02-04 14:41:20|15544.7|15524.7|15546.3|15526.3|15546.3|15526.3|15544.7|15524.7|0
1643985900000|2022-02-04 14:45:00|||||||||1
1643985910000|2022-02-04 14:45:10|15543.8|15523.8|15543.8|15523.8|15543.8|15523.8|15543.8|15523.8|1
1643985920000|2022-02-04 14:45:20|15540.4|15520.4|15544.7|15504.7|15544.7|15520.4|15532.2|15504.7|0
1643985930000|2022-02-04 14:45:30|15546.3|15506.3|15546.3|15506.3|15546.3|15506.3|15546.3|15506.3|0
1643985990000|2022-02-04 14:46:30|15532.2|15512.2|15532.2|15512.2|15532.2|15512.2|15532.2|15512.2|0
1643986000000|2022-02-04 14:46:40|15531.3|15511.3|15531.3|15511.3|15531.3|15511.3|15531.3|15511.3|0
1643986020000|2022-02-04 14:47:00|15533.8|15513.8|15533|15513|15533.8|15513.8|15531.3|15511.3|0
1643986030000|2022-02-04 14:47:10|15533.8|15513.8|15531.3|15511.3|15533.8|15513.8|15531.3|15511.3|0
1643986040000|2022-02-04 14:47:20|15533.8|15513.8|15514.6|15454.6|15533.8|15513.8|15513.8|15453.8|10
1643986050000|2022-02-04 14:47:30|15513.8|15453.8|15463.8|15443.8|15513.8|15453.8|15463.8|15435.5|0
1643986070000|2022-02-04 14:47:50|15472.1|15432.1|15468|15428|15472.1|15432.1|15468|15428|0
1643986100000|2022-02-04 14:48:20|15463|15423|15466.3|15426.3|15466.3|15426.3|15462.2|15422.2|1
1643986170000|2022-02-04 14:49:30|15455.5|15435.5|15455.5|15435.5|15455.5|15435.5|15455.5|15435.5|0
1643986180000|2022-02-04 14:49:40|15451.3|15431.3|15451.3|15431.3|15451.3|15431.3|15451.3|15431.3|0
1643986280000|2022-02-04 14:51:20|15454.6|15434.6|15503|15443|15503|15443|15454.6|15434.6|1
1643986290000|2022-02-04 14:51:30|15503.8|15443.8|15508|15448|15508|15448|15503.8|15443.8|0
1643986320000|2022-02-04 14:52:00|15507.1|15447.1|15503|15463|15508|15463|15503|15445.5|0
1643986330000|2022-02-04 14:52:10|15513.8|15453.8|15508|15468|15513.8|15468|15506.3|15453.8|0
1643986390000|2022-02-04 14:53:10|15508.8|15468.8|15511.3|15471.3|15511.3|15471.3|15508.8|15468.8|0
1643986400000|2022-02-04 14:53:20|15512.2|15472.2|15513.8|15473.8|15513.8|15473.8|15512.2|15472.2|0
1643986440000|2022-02-04 14:54:00|15506.3|15486.3|15506.3|15486.3|15506.3|15486.3|15506.3|15486.3|0
1643986450000|2022-02-04 14:54:10|15507.2|15487.2|15508.8|15488.8|15508.8|15488.8|15507.2|15487.2|1
1643986460000|2022-02-04 14:54:20|15505.6|15485.6|15496.3|15436.3|15508.8|15488.8|15496.3|15436.3|4
1643986470000|2022-02-04 14:54:30|15486.3|15426.3|15498.8|15438.8|15498.8|15438.8|15486.3|15426.3|0
1643986480000|2022-02-04 14:54:40|15501.3|15441.3|15517.2|15457.2|15517.2|15457.2|15501.3|15441.3|0
1643986490000|2022-02-04 14:54:50|15519.7|15459.7|15518.8|15458.8|15522.2|15462.2|15517.2|15457.2|0
1643986530000|2022-02-04 14:55:30|15516.3|15456.3|15516.3|15456.3|15516.3|15456.3|15516.3|15456.3|0
1643986540000|2022-02-04 14:55:40|15513.8|15453.8|15513.8|15453.8|15513.8|15453.8|15513.8|15453.8|0
1643986560000|2022-02-04 14:56:00|15513|15453|15511.3|15451.3|15513|15453|15511.3|15451.3|0
1643986570000|2022-02-04 14:56:10|15513.8|15453.8|15513.8|15453.8|15513.8|15453.8|15513.8|15453.8|0
1643986600000|2022-02-04 14:56:40|15512.1|15452.1|15508.8|15448.8|15512.1|15452.1|15508.8|15448.8|0
1643986630000|2022-02-04 14:57:10|15506.3|15446.3|15506.3|15446.3|15506.3|15446.3|15506.3|15446.3|0
1643986690000|2022-02-04 14:58:10|||||||||10
1643986790000|2022-02-04 14:59:50|15503.1|15443.1|15505.5|15445.5|15506.3|15446.3|15501.3|15441.3|2
1643986800000|2022-02-04 15:00:00|15503.9|15443.9|15503.9|15443.9|15503.9|15443.9|15503.9|15443.9|0
1643986820000|2022-02-04 15:00:20|15504.7|15444.7|15506.4|15446.4|15506.4|15446.4|15504.7|15444.7|0
1643986830000|2022-02-04 15:00:30|15493.8|15453.8|15493.8|15453.8|15493.8|15453.8|15493.8|15453.8|0
1643986840000|2022-02-04 15:00:40|15488.9|15448.9|15488.9|15448.9|15488.9|15448.9|15488.9|15448.9|0
1643986890000|2022-02-04 15:01:30|15506.4|15446.4|15503.9|15443.9|15506.4|15446.4|15503.9|15443.9|0
1643986920000|2022-02-04 15:02:00|15506.4|15446.4|15506.4|15446.4|15506.4|15446.4|15506.4|15446.4|0
1643987010000|2022-02-04 15:03:30|15498.9|15458.9|15498.9|15458.9|15498.9|15458.9|15498.9|15458.9|0
1643987020000|2022-02-04 15:03:40|15508|15448|15508|15448|15508|15448|15508|15448|0
1643987040000|2022-02-04 15:04:00|15506.4|15446.4|15506.4|15446.4|15506.4|15446.4|15506.4|15446.4|0
1643987060000|2022-02-04 15:04:20|15498.9|15458.9|15498.9|15458.9|15498.9|15458.9|15498.9|15458.9|0
1643987300000|2022-02-04 15:08:20|15499.7|15459.7|15501.4|15461.4|15501.4|15461.4|15499.7|15459.7|0
1643987320000|2022-02-04 15:08:40|15503.9|15463.9|15503.9|15463.9|15503.9|15463.9|15503.9|15463.9|0
1643987490000|2022-02-04 15:11:30|15506.4|15466.4|15506.4|15466.4|15506.4|15466.4|15506.4|15466.4|0
1643987500000|2022-02-04 15:11:40|15508.9|15468.9|15508.9|15468.9|15508.9|15468.9|15506.4|15466.4|0
1643987610000|2022-02-04 15:13:30|15508|15468|15506.4|15466.4|15508|15468|15506.4|15466.4|0
1643987620000|2022-02-04 15:13:40|15497.3|15477.3|15513.9|15473.9|15513.9|15477.3|15497.3|15469.8|0
1643987650000|2022-02-04 15:14:10|15543.9|15483.9|15543.9|15483.9|15543.9|15483.9|15543.9|15483.9|7
1643987660000|2022-02-04 15:14:20|15548.8|15488.8|15551.4|15491.4|15551.4|15491.4|15548.8|15488.8|1
1643987670000|2022-02-04 15:14:30|15552.3|15492.3|15548.9|15488.9|15553.9|15493.9|15543.9|15483.9|0
1643987680000|2022-02-04 15:14:40|15538|15498|15548.9|15488.9|15548.9|15498|15536.4|15488.9|0
1643987690000|2022-02-04 15:14:50|15541.4|15501.4|15538.9|15498.9|15542.3|15502.3|15538.9|15498.9|1
1643987700000|2022-02-04 15:15:00|15541.4|15501.4|15568.1|15508.1|15568.1|15508.1|15538.9|15498.9|2
1643987710000|2022-02-04 15:15:10|15571.4|15511.4|15556.4|15516.4|15573.9|15521.3|15556.4|15511.4|0
1643987720000|2022-02-04 15:15:20|15553.9|15513.9|15553.9|15513.9|15553.9|15513.9|15553.9|15513.9|0
1643987730000|2022-02-04 15:15:30|15562.2|15502.2|15553.9|15493.9|15562.2|15502.2|15551.4|15491.4|0
1643987740000|2022-02-04 15:15:40|15548.2|15508.2|15556.4|15516.4|15556.4|15516.4|15548.2|15508.2|0
1643987870000|2022-02-04 15:17:50|15558.9|15518.9|15558.9|15518.9|15558.9|15518.9|15558.9|15518.9|0
1643987920000|2022-02-04 15:18:40|15561.4|15521.4|15553.9|15533.9|15561.4|15533.9|15553.9|15521.4|0
1643987950000|2022-02-04 15:19:10|15556.4|15536.4|15556.4|15536.4|15556.4|15536.4|15556.4|15536.4|0
1643987970000|2022-02-04 15:19:30|15557.3|15537.3|15586.4|15546.4|15586.4|15546.4|15557.3|15537.3|3
1643987980000|2022-02-04 15:19:40|15587.3|15547.3|15588.9|15548.9|15588.9|15548.9|15587.3|15547.3|0
1643988010000|2022-02-04 15:20:10|15591.4|15551.4|15593.9|15553.9|15593.9|15553.9|15591.4|15551.4|0
1643988030000|2022-02-04 15:20:30|15597.2|15557.2|15598.9|15558.9|15598.9|15558.9|15597.2|15557.2|0
1643988090000|2022-02-04 15:21:30|15601.4|15561.4|15606.4|15566.4|15606.4|15566.4|15601.4|15561.4|0
1643988120000|2022-02-04 15:22:00|15607.3|15567.3|15608.9|15568.9|15608.9|15568.9|15607.3|15567.3|0
1643988140000|2022-02-04 15:22:20|15616.3|15556.3|15599.8|15559.8|15616.3|15561.4|15599.8|15549.8|10
1643988170000|2022-02-04 15:22:50|15602.3|15562.3|15602.3|15562.3|15602.3|15562.3|15602.3|15562.3|0
1643988190000|2022-02-04 15:23:10|15603.1|15563.1|15603.1|15563.1|15603.1|15563.1|15603.1|15563.1|0
1643988200000|2022-02-04 15:23:20|15604.8|15564.8|15604.8|15564.8|15604.8|15564.8|15604.8|15564.8|0
1643988240000|2022-02-04 15:24:00|15598.9|15578.9|15598.9|15578.9|15598.9|15578.9|15598.9|15578.9|0
1643988250000|2022-02-04 15:24:10|15600.6|15580.6|15601.4|15581.4|15601.4|15581.4|15600.6|15580.6|0
1643988270000|2022-02-04 15:24:30|15602.3|15582.3|15606.4|15586.4|15606.4|15586.4|15602.3|15582.3|0
1643988300000|2022-02-04 15:25:00|15605.6|15585.6|15606.4|15566.4|15606.4|15585.6|15605.6|15566.4|3
1643988310000|2022-02-04 15:25:10|15605.6|15565.6|15603.9|15563.9|15605.6|15565.6|15603.9|15563.9|0
1643988340000|2022-02-04 15:25:40|15591.4|15571.4|15591.4|15571.4|15591.4|15571.4|15591.4|15571.4|0
1643988370000|2022-02-04 15:26:10|15602.3|15562.3|15602.3|15562.3|15602.3|15562.3|15602.3|15562.3|0
1643988390000|2022-02-04 15:26:30|15603.9|15563.9|15603.9|15563.9|15603.9|15563.9|15603.9|15563.9|0
1643988420000|2022-02-04 15:27:00|15594.8|15574.8|15594.8|15574.8|15594.8|15574.8|15594.8|15574.8|0
1643988430000|2022-02-04 15:27:10|15596.4|15576.4|15596.4|15576.4|15596.4|15576.4|15596.4|15576.4|0
1643988500000|2022-02-04 15:28:20|15601.4|15581.4|15598.2|15558.2|15607.1|15581.4|15598.2|15546.4|15
1643988510000|2022-02-04 15:28:30|15601.4|15561.4|15597.3|15557.3|15601.4|15561.4|15597.3|15557.3|0
1643988530000|2022-02-04 15:28:50|15584.7|15564.7|15575.7|15555.7|15584.7|15564.7|15575.7|15555.7|4
1643988540000|2022-02-04 15:29:00|15583.9|15543.9|15571.4|15551.4|15583.9|15551.4|15571.4|15543.9|1
1643988560000|2022-02-04 15:29:20|15583.9|15543.9|15583.9|15543.9|15583.9|15543.9|15583.9|15543.9|0
1643988750000|2022-02-04 15:32:30|||||||||10
1643988910000|2022-02-04 15:35:10|15586.4|15546.4|15586.4|15546.4|15586.4|15546.4|15583.9|15543.9|0
1643988920000|2022-02-04 15:35:20|15578.9|15558.9|15578.9|15558.9|15578.9|15558.9|15578.9|15558.9|0
1643988930000|2022-02-04 15:35:30|15581.4|15561.4|15581.4|15561.4|15581.4|15561.4|15581.4|15561.4|0
1643988940000|2022-02-04 15:35:40|15594|15554|15598.1|15558.1|15598.1|15558.1|15594|15554|0
1643988950000|2022-02-04 15:35:50|15596.4|15556.4|15596.4|15556.4|15596.4|15556.4|15596.4|15556.4|0
1643988970000|2022-02-04 15:36:10|15589|15569|15599.7|15579.7|15599.7|15579.7|15589|15569|0
1643989040000|2022-02-04 15:37:20|15600.6|15580.6|15600.6|15580.6|15600.6|15580.6|15600.6|15580.6|0
1643989050000|2022-02-04 15:37:30|15599|15579|15599|15579|15599|15579|15599|15579|0
1643989230000|2022-02-04 15:40:30|15596.5|15576.5|15596.5|15576.5|15596.5|15576.5|15596.5|15576.5|4
1643989240000|2022-02-04 15:40:40|15597.3|15557.3|15597.3|15557.3|15599|15559|15597.3|15557.3|4
1643989250000|2022-02-04 15:40:50|15602.3|15542.3|15602.3|15542.3|15602.3|15542.3|15602.3|15542.3|2
1643989260000|2022-02-04 15:41:00|15591.5|15551.5|15591.5|15551.5|15591.5|15551.5|15591.5|15551.5|0
1643989470000|2022-02-04 15:44:30|15586.5|15546.5|15586.5|15546.5|15586.5|15546.5|15586.5|15546.5|0
1643989490000|2022-02-04 15:44:50|15577.3|15557.3|15577.3|15557.3|15577.3|15557.3|15577.3|15557.3|0
1643989500000|2022-02-04 15:45:00|15579|15559|15599.8|15559.8|15599.8|15570.6|15579|15556.6|1
1643989510000|2022-02-04 15:45:10|15601.5|15561.5|15590.6|15570.6|15601.5|15570.6|15590.6|15561.5|0
1643989530000|2022-02-04 15:45:30|15589|15569|15594|15534|15598.1|15569|15589|15534|4
1643989540000|2022-02-04 15:45:40|15586.6|15546.6|15591.5|15551.5|15591.5|15551.5|15586.6|15546.6|0
1643989660000|2022-02-04 15:47:40|15554|15534|15554|15534|15554|15534|15554|15534|3
1643989720000|2022-02-04 15:48:40|15549.1|15529.1|15589.8|15529.8|15592.3|15532.3|15549.1|15525.8|2
1643989730000|2022-02-04 15:48:50|15578.1|15538.1|15576.5|15536.5|15578.1|15538.1|15576.5|15536.5|0
1643989740000|2022-02-04 15:49:00|15574|15534|15574|15534|15574|15534|15574|15534|0
1643989900000|2022-02-04 15:51:40|15566.6|15546.6|15571.5|15551.5|15571.5|15551.5|15566.6|15546.6|0
1643989930000|2022-02-04 15:52:10|15584|15544|15584|15544|15584|15544|15584|15544|0
1643989950000|2022-02-04 15:52:30|15585.7|15545.7|15587.4|15547.4|15587.4|15547.4|15585.7|15545.7|0
1643990040000|2022-02-04 15:54:00|15594.8|15534.8|15594.8|15534.8|15594.8|15534.8|15594.8|15534.8|2
1643990050000|2022-02-04 15:54:10|15577.4|15537.4|15569.9|15529.9|15582.4|15537.4|15569.9|15519.9|2
1643990060000|2022-02-04 15:54:20|15569|15529|15566.5|15526.5|15569|15529|15566.5|15526.5|0
1643990110000|2022-02-04 15:55:10|15564|15524|15564|15524|15564|15524|15564|15524|0
1643990160000|2022-02-04 15:56:00|15550.9|15510.9|15529.7|15509.7|15550.9|15510.9|15529.7|15509.7|3
1643990170000|2022-02-04 15:56:10|15521.5|15501.5|15521.5|15501.5|15521.5|15501.5|15521.5|15501.5|0
1643990280000|2022-02-04 15:58:00|15502.3|15482.3|15538.2|15478.2|15539|15482.3|15502.3|15477.4|3
1643990330000|2022-02-04 15:58:50|15529.1|15489.1|15529.1|15489.1|15529.1|15489.1|15529.1|15489.1|0
1643990340000|2022-02-04 15:59:00|15532.4|15492.4|15532.4|15492.4|15532.4|15492.4|15532.4|15492.4|0
1643990430000|2022-02-04 16:00:30|15534.9|15494.9|15534.9|15494.9|15534.9|15494.9|15534.9|15494.9|0
1643990480000|2022-02-04 16:01:20|15535.7|15495.7|15539|15499|15539|15499|15535.7|15495.7|0
1643990630000|2022-02-04 16:03:50|15537.4|15497.4|15536.5|15496.5|15537.4|15497.4|15536.5|15496.5|2
1643990640000|2022-02-04 16:04:00|15524|15504|15521.5|15501.5|15524|15504|15520.7|15500.7|2
1643990650000|2022-02-04 16:04:10|15520.7|15500.7|15514|15494|15520.7|15500.7|15514|15494|1
1643991130000|2022-02-04 16:12:10|15514.1|15494.1|15514.1|15494.1|15514.1|15494.1|15514.1|15494.1|0
1643991180000|2022-02-04 16:13:00|15534.1||15534.1||15534.1||15534.1||1
1643991220000|2022-02-04 16:13:40|15551.6|15491.6|15551.6|15491.6|15551.6|15491.6|15551.6|15491.6|0
1643991230000|2022-02-04 16:13:50|15544.1|15504.1|15549.1|15509.1|15549.1|15509.1|15544.1|15504.1|0
1643991240000|2022-02-04 16:14:00|15539.1|15479.1|15538.3|15498.3|15539.9|15499.9|15531.7|15477.4|1
1643991300000|2022-02-04 16:15:00|15544.1|15504.1|15546.6|15506.6|15546.6|15506.6|15544.1|15504.1|1
1643991310000|2022-02-04 16:15:10|15539.1|15479.1|15537.4|15477.4|15539.1|15479.1|15534.9|15474.9|2
1643991330000|2022-02-04 16:15:30|15535.7|15475.7|15529.9|15469.9|15535.7|15475.7|15529.9|15469.9|0
1643991420000|2022-02-04 16:17:00|15530.8|15470.8|15530.8|15470.8|15530.8|15470.8|15530.8|15470.8|0
1643991450000|2022-02-04 16:17:30|15529.9|15469.9|15529.9|15469.9|15529.9|15469.9|15529.9|15469.9|0
1643991460000|2022-02-04 16:17:40|15528.3|15468.3|15534.1|15474.1|15534.1|15474.1|15528.3|15468.3|0
1643991480000|2022-02-04 16:18:00|15532.4|15472.4|15532.4|15472.4|15532.4|15472.4|15532.4|15472.4|0
1643991680000|2022-02-04 16:21:20|15505.5|15485.5|15494.1|15474.1|15505.5|15485.5|15494.1|15474.1|0
1643991760000|2022-02-04 16:22:40|15489.1|15469.1|15489.1|15469.1|15489.1|15469.1|15489.1|15469.1|2
1643991830000|2022-02-04 16:23:50|15486.6|15466.6|15486.6|15466.6|15486.6|15466.6|15486.6|15466.6|0
1643991850000|2022-02-04 16:24:10|15494.1|15454.1|15494.1|15454.1|15494.1|15454.1|15494.1|15454.1|4
1643991860000|2022-02-04 16:24:20|15492.4|15452.4|15479.1|15439.1|15492.4|15452.4|15466.6|15439.1|1
1643991890000|2022-02-04 16:24:50|15466.6|15446.6|15468.2|15448.2|15484.1|15448.2|15464.1|15439.1|0
1643991900000|2022-02-04 16:25:00|15466.6|15446.6|15466.6|15446.6|15484.1|15451.5|15464.1|15437.5|0
1643991930000|2022-02-04 16:25:30|15479.1|15439.1|15479.1|15439.1|15479.1|15439.1|15479.1|15439.1|0
1643991940000|2022-02-04 16:25:40|15486.6|15446.6|15484.1|15444.1|15486.6|15446.6|15484.1|15444.1|0
1643991990000|2022-02-04 16:26:30|15485.7|15445.7|15485.7|15445.7|15485.7|15445.7|15485.7|15445.7|0
1643992050000|2022-02-04 16:27:30|15494|15434|15475.7|15435.7|15494|15439|15475.7|15434|1
1643992060000|2022-02-04 16:27:40|15473.2|15433.2|15468.2|15428.2|15473.2|15433.2|15468.2|15428.2|1
1643992070000|2022-02-04 16:27:50|15457.4|15437.4|15457.4|15437.4|15457.4|15437.4|15457.4|15437.4|0
1643992080000|2022-02-04 16:28:00|15455.7|15435.7|15455.7|15435.7|15455.7|15435.7|15455.7|15435.7|0
1643992090000|2022-02-04 16:28:10|15464.9|15424.9|15463.2|15423.2|15464.9|15424.9|15463.2|15423.2|1
1643992130000|2022-02-04 16:28:50|15462.4|15422.4|15460.7|15420.7|15462.4|15422.4|15460.7|15420.7|0
1643992170000|2022-02-04 16:29:30|15488.2|15428.2|15484.1|15424.1|15488.2|15428.2|15484.1|15424.1|0
1643992180000|2022-02-04 16:29:40|15483.2|15423.2|15460.7|15420.7|15483.2|15429.9|15460.7|15420.7|0
1643992190000|2022-02-04 16:29:50|15448.2|15428.2|15448.2|15428.2|15448.2|15428.2|15448.2|15428.2|0
1643992200000|2022-02-04 16:30:00|15460|15420|15488.2|15428.2|15488.2|15428.2|15460|15420|0
1643992210000|2022-02-04 16:30:10|15481.6|15421.6|15469.9|15429.9|15481.6|15429.9|15460.7|15415|0
1643992230000|2022-02-04 16:30:30|15468.2|15428.2|15468.2|15428.2|15468.2|15428.2|15468.2|15428.2|0
1643992250000|2022-02-04 16:30:50|15474.9|15414.9|15457.4|15417.4|15474.9|15419|15457.4|15410.7|4
1643992260000|2022-02-04 16:31:00|15456.5|15416.5|15454|15414|15456.5|15416.5|15454|15414|2
1643992270000|2022-02-04 16:31:10|15454.9|15414.9|15445|15405|15454.9|15414.9|15445|15405|6
1643992280000|2022-02-04 16:31:20|15454|15414|15430.7|15390.7|15462.3|15414|15430.7|15390.7|6
1643992290000|2022-02-04 16:31:30|15429.8|15389.8|15422.3|15382.3|15442.3|15392.3|15422.3|15382.3|3
1643992310000|2022-02-04 16:31:50|||||||||2
1643992320000|2022-02-04 16:32:00|||||||||2
1643992330000|2022-02-04 16:32:10|15402.6|15362.6|15411.6|15371.6|15411.6|15371.6|15402.6|15362.6|2
1643992350000|2022-02-04 16:32:30|15413.2|15373.2|15413.2|15373.2|15413.2|15373.2|15413.2|15373.2|0
1643992370000|2022-02-04 16:32:50|15420.7|15380.7|15355|15335|15431.6|15380.7|15355|15325.9|6
1643992380000|2022-02-04 16:33:00|15356.7|15336.7|15358.3|15318.3|15358.3|15336.7|15346.6|15315.8|1
1643992390000|2022-02-04 16:33:10|15347.5|15327.5|15355.8|15315.8|15358.3|15327.5|15347.5|15315.8|1
1643992410000|2022-02-04 16:33:30|15355|15315|15355|15315|15355|15315|15355|15315|0
1643992430000|2022-02-04 16:33:50|15354.1|15314.1|15354.1|15314.1|15355|15315|15354.1|15314.1|0
1643992440000|2022-02-04 16:34:00|15342.4|15322.4|15342.4|15322.4|15342.4|15322.4|15342.4|15322.4|0
1643992450000|2022-02-04 16:34:10|15344.1|15324.1|15343.3|15323.3|15345.8|15325.8|15343.3|15323.3|0
1643992460000|2022-02-04 16:34:20|15342.4|15322.4|15344.9|15324.9|15344.9|15324.9|15337.4|15317.4|0
1643992490000|2022-02-04 16:34:50|15358.3|15318.3|15379.1|15359.1|15379.1|15359.1|15350.8|15318.3|7
1643992500000|2022-02-04 16:35:00|15380.8|15360.8|15423.3|15383.3|15423.3|15383.3|15380.8|15360.8|2
1643992530000|2022-02-04 16:35:30|15426.6|15386.6|15429.1|15389.1|15429.1|15389.1|15426.6|15386.6|0
1643992560000|2022-02-04 16:36:00|15430|15390|15433.3|15393.3|15433.3|15393.3|15430|15390|0
1643992590000|2022-02-04 16:36:30|15435.8|15395.8|15435.8|15395.8|15435.8|15395.8|15435.8|15395.8|0
1643992620000|2022-02-04 16:37:00|15420.8|15400.8|15419.1|15359.1|15420.8|15400.8|15419.1|15359.1|1
1643992660000|2022-02-04 16:37:40|15416.6|15356.6|15418.3|15358.3|15420.8|15360.8|15411.6|15351.6|0
1643992680000|2022-02-04 16:38:00|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|0
1643992720000|2022-02-04 16:38:40|15413.3|15353.3|15419.1|15359.1|15423.3|15363.3|15411.6|15351.6|0
1643992730000|2022-02-04 16:38:50|15420|15360|15419.1|15379.1|15421.6|15379.1|15414.2|15360|0
1643992910000|2022-02-04 16:41:50|15423.3|15383.3|15420.8|15380.8|15425.8|15385.8|15420.8|15380.8|0
1643992920000|2022-02-04 16:42:00|15419.9|15379.9|15418.3|15378.3|15419.9|15379.9|15418.3|15378.3|0
1643992950000|2022-02-04 16:42:30|15415.8|15375.8|15400.8|15380.8|15415.8|15384.1|15400.8|15375.8|6
1643992960000|2022-02-04 16:42:40|15378.3|15358.3|15378.3|15358.3|15378.3|15358.3|15378.3|15358.3|1
1643992970000|2022-02-04 16:42:50|15403.3|15363.3|15403.3|15363.3|15403.3|15363.3|15403.3|15363.3|0
1643992980000|2022-02-04 16:43:00|15400.8|15360.8|15400.8|15360.8|15400.8|15360.8|15400.8|15360.8|0
1643993000000|2022-02-04 16:43:20|15401.6|15361.6|15403.3|15363.3|15403.3|15363.3|15401.6|15361.6|0
1643993090000|2022-02-04 16:44:50|15400.8|15340.8|15397.4|15337.4|15400.8|15340.8|15397.4|15337.4|1
1643993100000|2022-02-04 16:45:00|15396.6|15336.6|15394.9|15334.9|15396.6|15373.3|15393.3|15334.9|5
1643993110000|2022-02-04 16:45:10|15385.8|15345.8|15394.9|15334.9|15394.9|15345.8|15385.8|15334.9|0
1643993140000|2022-02-04 16:45:40|15393.3|15353.3|15393.3|15353.3|15393.3|15353.3|15393.3|15353.3|0
1643993150000|2022-02-04 16:45:50|15395.8|15355.8|15395.8|15355.8|15395.8|15355.8|15395.8|15355.8|0
1643993170000|2022-02-04 16:46:10|15403.2|15343.2|15391.6|15331.6|15403.2|15344.9|15383.3|15331.6|1
1643993180000|2022-02-04 16:46:20|15379.1|15339.1|15379.1|15339.1|15379.1|15339.1|15379.1|15339.1|0
1643993190000|2022-02-04 16:46:30|15379.9|15339.9|15379.9|15339.9|15379.9|15339.9|15379.9|15339.9|0
1643993210000|2022-02-04 16:46:50|15375.1|15355.1|15379.9|15339.9|15392.4|15359.9|15375.1|15332.4|0
1643993220000|2022-02-04 16:47:00|15380.8|15340.8|15379.9|15339.9|15380.8|15340.8|15379.9|15339.9|0
1643993230000|2022-02-04 16:47:10|15392.4|15332.4|15394.1|15354.1|15394.1|15354.1|15383.3|15332.4|2
1643993250000|2022-02-04 16:47:30|15426.5|15386.5|15435.8|15375.8|15442.2|15398.2|15425|15365|2
1643993280000|2022-02-04 16:48:00|15436.6|15376.6|15436.6|15376.6|15436.6|15376.6|15436.6|15376.6|0
1643993290000|2022-02-04 16:48:10|15429.1|15389.1|15429.1|15389.1|15429.1|15389.1|15429.1|15389.1|0
1643993310000|2022-02-04 16:48:30|15429.2|15389.2|15429.2|15389.2|15429.2|15389.2|15429.2|15389.2|0
1643993350000|2022-02-04 16:49:10|15430|15390|15431.7|15391.7|15431.7|15391.7|15430|15390|0
1643993420000|2022-02-04 16:50:20|15435.8|15375.8|15435.8|15375.8|15435.8|15375.8|15435.8|15375.8|0
1643993430000|2022-02-04 16:50:30|15436.7|15376.7|15436.7|15376.7|15436.7|15376.7|15436.7|15376.7|0
1643993620000|2022-02-04 16:53:40|15427.5|15387.5|15427.5|15387.5|15427.5|15387.5|15427.5|15387.5|0
1643993640000|2022-02-04 16:54:00|15429.2|15389.2|15429.2|15389.2|15429.2|15389.2|15429.2|15389.2|0
1643993650000|2022-02-04 16:54:10|15428.3|15388.3|15428.3|15388.3|15428.3|15388.3|15428.3|15388.3|0
1643993660000|2022-02-04 16:54:20|15429.2|15389.2|15430.8|15390.8|15431.7|15391.7|15429.2|15389.2|0
1643993670000|2022-02-04 16:54:30|15431.7|15391.7|15435.8|15395.8|15435.8|15395.8|15431.7|15391.7|0
1643993700000|2022-02-04 16:55:00|15431.7|15391.7|15433.3|15393.3|15433.3|15393.3|15431.7|15391.7|3
1643993710000|2022-02-04 16:55:10|15427.5|15387.5|15422.4|15382.4|15427.5|15387.5|15422.4|15382.4|3
1643993720000|2022-02-04 16:55:20|15420.8|15380.8|15417.4|15377.4|15420.8|15380.8|15417.4|15377.4|12
1643993730000|2022-02-04 16:55:30|15415.8|15375.8|15415.8|15375.8|15420.8|15380.8|15415.8|15375.8|0
1643993740000|2022-02-04 16:55:40|15420.8|15380.8|15420.8|15380.8|15420.8|15380.8|15420.8|15380.8|0
1643993770000|2022-02-04 16:56:10|15423.3|15383.3|15423.3|15383.3|15423.3|15383.3|15423.3|15383.3|0
1643993780000|2022-02-04 16:56:20|15424.2|15384.2|15418.3|15398.3|15425.8|15398.3|15418.3|15384.2|0
1643993820000|2022-02-04 16:57:00|15415.8|15395.8|15416.7|15396.7|15416.7|15396.7|15415.8|15395.8|0
1643993950000|2022-02-04 16:59:10|15415|15395|15411.7|15391.7|15415|15395|15411.7|15391.7|0
1643993990000|2022-02-04 16:59:50|15410|15390|15406.7|15386.7|15410|15390|15406.7|15386.7|1
1643994010000|2022-02-04 17:00:10|15415|15375|15411.7|15371.7|15415|15375|15411.7|15371.7|0
1643994020000|2022-02-04 17:00:20|15412.5|15372.5|15405|15385|15414.2|15385|15405|15372.5|0
1643994030000|2022-02-04 17:00:30|15406.7|15386.7|15406.7|15386.7|15406.7|15386.7|15406.7|15386.7|0
1643994140000|2022-02-04 17:02:20|||||||||1
1643994150000|2022-02-04 17:02:30|15405.8|15385.8|15403.3|15383.3|15405.8|15385.8|15403.3|15383.3|101
1643994180000|2022-02-04 17:03:00|||||||||1
1643994600000|2022-02-04 17:10:00|15403.4|15383.4|15403.4|15383.4|15403.4|15383.4|15403.4|15383.4|0
1643994610000|2022-02-04 17:10:10|15414.2|15374.2|15414.2|15374.2|15414.2|15374.2|15414.2|15374.2|1
1643994620000|2022-02-04 17:10:20|15430.9|15390.9|15430.9|15390.9|15430.9|15390.9|15430.9|15390.9|2
1643994630000|2022-02-04 17:10:30|15444.2|15384.2|15448.5|15388.5|15448.5|15388.5|15444.2|15384.2|2
1643994640000|2022-02-04 17:10:40|15458.4|15398.4|15460.9|15400.9|15460.9|15400.9|15458.4|15398.4|0
1643994650000|2022-02-04 17:10:50|15465|15405|15468.4|15408.4|15468.4|15408.4|15465|15405|0
1643994660000|2022-02-04 17:11:00|15467.5|15407.5|15468.4|15408.4|15468.4|15408.4|15465.9|15405.9|0
1643994690000|2022-02-04 17:11:30|15457.5|15417.5|15455.9|15415.9|15457.5|15417.5|15455.9|15415.9|0
1643994700000|2022-02-04 17:11:40|15465|15405|15465|15405|15465|15405|15465|15405|0
1643994710000|2022-02-04 17:11:50|15455.9|15415.9|15468.4|15408.4|15468.4|15415.9|15455.9|15408.4|0
1643994720000|2022-02-04 17:12:00|15469.2|15409.2|15469.2|15409.2|15469.2|15409.2|15469.2|15409.2|0
1643994730000|2022-02-04 17:12:10|15470.9|15410.9|15470.9|15410.9|15470.9|15410.9|15470.9|15410.9|0
1643994740000|2022-02-04 17:12:20|15462.6|15422.6|15462.6|15422.6|15462.6|15422.6|15462.6|15422.6|0
1643994750000|2022-02-04 17:12:30|15465.9|15425.9|15468.4|15428.4|15468.4|15428.4|15465.9|15425.9|0
1643994860000|2022-02-04 17:14:20|15469.2|15429.2|15472.5|15432.5|15472.5|15443.4|15463.4|15429.2|0
1643994870000|2022-02-04 17:14:30|15470.9|15430.9|15463.4|15423.4|15470.9|15430.9|15463.4|15423.4|0
1643995050000|2022-02-04 17:17:30|15469.9|15409.9|15465.9|15405.9|15469.9|15409.9|15464.2|15404.2|1
1643995060000|2022-02-04 17:17:40|15468.4|15408.4|15463.4|15443.4|15470.9|15445.9|15460.1|15408.4|0
1643995200000|2022-02-04 17:20:00|15464.2|15444.2|15465.9|15445.9|15465.9|15445.9|15464.2|15444.2|0
1643995240000|2022-02-04 17:20:40|15500.9|15440.9|15500.9|15440.9|15500.9|15440.9|15500.9|15440.9|2
1643995250000|2022-02-04 17:20:50|15493.4|15453.4|15490.9|15470.9|15498.4|15470.9|15490.9|15453.4|0
1643995420000|2022-02-04 17:23:40|15491.7|15471.7|15495.9|15475.9|15495.9|15475.9|15491.7|15471.7|0
1643995430000|2022-02-04 17:23:50|15499.2|15479.2|15558.4|15498.4|15558.4|15505.9|15499.2|15479.2|6
1643995440000|2022-02-04 17:24:00|15560.9|15500.9|15560.9|15520.9|15560.9|15530.1|15550.1|15500.9|1
1643995450000|2022-02-04 17:24:10|15551.7|15531.7|15543.4|15483.4|15553.4|15533.4|15526.3|15473.4|3
1643995460000|2022-02-04 17:24:20|15544.2|15484.2|15525.9|15465.9|15548.4|15488.4|15525.9|15465.9|0
1643995470000|2022-02-04 17:24:30|15530.9|15470.9|15536.8|15476.8|15536.8|15476.8|15530.9|15470.9|0
1643995480000|2022-02-04 17:24:40|15538.4|15478.4|15538.4|15478.4|15538.4|15478.4|15538.4|15478.4|0
1643995500000|2022-02-04 17:25:00|15540.9|15480.9|15543.4|15483.4|15543.4|15483.4|15540.9|15480.9|0
1643995510000|2022-02-04 17:25:10|15540|15480|15533.4|15473.4|15540|15480|15533.4|15473.4|0
1643995530000|2022-02-04 17:25:30|15532.5|15472.5|15530.9|15470.9|15548.4|15488.4|15528.4|15468.4|0
1643995540000|2022-02-04 17:25:40|15536.9|15476.9|15528.4|15468.4|15548.4|15488.4|15528.4|15468.4|0
1643995550000|2022-02-04 17:25:50|||||||||5
1643995560000|2022-02-04 17:26:00|15530.9|15470.9|15535.9|15495.9|15540.9|15495.9|15530.9|15470.9|0
1643995570000|2022-02-04 17:26:10|15536.8|15496.8|15535.9|15475.9|15538.4|15498.4|15523.4|15463.4|0
1643995580000|2022-02-04 17:26:20|15533.4|15473.4|15528.4|15468.4|15533.4|15473.4|15528.4|15468.4|0
1643995590000|2022-02-04 17:26:30|15525.9|15465.9|15515.9|15455.9|15530.8|15478.5|15515.9|15455.9|0
1643996050000|2022-02-04 17:34:10|15493.4|15453.4|15493.4|15453.4|15493.4|15453.4|15493.4|15453.4|0
1643996120000|2022-02-04 17:35:20|15490.9|15450.9|15498.4|15438.4|15498.4|15453.4|15490.9|15438.4|0
1643996150000|2022-02-04 17:35:50|15497.6|15437.6|15488.4|15428.4|15497.6|15437.6|15485.9|15425.9|0
1643996170000|2022-02-04 17:36:10|15485.9|15425.9|15488.4|15428.4|15488.4|15428.4|15485.9|15425.9|0
1643996220000|2022-02-04 17:37:00|15480.9|15420.9|15480.9|15420.9|15480.9|15420.9|15480.9|15420.9|0
1643996250000|2022-02-04 17:37:30|15470.1|15430.1|15470.1|15430.1|15470.1|15430.1|15470.1|15430.1|0
1643996260000|2022-02-04 17:37:40|15465.9|15425.9|15465.9|15425.9|15465.9|15425.9|15465.9|15425.9|0
1643996270000|2022-02-04 17:37:50|15466.8|15426.8|15468.4|15428.4|15468.4|15428.4|15466.8|15426.8|0
1643996430000|2022-02-04 17:40:30|15465.9|15425.9|15465.9|15425.9|15465.9|15425.9|15465.9|15425.9|1
1643996440000|2022-02-04 17:40:40|15464.3|15424.3|15464.3|15424.3|15464.3|15424.3|15464.3|15424.3|0
1643996560000|2022-02-04 17:42:40|15466.8|15406.8|15466.8|15406.8|15466.8|15406.8|15466.8|15406.8|0
1643996590000|2022-02-04 17:43:10|15465.9|15405.9|15464.3|15404.3|15465.9|15405.9|15464.3|15404.3|0
1643996600000|2022-02-04 17:43:20|15465.2|15405.2|15466.8|15406.8|15466.8|15406.8|15465.2|15405.2|0
1643996710000|2022-02-04 17:45:10|15467.7|15407.7|15471.8|15411.8|15473.4|15413.4|15467.7|15407.7|0
1643997260000|2022-02-04 17:54:20|15466.8|15426.8|15471|15431|15471|15431|15466.8|15426.8|0
1643997450000|2022-02-04 17:57:30|15471.8|15431.8|15473.5|15433.5|15473.5|15433.5|15471.8|15431.8|0
1643997470000|2022-02-04 17:57:50|15466|15446|15466|15446|15466|15446|15466|15446|0
1643997530000|2022-02-04 17:58:50|15467.6|15447.6|15505.2|15445.2|15505.2|15447.6|15467.6|15434.5|1
1643997540000|2022-02-04 17:59:00|15506.8|15446.8|15506.8|15446.8|15509.3|15449.3|15506.8|15446.8|0
1643997620000|2022-02-04 18:00:20|15507.7|15447.7|15509.3|15449.3|15509.3|15449.3|15507.7|15447.7|0
1643997640000|2022-02-04 18:00:40|15509.4|15449.4|15509.4|15449.4|15509.4|15449.4|15509.4|15449.4|0
1643997650000|2022-02-04 18:00:50|15508.5|15448.5|15499.4|15459.4|15508.5|15459.4|15499.4|15446.9|0
1643997850000|2022-02-04 18:04:10|15496.9|15456.9|15496.9|15456.9|15496.9|15456.9|15496.9|15456.9|0
1643997860000|2022-02-04 18:04:20|15497.7|15457.7|15501|15461|15501|15461|15497.7|15457.7|0
1643997870000|2022-02-04 18:04:30|15498.5|15458.5|15498.5|15458.5|15498.5|15458.5|15498.5|15458.5|0
1643998010000|2022-02-04 18:06:50|||||||||10
1643998400000|2022-02-04 18:13:20|15494.4|15434.4|15494.4|15434.4|15494.4|15434.4|15494.4|15434.4|1
1643998450000|2022-02-04 18:14:10|15495.2|15435.2|15496.9|15436.9|15496.9|15436.9|15495.2|15435.2|0
1643998540000|2022-02-04 18:15:40|15498.6|15438.6|15501.9|15441.9|15501.9|15441.9|15498.6|15438.6|0
1643998550000|2022-02-04 18:15:50|15504.4|15444.4|15504.4|15444.4|15504.4|15444.4|15504.4|15444.4|0
1643998820000|2022-02-04 18:20:20|15495.3|15455.3|15496.9|15456.9|15496.9|15456.9|15495.3|15455.3|0
1643998870000|2022-02-04 18:21:10|15498.5|15458.5|15498.5|15458.5|15498.5|15458.5|15498.5|15458.5|0
1643998890000|2022-02-04 18:21:30|15498.6|15458.6|15498.6|15458.6|15498.6|15458.6|15498.6|15458.6|0
1643998910000|2022-02-04 18:21:50|15496.9|15456.9|15513.6|15453.6|15513.6|15456.9|15496.9|15453.6|1
1643998920000|2022-02-04 18:22:00|15511.9|15451.9|15506.9|15466.9|15512.8|15466.9|15506.9|15451.9|7
1643998930000|2022-02-04 18:22:10|15515.2|15455.2|15504.4|15464.4|15516.1|15466.9|15499.4|15455.2|0
1643998940000|2022-02-04 18:22:20|15501.9|15461.9|15501.9|15461.9|15515.2|15468.6|15501.1|15455.2|0
1643999340000|2022-02-04 18:29:00|15505.2|15465.2|15514.4|15454.4|15516.1|15465.2|15505.2|15454.4|0
1643999380000|2022-02-04 18:29:40|||||||||10
1643999450000|2022-02-04 18:30:50|||||||||1
1643999560000|2022-02-04 18:32:40|||||||||1
1643999820000|2022-02-04 18:37:00|15514.5|15454.5|15514.5|15454.5|15514.5|15454.5|15514.5|15454.5|0
1644000020000|2022-02-04 18:40:20|15502|15462|15502|15462|15502|15462|15502|15462|0
1644000130000|2022-02-04 18:42:10|15501.1|15461.1|15501.1|15461.1|15501.1|15461.1|15501.1|15461.1|0
1644000380000|2022-02-04 18:46:20|15502|15462|15524.5|15464.5|15524.5|15464.5|15502|15462|0
1644000390000|2022-02-04 18:46:30|15522|15462|15522|15462|15522|15462|15522|15462|0
1644000400000|2022-02-04 18:46:40|15522.8|15462.8|15524.5|15464.5|15524.5|15464.5|15522.8|15462.8|0
1644000560000|2022-02-04 18:49:20|15523.6|15463.6|15511.1|15471.1|15523.6|15471.1|15511.1|15462|0
1644000570000|2022-02-04 18:49:30|15509.5|15469.5|15509.5|15469.5|15509.5|15469.5|15509.5|15469.5|0
1644000940000|2022-02-04 18:55:40|15508.6|15468.6|15507|15467|15508.6|15468.6|15507|15467|0
1644001050000|2022-02-04 18:57:30|15506.2|15466.2|15506.2|15466.2|15506.2|15466.2|15506.2|15466.2|0
1644001160000|2022-02-04 18:59:20|15494.4|15474.4|15494.4|15474.4|15494.4|15474.4|15494.4|15474.4|0
1644001170000|2022-02-04 18:59:30|15491.2|15471.2|15491.2|15471.2|15491.2|15471.2|15491.2|15471.2|5
1644001200000|2022-02-04 19:00:00|15501.2|15441.2|15491.2|15451.2|15501.2|15451.2|15488.7|15441.2|3
1644001250000|2022-02-04 19:00:50|15488.7|15448.7|15488.7|15448.7|15488.7|15448.7|15488.7|15448.7|0
1644001320000|2022-02-04 19:02:00|15479.5|15459.5|15479.5|15459.5|15479.5|15459.5|15479.5|15459.5|2
1644001330000|2022-02-04 19:02:10|15481.2|15461.2|15481.2|15461.2|15481.2|15461.2|15481.2|15461.2|0
1644001340000|2022-02-04 19:02:20|15482.8|15462.8|15486.2|15466.2|15486.2|15466.2|15482.8|15462.8|0
1644001350000|2022-02-04 19:02:30|15487|15467|15488.7|15468.7|15488.7|15468.7|15487|15467|2
1644001430000|2022-02-04 19:03:50|15487|15467|15466.2|15446.2|15487|15467|15466.2|15443.7|2
1644001440000|2022-02-04 19:04:00|15463.7|15443.7|15462|15442|15471.2|15443.7|15462|15431.2|1
1644001450000|2022-02-04 19:04:10|15463.7|15443.7|15463.7|15443.7|15463.7|15443.7|15463.7|15443.7|0
1644001460000|2022-02-04 19:04:20|15472.8|15432.8|15471.2|15431.2|15472.8|15432.8|15471.2|15431.2|0
1644001610000|2022-02-04 19:06:50|15468.7|15428.7|15468.7|15428.7|15468.7|15428.7|15468.7|15428.7|2
1644001620000|2022-02-04 19:07:00|15456.2|15436.2|15456.2|15436.2|15456.2|15436.2|15456.2|15436.2|0
1644001630000|2022-02-04 19:07:10|15453.7|15433.7|15453.7|15433.7|15453.7|15433.7|15453.7|15433.7|0
1644001700000|2022-02-04 19:08:20|15456.2|15436.2|15456.2|15436.2|15456.2|15436.2|15456.2|15436.2|0
1644001760000|2022-02-04 19:09:20|15517.7|15457.7|15517.7|15457.7|15517.7|15457.7|15517.7|15457.7|2
1644001770000|2022-02-04 19:09:30|15506.2|15446.2|15508.7|15448.7|15508.7|15448.7|15506.2|15446.2|0
1644001840000|2022-02-04 19:10:40|15510.4|15450.4|15511.2|15491.2|15511.2|15491.2|15510.4|15450.4|0
1644001940000|2022-02-04 19:12:20|15506.2|15486.2|15506.2|15486.2|15506.2|15486.2|15506.2|15486.2|0
1644001950000|2022-02-04 19:12:30|15508.7|15448.7|15508.7|15448.7|15508.7|15448.7|15508.7|15448.7|1
1644001960000|2022-02-04 19:12:40|15507.8|15447.8|15506.2|15446.2|15507.8|15447.8|15506.2|15446.2|0
1644001970000|2022-02-04 19:12:50|15497|15457|15497|15457|15497|15457|15497|15457|0
1644001980000|2022-02-04 19:13:00|15498.7|15458.7|15498.7|15458.7|15498.7|15458.7|15498.7|15458.7|0
1644002000000|2022-02-04 19:13:20|15496.2|15456.2|15496.2|15456.2|15496.2|15456.2|15496.2|15456.2|0
1644002020000|2022-02-04 19:13:40|||||||||2
1644002030000|2022-02-04 19:13:50|15493.7|15453.7|15498.7|15438.7|15498.7|15453.7|15493.7|15438.7|3
1644002040000|2022-02-04 19:14:00|15497.8|15437.8|15453.7|15433.7|15497.8|15441.9|15453.7|15428.7|1
1644002050000|2022-02-04 19:14:10|||||||||1
1644002060000|2022-02-04 19:14:20|||||||||1
1644002070000|2022-02-04 19:14:30|15462|15422|15460.3|15420.3|15462|15422|15460.3|15420.3|2
1644002080000|2022-02-04 19:14:40|15449.5|15429.5|15446.2|15426.2|15449.5|15429.5|15446.2|15426.2|1
1644002090000|2022-02-04 19:14:50|15445.3|15425.3|15442|15422|15445.3|15425.3|15441.2|15421.2|2
1644002100000|2022-02-04 19:15:00|15438.7|15418.7|15463.7|15403.7|15491.2|15431.2|15438.7|15388.7|22
1644002110000|2022-02-04 19:15:10|15458.7|15398.7|15436.2|15396.2|15458.7|15398.7|15436.2|15396.2|0
1644002130000|2022-02-04 19:15:30|15437.1|15397.1|15446.2|15406.2|15446.2|15411.2|15429.6|15397.1|0
1644002140000|2022-02-04 19:15:40|15433.6|15413.6|15428.7|15408.7|15433.6|15413.6|15428.7|15408.7|0
1644002150000|2022-02-04 19:15:50|15421.9|15401.9|15421.9|15401.9|15421.9|15401.9|15421.9|15401.9|2
1644002160000|2022-02-04 19:16:00|15408.7|15388.7|15451.2|15391.2|15451.2|15391.2|15408.7|15388.7|1
1644002170000|2022-02-04 19:16:10|15453.7|15393.7|15448.7|15408.7|15456.2|15408.7|15448.7|15393.7|0
1644002190000|2022-02-04 19:16:30|15428.7|15396.2|15436.2|15396.2|15436.2|15396.2|15428.7|15396.2|0
1644002260000|2022-02-04 19:17:40|15437.9|15397.9|15436.2|15396.2|15463.7|15403.7|15436.2|15396.2|0
1644002270000|2022-02-04 19:17:50|15425.4|15405.4|15425.4|15405.4|15425.4|15405.4|15425.4|15405.4|0
1644002280000|2022-02-04 19:18:00|15423.7|15403.7|15418.7|15398.7|15423.7|15403.7|15418.7|15398.7|0
1644002350000|2022-02-04 19:19:10|15417.1|15397.1|15416.2|15396.2|15417.1|15397.1|15416.2|15396.2|1
1644002380000|2022-02-04 19:19:40|15415.4|15395.4|15413.7|15393.7|15415.4|15395.4|15413.7|15393.7|1
1644002390000|2022-02-04 19:19:50|15422|15382|15452|15392|15452.9|15392.9|15412.9|15382|7
1644195600000|2022-02-07 01:00:00|15478.5|15438.5|15472.7|15412.7|15483.1|15438.5|15472.7|15412.7|0
1644195620000|2022-02-07 01:00:20|15479.5|15419.5|15477|15417|15479.5|15419.5|15477|15417|0
1644195810000|2022-02-07 01:03:30|||||||||1
1644195820000|2022-02-07 01:03:40|15474.5|15414.5|15474.5|15414.5|15474.5|15414.5|15474.5|15414.5|0
1644196160000|2022-02-07 01:09:20|15481.4|15421.4|15481.4|15421.4|15481.4|15421.4|15481.4|15421.4|2
1644196170000|2022-02-07 01:09:30|15474.5|15414.5|15474.5|15414.5|15474.5|15414.5|15474.5|15414.5|0
1644196250000|2022-02-07 01:10:50|15472.7|15412.7|15472|15412|15472.7|15412.7|15472|15412|0
1644196260000|2022-02-07 01:11:00|15467|15407|15432|15412|15467|15413.7|15432|15402.7|1
1644196270000|2022-02-07 01:11:10|15431.2|15411.2|15424.5|15404.5|15432|15412|15424.5|15404.5|1
1644196280000|2022-02-07 01:11:20|15422|15402|15447.7|15407.7|15449.5|15409.5|15419.5|15399.5|2
1644196290000|2022-02-07 01:11:30|15449.5|15409.5|15454.5|15414.5|15482|15425.1|15449.5|15407|1
1644196320000|2022-02-07 01:12:00|15447|15427|15447|15427|15447|15427|15447|15427|0
1644196340000|2022-02-07 01:12:20|15447.7|15427.7|15454.5|15414.5|15454.5|15429.5|15447.7|15414.5|0
1644196390000|2022-02-07 01:13:10|15452|15412|15452|15412|15452|15412|15452|15412|0
1644196870000|2022-02-07 01:21:10|15452.8|15412.8|15447|15427|15452.8|15427|15447|15412.8|0
1644197430000|2022-02-07 01:30:30|15475.1|15415.1|15475.1|15415.1|15475.1|15415.1|15475.1|15415.1|2
1644197440000|2022-02-07 01:30:40|15482|15422|15482|15422|15482|15422|15482|15422|0
1644197450000|2022-02-07 01:30:50|15483.6|15423.6|15487|15427|15487|15427|15483.6|15423.6|0
1644197460000|2022-02-07 01:31:00|15492|15432|15497.8|15437.8|15497.8|15437.8|15492|15432|0
1644197470000|2022-02-07 01:31:10|15500.3|15440.3|15501.1|15441.1|15501.1|15441.1|15500.3|15440.3|0
1644197480000|2022-02-07 01:31:20|15501.8|15441.8|15501.1|15441.1|15503.6|15443.6|15501.1|15441.1|0
1644197490000|2022-02-07 01:31:30|15500.3|15440.3|15489.5|15449.5|15500.3|15449.5|15489.5|15440.3|0
1644197500000|2022-02-07 01:31:40|15500.3|15440.3|15489.5|15449.5|15500.3|15449.5|15489.5|15440.3|0
1644197510000|2022-02-07 01:31:50|15500.3|15440.3|15489.5|15449.5|15500.3|15449.5|15489.5|15440.3|0
1644197640000|2022-02-07 01:34:00|15489.6|15449.6|15489.6|15449.6|15489.6|15449.6|15489.6|15449.6|0
1644197830000|2022-02-07 01:37:10|15500.3|15440.3|15489.6|15449.6|15500.3|15449.6|15489.6|15440.3|0
1644197860000|2022-02-07 01:37:40|15501.8|15441.8|15500.3|15440.3|15501.8|15452.8|15492.8|15440.3|0
1644197870000|2022-02-07 01:37:50|15489.6|15449.6|15492.8|15452.8|15501.1|15452.8|15489.6|15440.3|0
1644197880000|2022-02-07 01:38:00|15500.3|15440.3|15489.6|15449.6|15500.3|15450.3|15489.6|15440.3|0
1644197970000|2022-02-07 01:39:30|15498|15438|15494.6|15434.6|15498|15438|15494.6|15434.6|0
1644197980000|2022-02-07 01:39:40|15492.1|15432.1|15492.1|15432.1|15492.1|15432.1|15492.1|15432.1|0
1644198080000|2022-02-07 01:41:20|15482.8|15442.8|15484.6|15444.6|15484.6|15444.6|15482.8|15442.8|0
1644198090000|2022-02-07 01:41:30|15492.1|15432.1|15492.1|15432.1|15492.1|15432.1|15492.1|15432.1|0
1644198110000|2022-02-07 01:41:50|15479.6|15439.6|15490.3|15430.3|15492.1|15439.6|15479.6|15430.3|0
1644198120000|2022-02-07 01:42:00|15492.1|15432.1|15479.6|15439.6|15492.1|15439.6|15479.6|15430.3|0
1644198230000|2022-02-07 01:43:50|15490.3|15430.3|15490.3|15430.3|15490.3|15430.3|15490.3|15430.3|0
1644198240000|2022-02-07 01:44:00|15492.1|15432.1|15492.1|15432.1|15492.1|15432.1|15492.1|15432.1|0
1644199770000|2022-02-07 02:09:30|15492.2|15432.2|15492.2|15432.2|15492.2|15432.2|15492.2|15432.2|0
1644200220000|2022-02-07 02:17:00|||||||||2
1644200230000|2022-02-07 02:17:10|15482.9|15442.9|15482.9|15442.9|15482.9|15442.9|15482.9|15442.9|0
1644200250000|2022-02-07 02:17:30|15484.7|15444.7|15484.7|15444.7|15484.7|15444.7|15484.7|15444.7|0
1644200270000|2022-02-07 02:17:50|15493.9|15433.9|15492.2|15432.2|15493.9|15433.9|15492.2|15432.2|0
1644200350000|2022-02-07 02:19:10|15484.7|15444.7|15484.7|15444.7|15484.7|15444.7|15484.7|15444.7|0
1644201220000|2022-02-07 02:33:40|15498|15438|15498|15438|15498|15438|15498|15438|0
1644202800000|2022-02-07 03:00:00|15498.1|15438.1|15498.1|15438.1|15498.1|15438.1|15498.1|15438.1|0
1644244200000|2022-02-07 14:30:00|15508.2|15488.2|15517.5|15497.5|15517.5|15497.5|15507.2|15487.2|4
1644244210000|2022-02-07 14:30:10|15535|15495|15535|15495|15535|15495|15535|15495|0
1644244230000|2022-02-07 14:30:30|15540|15500|15545|15505|15545|15505|15540|15500|0
1644244260000|2022-02-07 14:31:00|15545.7|15505.7|15547.5|15507.5|15547.5|15507.5|15545.7|15505.7|0
1644244290000|2022-02-07 14:31:30|15550|15510|15550|15510|15550|15510|15547.5|15507.5|0
1644244300000|2022-02-07 14:31:40|15549.2|15509.2|15552.5|15512.5|15552.5|15512.5|15547.5|15507.5|2
1644244340000|2022-02-07 14:32:20|15540.3|15520.3|15555|15515|15555|15520.3|15535|15515|1
1644244360000|2022-02-07 14:32:40|15542|15522|15535|15515|15542|15522|15535|15515|0
1644244370000|2022-02-07 14:32:50|15555|15525.7|15550|15530|15555|15530|15545.7|15525.7|1
1644244380000|2022-02-07 14:33:00|15552.2|15532.2|15581.5|15541.5|15581.5|15541.5|15552.2|15532.2|3
1644244390000|2022-02-07 14:33:10|15584|15544|15584|15544|15584|15544|15584|15544|0
1644244480000|2022-02-07 14:34:40|15583.2|15543.2|15583.2|15543.2|15583.2|15543.2|15583.2|15543.2|0
1644244500000|2022-02-07 14:35:00|15575.7|15555.7|15575.7|15555.7|15575.7|15555.7|15575.7|15555.7|0
1644244700000|2022-02-07 14:38:20||15535.7||15535.7||15535.7||15535.7|4
1644244760000|2022-02-07 14:39:20|15578.2|15538.2|15578.2|15538.2|15578.2|15538.2|15578.2|15538.2|0
1644244930000|2022-02-07 14:42:10|15578.3|15538.3|15578.3|15538.3|15578.3|15538.3|15578.3|15538.3|0
1644245110000|2022-02-07 14:45:10|15576.5|15536.5|15580|15540|15580|15540|15576.5|15536.5|10
1644245210000|2022-02-07 14:46:50|15582.5|15542.5|15582.5|15542.5|15582.5|15542.5|15582.5|15542.5|0
1644245680000|2022-02-07 14:54:40|15580|15540|15580|15540|15580|15540|15580|15540|0
1644245730000|2022-02-07 14:55:30|15580.1|15540.1|15580.1|15540.1|15580.1|15540.1|15580.1|15540.1|0
1644245740000|2022-02-07 14:55:40|15567.6|15547.6|15567.6|15547.6|15567.6|15547.6|15567.6|15547.6|0
1644246110000|2022-02-07 15:01:50|15566.8|15546.8|15565.1|15545.1|15566.8|15546.8|15565.1|15545.1|0
1644246150000|2022-02-07 15:02:30|15557.6|15537.6|15566.8|15526.8|15566.8|15537.6|15557.6|15526.8|8
1644246160000|2022-02-07 15:02:40|15554.6|15534.6|15512.6|15452.6|15554.6|15534.6|15512.6|15452.6|3
1644246170000|2022-02-07 15:02:50|15513.3|15453.3|15515.1|15455.1|15515.1|15455.1|15513.3|15453.3|0
1644246210000|2022-02-07 15:03:30|15517.6|15457.6|15532.6|15472.6|15532.6|15472.6|15517.6|15457.6|0
1644246220000|2022-02-07 15:03:40|15533.3|15473.3|15537.6|15477.6|15537.6|15477.6|15533.3|15473.3|0
1644246250000|2022-02-07 15:04:10|15535.1|15475.1|15537.6|15477.6|15537.6|15477.6|15535.1|15475.1|0
1644246370000|2022-02-07 15:06:10|15538.3|15478.3|15540.1|15480.1|15540.1|15480.1|15538.3|15478.3|0
1644246470000|2022-02-07 15:07:50|15542.6|15482.6|15542.6|15482.6|15542.6|15482.6|15542.6|15482.6|0
1644246500000|2022-02-07 15:08:20|15535.5|15495.5|15542.6|15502.6|15542.6|15502.6|15535.5|15495.5|0
1644246560000|2022-02-07 15:09:20|||||||||1
1644246650000|2022-02-07 15:10:50|15540.1|15500.1|15540.8|15500.8|15540.8|15500.8|15540.1|15500.1|0
1644246700000|2022-02-07 15:11:40|||||||||3
1644246720000|2022-02-07 15:12:00|15542.6|15502.6|15542.6|15502.6|15542.6|15502.6|15542.6|15502.6|0
1644247240000|2022-02-07 15:20:40|15540.1|15500.1|15540.1|15500.1|15540.1|15500.1|15540.1|15500.1|0
1644247280000|2022-02-07 15:21:20|15542.6|15502.6|15545.1|15505.1|15545.1|15505.1|15542.6|15502.6|1
1644247290000|2022-02-07 15:21:30|15546.6|15506.6|15546.6|15506.6|15546.6|15506.6|15546.6|15506.6|0
1644247300000|2022-02-07 15:21:40|15550.1|15510.1|15550.1|15510.1|15550.1|15510.1|15550.1|15510.1|0
1644247350000|2022-02-07 15:22:30|15552.6|15512.6|15555.1|15515.1|15555.1|15515.1|15552.6|15512.6|0
1644247360000|2022-02-07 15:22:40|15548.1|15528.1|15555.1|15535.1|15555.1|15535.1|15548.1|15528.1|1
1644247370000|2022-02-07 15:22:50|15556.6|15536.6|15570.1|15550.1|15570.1|15550.1|15556.6|15536.6|5
1644247380000|2022-02-07 15:23:00|15557.6|15537.6|15557.6|15537.6|15557.6|15537.6|15557.6|15537.6|3
1644247390000|2022-02-07 15:23:10|15547.6|15527.6|15547.6|15527.6|15547.6|15527.6|15547.6|15527.6|3
1644247510000|2022-02-07 15:25:10|||||||||7
1644247870000|2022-02-07 15:31:10|15547.7|15527.7|15547.7|15527.7|15547.7|15527.7|15547.7|15527.7|0
1644247890000|2022-02-07 15:31:30|||||||||1
1644247920000|2022-02-07 15:32:00|15546.9|15526.9|15545.2|15525.2|15546.9|15526.9|15545.2|15525.2|2
1644247930000|2022-02-07 15:32:10|||||||||2
1644248060000|2022-02-07 15:34:20|15546.9|15526.9|15547.7|15527.7|15547.7|15527.7|15546.9|15526.9|0
1644248220000|2022-02-07 15:37:00|15549.4|15529.4|15549.4|15529.4|15549.4|15529.4|15549.4|15529.4|0
1644248250000|2022-02-07 15:37:30|15553.4|15533.4|15553.4|15533.4|15553.4|15533.4|15553.4|15533.4|2
1644248290000|2022-02-07 15:38:10|15558.4|15538.4|15573.7|15553.7|15573.7|15553.7|15558.4|15538.4|69
1644248300000|2022-02-07 15:38:20|15574.4|15554.4|15578.7|15558.7|15578.7|15558.7|15574.4|15554.4|0
1644248380000|2022-02-07 15:39:40|15581.2|15561.2|15583.7|15563.7|15583.7|15563.7|15581.2|15561.2|1
1644248400000|2022-02-07 15:40:00|15584.4|15564.4|15584.4|15564.4|15584.4|15564.4|15584.4|15564.4|1
1644248420000|2022-02-07 15:40:20|15581.2|15561.2|15581.2|15561.2|15581.2|15561.2|15581.2|15561.2|0
1644248440000|2022-02-07 15:40:40|15573.7|15553.7|15573.7|15553.7|15573.7|15553.7|15573.7|15553.7|7
1644248460000|2022-02-07 15:41:00|15573|15553|15573|15553|15573|15553|15573|15553|0
1644248470000|2022-02-07 15:41:10|15571.2|15551.2|15571.2|15551.2|15571.2|15551.2|15571.2|15551.2|0
1644248480000|2022-02-07 15:41:20|15573|15553|15573.7|15553.7|15573.7|15553.7|15573|15553|1
1644248500000|2022-02-07 15:41:40|15576.2|15556.2|15581.2|15561.2|15581.2|15561.2|15576.2|15556.2|0
1644248510000|2022-02-07 15:41:50|15573.7|15553.7|15573.7|15553.7|15573.7|15553.7|15573.7|15553.7|1
1644248610000|2022-02-07 15:43:30|15571.2|15551.2|15571.2|15551.2|15571.2|15551.2|15571.2|15551.2|0
1644248710000|2022-02-07 15:45:10|15565.5|15545.5|15565.5|15545.5|15565.5|15545.5|15565.5|15545.5|8
1644248740000|2022-02-07 15:45:40|15567.7|15547.7|15573|15553|15573|15553|15567.7|15547.7|0
1644248750000|2022-02-07 15:45:50|15561.2|15541.2|15561.2|15541.2|15561.2|15541.2|15561.2|15541.2|3
1644249090000|2022-02-07 15:51:30|15557.7|15537.7|15557.7|15537.7|15557.7|15537.7|15557.7|15537.7|12
1644249180000|2022-02-07 15:53:00|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|0
1644249190000|2022-02-07 15:53:10|15560.9|15540.9|15564.5|15544.5|15564.5|15544.5|15560.9|15540.9|0
1644249200000|2022-02-07 15:53:20|15559.2|15539.2|15557.7|15537.7|15559.2|15539.2|15557.7|15537.7|1
1644249230000|2022-02-07 15:53:50|15561.2|15541.2|15572.7|15532.7|15572.7|15541.2|15561.2|15532.7|2
1644249320000|2022-02-07 15:55:20|||||||||1
1644249420000|2022-02-07 15:57:00|15560.2|15540.2|15572.7|15532.7|15572.7|15540.2|15560.2|15531|0
1644249580000|2022-02-07 15:59:40|15560.2|15540.2|15555.2|15495.2|15560.2|15540.2|15540.2|15480.2|2
1644249590000|2022-02-07 15:59:50|15556.7|15496.7|15560.2|15500.2|15560.2|15500.2|15556.7|15496.7|0
1644249620000|2022-02-07 16:00:20|15562.7|15522.7|15562.7|15522.7|15562.7|15522.7|15562.7|15522.7|0
1644249630000|2022-02-07 16:00:30|||||||||2
1644250020000|2022-02-07 16:07:00|15562.8|15522.8|15562.8|15522.8|15562.8|15522.8|15562.8|15522.8|0
1644250060000|2022-02-07 16:07:40|||||||||80
1644250090000|2022-02-07 16:08:10|15566.3|15526.3|15566.3|15526.3|15566.3|15526.3|15566.3|15526.3|7
1644250290000|2022-02-07 16:11:30|15567|15527|15567|15527|15568.8|15528.8|15566.3|15526.3|0
1644250300000|2022-02-07 16:11:40|15566.3|15526.3|15566.3|15526.3|15568.8|15528.8|15566.3|15526.3|0
1644250310000|2022-02-07 16:11:50|15568.8|15528.8|15568.1|15528.1|15568.8|15528.8|15566.3|15526.3|0
1644250320000|2022-02-07 16:12:00|15566.3|15526.3|15566.3|15526.3|15568.8|15528.8|15566.3|15526.3|0
1644250330000|2022-02-07 16:12:10|15568.8|15528.8|15568.1|15528.1|15568.8|15528.8|15566.3|15526.3|0
1644250340000|2022-02-07 16:12:20|15566.3|15526.3|15566.3|15526.3|15568.8|15528.8|15566.3|15526.3|0
1644250350000|2022-02-07 16:12:30|15568.1|15528.1|15563.8|15523.8|15568.8|15528.8|15563.8|15523.8|0
1644250360000|2022-02-07 16:12:40|15564.5|15524.5|15564.5|15524.5|15564.5|15524.5|15564.5|15524.5|1
1644250370000|2022-02-07 16:12:50|15567|15527|15567|15527|15567|15527|15564.5|15524.5|0
1644250380000|2022-02-07 16:13:00|15564.5|15524.5|15566.3|15526.3|15567|15527|15564.5|15524.5|0
1644250390000|2022-02-07 16:13:10|15564.5|15524.5|15566.3|15526.3|15567|15527|15564.5|15524.5|0
1644250400000|2022-02-07 16:13:20|15565.3|15525.3|15564.5|15524.5|15567|15527|15564.5|15524.5|0
1644250410000|2022-02-07 16:13:30|15566.3|15526.3|15564.5|15524.5|15567|15527|15564.5|15524.5|0
1644250420000|2022-02-07 16:13:40|15567|15527|15564.5|15524.5|15567|15527|15564.5|15524.5|0
1644250430000|2022-02-07 16:13:50|15566.3|15526.3|15566.3|15526.3|15567|15527|15564.5|15524.5|0
1644250440000|2022-02-07 16:14:00|15564.5|15524.5|15566.3|15526.3|15567|15527|15564.5|15524.5|0
1644250450000|2022-02-07 16:14:10|15567|15527|15566.3|15526.3|15567|15527|15564.5|15524.5|0
1644250460000|2022-02-07 16:14:20|15567|15527|15564.5|15524.5|15567|15527|15564.5|15524.5|0
1644250470000|2022-02-07 16:14:30|15565.3|15525.3|15564.5|15524.5|15567|15527|15564.5|15524.5|0
1644250480000|2022-02-07 16:14:40|15567|15527|15564.5|15524.5|15567|15527|15564.5|15524.5|0
1644250490000|2022-02-07 16:14:50|15565.3|15525.3|15564.5|15524.5|15567|15527|15564.5|15524.5|0
1644250500000|2022-02-07 16:15:00|15566.3|15526.3|15564.5|15524.5|15567|15527|15564.5|15524.5|0
1644250530000|2022-02-07 16:15:30|15567|15527|15566.3|15526.3|15567|15527|15566.3|15526.3|2
1644250560000|2022-02-07 16:16:00|15567|15527|15567|15527|15567|15527|15567|15527|0
1644250600000|2022-02-07 16:16:40|15566.3|15526.3|15566.3|15526.3|15566.3|15526.3|15566.3|15526.3|0
1644250720000|2022-02-07 16:18:40|15563.8|15543.8|15563.8|15543.8|15563.8|15543.8|15563.8|15543.8|0
1644250740000|2022-02-07 16:19:00|15568.8|15548.8|15584.6|15564.6|15584.6|15564.6|15568.8|15548.8|6
1644250750000|2022-02-07 16:19:10|15583.8|15563.8|15584.6|15564.6|15584.6|15564.6|15583.8|15563.8|0
1644250760000|2022-02-07 16:19:20|15586.3|15566.3|15589.6|15569.6|15589.6|15569.6|15586.3|15566.3|0
1644250830000|2022-02-07 16:20:30|15596.6|15576.6|15598.8|15578.8|15598.8|15578.8|15596.6|15576.6|2
1644250840000|2022-02-07 16:20:40|15603.8|15583.8|15613.8|15593.8|15613.8|15593.8|15603.8|15583.8|3
1644250870000|2022-02-07 16:21:10|15613.1|15593.1|15613.8|15593.8|15613.8|15593.8|15611.3|15591.3|0
1644250880000|2022-02-07 16:21:20|15656.3|15596.3|15685.6|15625.6|15685.6|15625.6|15656.3|15596.3|6
1644250890000|2022-02-07 16:21:30|15687.1|15627.1|15685.6|15625.6|15690.6|15630.6|15685.6|15625.6|0
1644250910000|2022-02-07 16:21:50|15703.3|15643.3|15708.8|15668.8|15708.8|15668.8|15701.3|15643.3|6
1644250920000|2022-02-07 16:22:00|15699.6|15679.6|15699.6|15679.6|15699.6|15679.6|15699.6|15679.6|0
1644250930000|2022-02-07 16:22:10|15701.3|15681.3|15701.3|15681.3|15701.3|15681.3|15701.3|15681.3|0
1644250950000|2022-02-07 16:22:30|15703.8|15663.8|15703.8|15663.8|15703.8|15663.8|15703.8|15663.8|4
1644250960000|2022-02-07 16:22:40|15687.9|15647.9|15643.1|15583.1|15687.9|15647.9|15638.8|15578.8|1
1644250970000|2022-02-07 16:22:50|15649.7|15589.7|15661.3|15601.3|15661.3|15601.3|15649.7|15589.7|0
1644250980000|2022-02-07 16:23:00|15665.6|15605.6|15668.1|15608.1|15668.1|15608.1|15665.6|15605.6|0
1644251000000|2022-02-07 16:23:20|15646.3|15586.3|15646.3|15586.3|15646.3|15586.3|15646.3|15586.3|0
1644251010000|2022-02-07 16:23:30|15648.1|15588.1|15665.6|15605.6|15665.6|15605.6|15648.1|15588.1|0
1644251030000|2022-02-07 16:23:50|15666.3|15606.3|15668.1|15608.1|15668.1|15608.1|15666.3|15606.3|0
1644251040000|2022-02-07 16:24:00|15671.3|15611.3|15673.8|15633.8|15673.8|15633.8|15664.3|15610.6|0
1644251460000|2022-02-07 16:31:00|15673.9|15633.9|15673.9|15633.9|15673.9|15633.9|15673.9|15633.9|0
1644252050000|2022-02-07 16:40:50|15676.4|15656.4|15676.4|15656.4|15676.4|15656.4|15676.4|15656.4|0
1644252090000|2022-02-07 16:41:30|15677.1|15657.1|15678.9|15658.9|15678.9|15658.9|15677.1|15657.1|0
1644252100000|2022-02-07 16:41:40|15673.9|15633.9|15673.9|15633.9|15673.9|15633.9|15673.9|15633.9|5
1644252200000|2022-02-07 16:43:20|15664.6|15644.6|15664.6|15644.6|15664.6|15644.6|15664.6|15644.6|0
1644252210000|2022-02-07 16:43:30|15666.4|15646.4|15666.4|15646.4|15666.4|15646.4|15666.4|15646.4|0
1644252930000|2022-02-07 16:55:30|15680.6|15620.6|15666.4|15626.4|15680.6|15626.4|15665.7|15605.7|3
1644252950000|2022-02-07 16:55:50|15667.2|15627.2|15666.4|15626.4|15667.2|15627.2|15666.4|15626.4|0
1644252990000|2022-02-07 16:56:30|15672.8|15612.8|15665.7|15605.7|15672.8|15612.8|15665.7|15605.7|0
1644253000000|2022-02-07 16:56:40|15659.4|15619.4|15666.4|15626.4|15666.4|15626.4|15659.4|15619.4|0
1644253060000|2022-02-07 16:57:40|15672.8|15612.8|15666.4|15626.4|15672.8|15626.4|15663.9|15603.9|0
1644253120000|2022-02-07 16:58:40|15665.7|15625.7|15659.4|15619.4|15665.7|15625.7|15659.4|15603.9|0
1644253130000|2022-02-07 16:58:50|15666.4|15626.4|15664.7|15624.7|15666.4|15626.4|15664.7|15624.7|0
1644253230000|2022-02-07 17:00:30|15663.9|15623.9|15663.9|15623.9|15663.9|15623.9|15663.9|15623.9|0
1644253240000|2022-02-07 17:00:40|15660.7|15620.7|15664.1|15604.1|15664.1|15620.7|15660.7|15604.1|0
1644253250000|2022-02-07 17:00:50|15663.2|15603.2|15663.2|15603.2|15663.2|15603.2|15663.2|15603.2|0
1644253310000|2022-02-07 17:01:50|15660.7|15600.7|15633.9|15573.9|15660.7|15600.7|15633.9|15573.9|0
1644253320000|2022-02-07 17:02:00|15637.6|15577.6|15648.2|15588.2|15648.2|15588.2|15637.6|15577.6|0
1644253380000|2022-02-07 17:03:00|15644.5|15584.5|15633.9|15573.9|15644.5|15584.5|15633.9|15573.9|0
1644253390000|2022-02-07 17:03:10|15637.6|15577.6|15648.2|15588.2|15648.2|15588.2|15637.6|15577.6|0
1644253450000|2022-02-07 17:04:10|15637.6|15577.6|15648.2|15588.2|15648.2|15588.2|15633.9|15573.9|0
1644253510000|2022-02-07 17:05:10|15633.9|15573.9|15645.7|15585.7|15648.2|15588.2|15633.9|15573.9|0
1644253530000|2022-02-07 17:05:30|15643.2|15583.2|15643.2|15583.2|15643.2|15583.2|15643.2|15583.2|0
1644253570000|2022-02-07 17:06:10|15640.7|15580.7|15643.2|15583.2|15643.2|15583.2|15626.5|15566.5|0
1644253630000|2022-02-07 17:07:10|15644|15584|15644|15584|15644|15584|15644|15584|0
1644253640000|2022-02-07 17:07:20|15643.2|15583.2|15643.2|15583.2|15643.2|15583.2|15643.2|15583.2|1
1644253700000|2022-02-07 17:08:20|15646.5|15606.5|15646.5|15606.5|15646.5|15606.5|15646.5|15606.5|0
1644253880000|2022-02-07 17:11:20|15647.2|15607.2|15641.5|15581.5|15647.2|15607.2|15636.5|15576.5|2
1644253930000|2022-02-07 17:12:10|15640.7|15580.7|15640.7|15580.7|15640.7|15580.7|15640.7|15580.7|0
1644253940000|2022-02-07 17:12:20|15641.5|15581.5|15641.5|15581.5|15641.5|15581.5|15641.5|15581.5|1
1644254000000|2022-02-07 17:13:20|15650.7|15590.7|15666.5|15606.5|15666.5|15606.5|15650.7|15590.7|59
1644254030000|2022-02-07 17:13:50|15649.4|15629.4|15656.5|15636.5|15656.5|15636.5|15649.4|15629.4|0
1644254170000|2022-02-07 17:16:10|||||||||1
1644254190000|2022-02-07 17:16:30|15667.2|15627.2|15667.2|15627.2|15667.2|15627.2|15667.2|15627.2|0
1644254260000|2022-02-07 17:17:40|||||||||5
1644254270000|2022-02-07 17:17:50|15647.2|15587.2|15647.2|15587.2|15647.2|15587.2|15647.2|15587.2|0
1644254280000|2022-02-07 17:18:00|15651.6|15591.6|15664|15604|15664|15604|15651.6|15591.6|0
1644254310000|2022-02-07 17:18:30|15663.3|15603.3|15663.3|15603.3|15663.3|15603.3|15663.3|15603.3|0
1644254740000|2022-02-07 17:25:40|15649.1|15629.1|15649.1|15629.1|15649.1|15629.1|15649.1|15629.1|0
1644254760000|2022-02-07 17:26:00|15661.5|15641.5|15661.5|15641.5|15661.5|15641.5|15661.5|15641.5|0
1644254990000|2022-02-07 17:29:50|15662.3|15642.3|15662.3|15642.3|15662.3|15642.3|15662.3|15642.3|0
1644255020000|2022-02-07 17:30:20|15661.5|15641.5|15661.5|15641.5|15661.5|15641.5|15661.5|15641.5|0
1644255060000|2022-02-07 17:31:00|15662.3|15642.3|15662.3|15642.3|15662.3|15642.3|15662.3|15642.3|10
1644255070000|2022-02-07 17:31:10|15661.5|15641.5|15661.5|15641.5|15661.5|15641.5|15661.5|15641.5|0
1644255140000|2022-02-07 17:32:20|15659|15599|15659|15599|15659|15599|15659|15599|2
1644255150000|2022-02-07 17:32:30|15659.8|15599.8|15659.8|15599.8|15659.8|15599.8|15659.8|15599.8|1
1644255160000|2022-02-07 17:32:40|15656.1|15596.1|15656.1|15596.1|15656.1|15596.1|15656.1|15596.1|0
1644255180000|2022-02-07 17:33:00|15647.3|15587.3|15647.3|15587.3|15647.3|15587.3|15647.3|15587.3|0
1644255190000|2022-02-07 17:33:10|15646.5|15586.5|15646.5|15586.5|15646.5|15586.5|15646.5|15586.5|0
1644255200000|2022-02-07 17:33:20|15643.6|15583.6|15636.5|15576.5|15643.6|15583.6|15636.5|15576.5|0
1644255210000|2022-02-07 17:33:30|15650.8|15590.8|15650.8|15590.8|15650.8|15590.8|15650.8|15590.8|0
1644255230000|2022-02-07 17:33:50|15651.5|15591.5|15650.8|15590.8|15651.5|15591.5|15650.8|15590.8|0
1644255270000|2022-02-07 17:34:30|15636.5|15576.5|15640.2|15580.2|15640.2|15580.2|15636.5|15576.5|0
1644255280000|2022-02-07 17:34:40|15650.8|15590.8|15650.8|15590.8|15650.8|15590.8|15650.8|15590.8|1
1644255330000|2022-02-07 17:35:30|15646.5|15586.5|15663.3|15603.3|15663.3|15603.3|15646.5|15586.5|0
1644255390000|2022-02-07 17:36:30|15646.5|15586.5|15646.5|15586.5|15646.5|15586.5|15646.5|15586.5|0
1644255400000|2022-02-07 17:36:40|15650.9|15590.9|15637.5|15617.5|15663.3|15617.5|15637.5|15590.9|0
1644255420000|2022-02-07 17:37:00|15626.8|15606.8|15626.8|15606.8|15626.8|15606.8|15626.8|15606.8|0
1644255510000|2022-02-07 17:38:30|15639.8|15599.8|15639.8|15599.8|15639.8|15599.8|15639.8|15599.8|0
1644255520000|2022-02-07 17:38:40|15639|15599|15634.8|15574.8|15639|15599|15634.8|15574.8|0
1644255530000|2022-02-07 17:38:50|15646.5|15586.5|15646.5|15586.5|15646.5|15586.5|15646.5|15586.5|1
1644255570000|2022-02-07 17:39:30|15643.6|15583.6|15636.5|15576.5|15643.6|15583.6|15636.5|15576.5|0
1644255590000|2022-02-07 17:39:50|15649|15589|15650.8|15590.8|15650.8|15590.8|15649|15589|0
1644255650000|2022-02-07 17:40:50|15636.5|15576.5|15650.8|15590.8|15650.8|15590.8|15636.5|15576.5|0
1644255660000|2022-02-07 17:41:00|15650.1|15590.1|15648.3|15588.3|15650.1|15590.1|15648.3|15588.3|0
1644255710000|2022-02-07 17:41:50|15634.1|15574.1|15648.3|15588.3|15648.3|15588.3|15634.1|15574.1|0
1644255770000|2022-02-07 17:42:50|15634.1|15574.1|15634.1|15574.1|15634.1|15574.1|15634.1|15574.1|0
1644255780000|2022-02-07 17:43:00|15637.7|15577.7|15648.3|15588.3|15648.3|15588.3|15637.7|15577.7|0
1644255790000|2022-02-07 17:43:10|15645.8|15585.8|15645.8|15585.8|15645.8|15585.8|15645.8|15585.8|0
1644255840000|2022-02-07 17:44:00|15631.6|15571.6|15631.6|15571.6|15631.6|15571.6|15631.6|15571.6|0
1644255850000|2022-02-07 17:44:10|||||||||1
1644255880000|2022-02-07 17:44:40|15633.3|15573.3|15633.3|15573.3|15633.3|15573.3|15633.3|15573.3|0
1644255900000|2022-02-07 17:45:00|15632.1|15592.1|15632.1|15592.1|15632.1|15592.1|15632.1|15592.1|0
1644255910000|2022-02-07 17:45:10|15651.6|15611.6|15651.6|15611.6|15651.6|15611.6|15651.6|15611.6|0
1644256070000|2022-02-07 17:47:50|||||||||1
1644256280000|2022-02-07 17:51:20|15652.3|15612.3|15651.6|15611.6|15652.3|15612.3|15651.6|15611.6|0
1644256410000|2022-02-07 17:53:30|15650.9|15610.9|15649.1|15609.1|15650.9|15610.9|15649.1|15609.1|0
1644256730000|2022-02-07 17:58:50|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|0
1644256740000|2022-02-07 17:59:00|15631.6|15611.6|15632.3|15612.3|15632.3|15612.3|15631.6|15611.6|1
1644256800000|2022-02-07 18:00:00|15624.1|15564.1|15626.6|15566.6|15626.6|15566.6|15624.1|15564.1|6
1644256810000|2022-02-07 18:00:10|15625.9|15565.9|15626.6|15566.6|15626.6|15566.6|15625.9|15565.9|0
1644256820000|2022-02-07 18:00:20|15625.9|15565.9|15625.9|15565.9|15625.9|15565.9|15625.9|15565.9|0
1644256830000|2022-02-07 18:00:30|15626.6|15566.6|15626.6|15566.6|15626.6|15566.6|15626.6|15566.6|0
1644256840000|2022-02-07 18:00:40|15625.9|15565.9|15625.9|15565.9|15625.9|15565.9|15625.9|15565.9|0
1644257190000|2022-02-07 18:06:30|15625.2|15565.2|15623.4|15563.4|15625.2|15565.2|15623.4|15563.4|0
1644257470000|2022-02-07 18:11:10|15616.6|15556.6|15616.6|15556.6|15616.6|15556.6|15616.6|15556.6|0
1644257500000|2022-02-07 18:11:40|15614.4|15554.4|15609.1|15549.1|15614.4|15554.4|15609.1|15549.1|0
1644257530000|2022-02-07 18:12:10|15610.9|15550.9|15610.9|15550.9|15610.9|15550.9|15610.9|15550.9|0
1644257560000|2022-02-07 18:12:40|15610.2|15550.2|15608.4|15548.4|15610.2|15550.2|15608.4|15548.4|0
1644257570000|2022-02-07 18:12:50|15610.9|15550.9|15610.9|15550.9|15610.9|15550.9|15610.9|15550.9|0
1644257710000|2022-02-07 18:15:10|||||||||1
1644257720000|2022-02-07 18:15:20|||||||||1
1644257730000|2022-02-07 18:15:30|15608.4|15548.4|15608.4|15548.4|15608.4|15548.4|15608.4|15548.4|1
1644257740000|2022-02-07 18:15:40|||||||||1
1644257750000|2022-02-07 18:15:50|||||||||1
1644257760000|2022-02-07 18:16:00|15609.2|15549.2|15610.9|15550.9|15610.9|15550.9|15609.2|15549.2|1
1644257770000|2022-02-07 18:16:10|||||||||1
1644257870000|2022-02-07 18:17:50|15613.4|15553.4|15613.4|15553.4|15615.9|15555.9|15613.4|15553.4|0
1644257880000|2022-02-07 18:18:00|15615.9|15555.9|15615.9|15555.9|15615.9|15555.9|15615.9|15555.9|0
1644257900000|2022-02-07 18:18:20|15614.2|15554.2|15604.9|15564.9|15614.2|15564.9|15604.9|15554.2|0
1644257910000|2022-02-07 18:18:30|15606.7|15566.7|15615.9|15555.9|15615.9|15566.7|15606.7|15555.9|0
1644257920000|2022-02-07 18:18:40|15614.2|15554.2|15614.2|15554.2|15614.2|15554.2|15614.2|15554.2|0
1644257980000|2022-02-07 18:19:40|15614.9|15554.9|15614.9|15554.9|15614.9|15554.9|15614.9|15554.9|1
1644258330000|2022-02-07 18:25:30|15616.7|15556.7|15615.9|15555.9|15616.7|15556.7|15615.9|15555.9|23
1644258390000|2022-02-07 18:26:30|15616|15556|15616|15556|15616|15556|15616|15556|0
1644258430000|2022-02-07 18:27:10|15608.5|15568.5|15608.5|15568.5|15608.5|15568.5|15608.5|15568.5|0
1644258660000|2022-02-07 18:31:00|15609.2|15569.2|15616|15576|15616|15576|15609.2|15569.2|0
1644259150000|2022-02-07 18:39:10|15603.1|15583.1|15608.5|15588.5|15616|15588.5|15603.1|15576|1
1644259170000|2022-02-07 18:39:30|15609.2|15589.2|15611|15591|15611|15591|15609.2|15589.2|0
1644259390000|2022-02-07 18:43:10|15608.1|15588.1|15608.1|15588.1|15608.1|15588.1|15608.1|15588.1|0
1644259490000|2022-02-07 18:44:50|||||||||2
1644259520000|2022-02-07 18:45:20|15610.3|15590.3|15610.3|15590.3|15610.3|15590.3|15610.3|15590.3|1
1644259530000|2022-02-07 18:45:30|15611|15591|15636|15616|15636|15616|15611|15591|2
1644259560000|2022-02-07 18:46:00|||||||||5
1644259570000|2022-02-07 18:46:10|15636.7|15616.7|15638.5|15618.5|15638.5|15618.5|15636.7|15616.7|0
1644259610000|2022-02-07 18:46:50|||||||||2
1644259690000|2022-02-07 18:48:10|15670.3|15630.3|15670.3|15650.3|15672.8|15650.3|15665.3|15630.3|2
1644259700000|2022-02-07 18:48:20|15671|15651|15672.8|15652.8|15672.8|15652.8|15671|15651|0
1644259710000|2022-02-07 18:48:30|15675.3|15655.3|15670.3|15630.3|15675.3|15655.3|15670.3|15630.3|6
1644259810000|2022-02-07 18:50:10|15658.8|15638.8|15658.8|15638.8|15658.8|15638.8|15658.8|15638.8|0
1644259820000|2022-02-07 18:50:20|15652.8|15632.8|15652.8|15632.8|15652.8|15632.8|15652.8|15632.8|0
1644260030000|2022-02-07 18:53:50|15653.5|15633.5|15655.3|15635.3|15655.3|15635.3|15653.5|15633.5|0
1644260040000|2022-02-07 18:54:00|15660.3|15640.3|15655.3|15615.3|15660.3|15640.3|15655.3|15615.3|1
1644260210000|2022-02-07 18:56:50|15657.1|15617.1|15655.3|15615.3|15657.1|15617.1|15655.3|15615.3|0
1644260220000|2022-02-07 18:57:00|15656|15616|15656|15616|15656|15616|15656|15616|0
1644260230000|2022-02-07 18:57:10|15657.8|15617.8|15657.8|15617.8|15657.8|15617.8|15657.8|15617.8|0
1644260400000|2022-02-07 19:00:00|15665.3|15625.3|15665.3|15625.3|15665.3|15625.3|15665.3|15625.3|0
1644260410000|2022-02-07 19:00:10|15674.6|15614.6|15672.1|15612.1|15674.6|15614.6|15672.1|15612.1|2
1644260460000|2022-02-07 19:01:00|15662.8|15622.8|15662.8|15622.8|15662.8|15622.8|15662.8|15622.8|0
1644260840000|2022-02-07 19:07:20|15665.3|15625.3|15662.8|15622.8|15665.3|15625.3|15662.8|15622.8|0
1644261070000|2022-02-07 19:11:10|15662.9|15622.9|15662.9|15622.9|15662.9|15622.9|15662.9|15622.9|0
1644261210000|2022-02-07 19:13:30|||||||||2
1644261220000|2022-02-07 19:13:40|15662.1|15622.1|15657.9|15617.9|15662.1|15622.1|15657.9|15617.9|3
1644261230000|2022-02-07 19:13:50|||||||||2
1644261240000|2022-02-07 19:14:00|15662.9|15622.9|15655.4|15635.4|15662.9|15635.4|15653.6|15617.9|1
1644261250000|2022-02-07 19:14:10|||||||||1
1644261260000|2022-02-07 19:14:20|||||||||2
1644261270000|2022-02-07 19:14:30|15662.9|15622.9|15672.1|15612.1|15672.1|15622.9|15662.9|15612.1|4
1644261280000|2022-02-07 19:14:40|15661.5|15601.5|15657.9|15597.9|15670.4|15610.4|15657.9|15597.9|4
1644261290000|2022-02-07 19:14:50|15647.9|15587.9|15649.2|15589.2|15657.1|15598.2|15634.6|15587.9|6
1644261300000|2022-02-07 19:15:00|15640.4|15580.4|15632.9|15572.9|15640.4|15580.4|15632.9|15572.9|0
1644261310000|2022-02-07 19:15:10|15622.1|15582.1|15624.6|15584.6|15624.6|15584.6|15615.4|15575.4|1
1644261400000|2022-02-07 19:16:40|15627.1|15587.1|15627.9|15587.9|15627.9|15587.9|15627.1|15587.1|1
1644261430000|2022-02-07 19:17:10|15620.4|15600.4|15620.4|15600.4|15620.4|15600.4|15620.4|15600.4|0
1644261480000|2022-02-07 19:18:00|15632.9|15592.9|15632.9|15592.9|15632.9|15592.9|15632.9|15592.9|99
1644261560000|2022-02-07 19:19:20|15645.1|15585.1|15660.4|15600.4|15660.4|15608.9|15645.1|15585.1|0
1644261570000|2022-02-07 19:19:30|15659.6|15599.6|15659.6|15599.6|15659.6|15599.6|15659.6|15599.6|0
1644261590000|2022-02-07 19:19:50|||||||||1
1644282010000|2022-02-08 01:00:10|15626.4|15606.4|15634.2|15614.2|15634.2|15614.2|15626.4|15606.4|0
1644282210000|2022-02-08 01:03:30|15619.3|15599.3|15634.2|15574.2|15634.2|15599.3|15619.3|15574.2|0
1644282320000|2022-02-08 01:05:20|15632.8|15572.8|15631.7|15571.7|15632.8|15572.8|15631.7|15571.7|0
1644282390000|2022-02-08 01:06:30|15631|15571|15631|15571|15631|15571|15631|15571|0
1644282420000|2022-02-08 01:07:00|15631.7|15571.7|15631|15571|15631.7|15571.7|15631|15571|0
1644282430000|2022-02-08 01:07:10|15631.7|15571.7|15631|15571|15631.7|15571.7|15631|15571|0
1644282440000|2022-02-08 01:07:20|15631.7|15571.7|15631|15571|15631.7|15571.7|15631|15571|0
1644282460000|2022-02-08 01:07:40|15631.7|15571.7|15631|15571|15631.7|15571.7|15631|15571|0
1644282520000|2022-02-08 01:08:40|15631.7|15571.7|15631|15571|15631.7|15571.7|15631|15571|0
1644282540000|2022-02-08 01:09:00|15631.7|15571.7|15631|15571|15631.7|15571.7|15631|15571|0
1644282550000|2022-02-08 01:09:10|15631.7|15571.7|15631.7|15571.7|15631.7|15571.7|15631|15571|0
1644282560000|2022-02-08 01:09:20|15631|15571|15631.7|15571.7|15631.7|15571.7|15631|15571|0
1644282570000|2022-02-08 01:09:30|15631|15571|15631|15571|15631.7|15571.7|15631|15571|0
1644282580000|2022-02-08 01:09:40|15631.7|15571.7|15631.7|15571.7|15631.7|15571.7|15631|15571|0
1644282590000|2022-02-08 01:09:50|15631|15571|15631|15571|15631.7|15571.7|15631|15571|0
1644282600000|2022-02-08 01:10:00|15631.7|15571.7|15631|15571|15631.7|15571.7|15631|15571|0
1644282610000|2022-02-08 01:10:10|15631.7|15571.7|15631|15571|15631.7|15571.7|15631|15571|0
1644282620000|2022-02-08 01:10:20|15631.7|15571.7|15631|15571|15631.7|15571.7|15631|15571|0
1644282630000|2022-02-08 01:10:30|15631.7|15571.7|15631|15571|15631.7|15571.7|15631|15571|0
1644282640000|2022-02-08 01:10:40|15631.7|15571.7|15631|15571|15631.7|15571.7|15631|15571|0
1644282650000|2022-02-08 01:10:50|15631.7|15571.7|15631.7|15571.7|15631.7|15571.7|15631.7|15571.7|0
1644282660000|2022-02-08 01:11:00|15631|15571|15631|15571|15631.7|15571.7|15631|15571|0
1644282690000|2022-02-08 01:11:30|15631.7|15571.7|15631.7|15571.7|15631.7|15571.7|15631.7|15571.7|0
1644282700000|2022-02-08 01:11:40|15631|15571|15631.7|15571.7|15631.7|15571.7|15631|15571|0
1644282790000|2022-02-08 01:13:10|15631.8|15571.8|15631.8|15571.8|15631.8|15571.8|15631.8|15571.8|0
1644283040000|2022-02-08 01:17:20|15631|15571|15631|15571|15631|15571|15631|15571|0
1644283050000|2022-02-08 01:17:30|15631.8|15571.8|15631.8|15571.8|15631.8|15571.8|15631|15571|0
1644283060000|2022-02-08 01:17:40|15631|15571|15631.8|15571.8|15631.8|15571.8|15631|15571|0
1644283070000|2022-02-08 01:17:50|15631|15571|15631.8|15571.8|15631.8|15571.8|15631|15571|0
1644283080000|2022-02-08 01:18:00|15631|15571|15631.8|15571.8|15631.8|15571.8|15631|15571|0
1644283330000|2022-02-08 01:22:10|15631.1|15571.1|15631.1|15571.1|15631.1|15571.1|15631.1|15571.1|0
1644283340000|2022-02-08 01:22:20|15631.8|15571.8|15631.8|15571.8|15631.8|15571.8|15631.1|15571.1|0
1644283350000|2022-02-08 01:22:30|15631.1|15571.1|15631.8|15571.8|15631.8|15571.8|15631.1|15571.1|0
1644284790000|2022-02-08 01:46:30|15631.9|15571.9|15631.9|15571.9|15631.9|15571.9|15631.9|15571.9|0
1644285170000|2022-02-08 01:52:50|15646.1|15586.1|15646.1|15586.1|15646.1|15611.2|15631.2|15586.1|1
1644285180000|2022-02-08 01:53:00|15631.9|15571.9|15631.9|15571.9|15631.9|15571.9|15631.9|15571.9|0
1644285250000|2022-02-08 01:54:10|||||||||2
1644285260000|2022-02-08 01:54:20|||||||||1
1644285290000|2022-02-08 01:54:50|15623.3|15583.3|15626.9|15606.9|15628.7|15606.9|15623.3|15583.3|0
1644285310000|2022-02-08 01:55:10|15628.7|15608.7|15628.7|15608.7|15628.7|15608.7|15628.7|15608.7|0
1644285340000|2022-02-08 01:55:40|15629.4|15609.4|15629.4|15609.4|15629.4|15609.4|15629.4|15609.4|0
1644285350000|2022-02-08 01:55:50|15630.1|15610.1|15631.9|15611.9|15631.9|15611.9|15630.1|15610.1|0
1644285380000|2022-02-08 01:56:20|15633.3|15613.3|15636.9|15616.9|15636.9|15616.9|15633.3|15613.3|0
1644285390000|2022-02-08 01:56:30|15639.4|15619.4|15639.4|15619.4|15639.4|15619.4|15639.4|15619.4|0
1644285410000|2022-02-08 01:56:50|15638.7|15618.7|15631.9|15611.9|15638.7|15618.7|15631.9|15611.9|0
1644285420000|2022-02-08 01:57:00|15631.2|15611.2|15631.9|15611.9|15631.9|15611.9|15631.2|15611.2|0
1644285580000|2022-02-08 01:59:40|15633.7|15613.7|15631.9|15611.9|15633.7|15613.7|15631.9|15611.9|1
1644286730000|2022-02-08 02:18:50|15631.2|15611.2|15628.7|15608.7|15631.2|15611.2|15626.9|15606.9|0
1644287110000|2022-02-08 02:25:10|15628.8|15608.8|15628.8|15608.8|15628.8|15608.8|15628.8|15608.8|0
1644289090000|2022-02-08 02:58:10|15628.9|15608.9|15628.9|15608.9|15628.9|15608.9|15628.9|15608.9|0
1644330610000|2022-02-08 14:30:10|15611.6|15591.6|15601.2|15581.2|15611.6|15591.6|15601.2|15581.2|11
1644330630000|2022-02-08 14:30:30|15610.9|15590.9|15611.6|15591.6|15611.6|15591.6|15610.9|15590.9|1
1644330780000|2022-02-08 14:33:00|15611.7|15591.7|15611.7|15591.7|15611.7|15591.7|15611.7|15591.7|0
1644330800000|2022-02-08 14:33:20|15614.4|15594.4|15631.7|15611.7|15631.7|15611.7|15614.4|15594.4|2
1644330820000|2022-02-08 14:33:40|15636.7|15616.7|15636.7|15616.7|15636.7|15616.7|15636.7|15616.7|1
1644330830000|2022-02-08 14:33:50|||||||||1
1644330840000|2022-02-08 14:34:00|15628.7|15608.7|15636.7|15616.7|15639.2|15619.2|15628.7|15608.7|2
1644330860000|2022-02-08 14:34:20|15620.4|15600.4|15612.3|15592.3|15620.4|15600.4|15610.8|15590.8|4
1644330870000|2022-02-08 14:34:30|15608.7|15588.7|15603.7|15583.7|15608.7|15588.7|15603.7|15583.7|0
1644330930000|2022-02-08 14:35:30|15611.2|15571.2|15611.2|15571.2|15613|15583.7|15601.9|15571.2|0
1644330940000|2022-02-08 14:35:40|15603.7|15583.7|15603.7|15583.7|15603.7|15583.7|15603.7|15583.7|0
1644331060000|2022-02-08 14:37:40|15606.2|15586.2|15606.2|15586.2|15606.2|15586.2|15606.2|15586.2|0
1644331070000|2022-02-08 14:37:50|15605.6|15585.6|15603.7|15583.7|15605.6|15585.6|15603.7|15583.7|0
1644331080000|2022-02-08 14:38:00|15606.2|15586.2|15606.2|15586.2|15606.2|15586.2|15606.2|15586.2|0
1644331110000|2022-02-08 14:38:30|15606.3|15586.3|15606.3|15586.3|15606.3|15586.3|15606.3|15586.3|0
1644331220000|2022-02-08 14:40:20|15608.8|15588.8|15608.8|15588.8|15608.8|15588.8|15608.8|15588.8|0
1644331270000|2022-02-08 14:41:10|15611.3|15591.3|15611.3|15591.3|15611.3|15591.3|15611.3|15591.3|1
1644331300000|2022-02-08 14:41:40|15616.3|15596.3|15634.9|15594.9|15634.9|15596.3|15616.3|15587.6|2
1644331310000|2022-02-08 14:41:50|15630.6|15590.6|15628.8|15588.8|15630.6|15590.6|15628.8|15588.8|0
1644331440000|2022-02-08 14:44:00|15616.7|15596.7|15608.8|15568.8|15616.7|15596.7|15603.8|15568.8|4
1644331450000|2022-02-08 14:44:10|15603.4|15563.4|15596.3|15536.3|15607.4|15563.4|15596.3|15536.3|8
1644331460000|2022-02-08 14:44:20|15600.6|15540.6|15603.1|15543.1|15608.1|15548.1|15596.3|15536.3|0
1644331470000|2022-02-08 14:44:30|15605.6|15545.6|15590.6|15530.6|15605.6|15550.6|15574.5|15526.3|0
1644331480000|2022-02-08 14:44:40|15593.1|15533.1|15593.1|15533.1|15597.4|15548.1|15586.3|15528.8|2
1644331490000|2022-02-08 14:44:50|15595.6|15535.6|15556.3|15536.3|15596.7|15548.9|15556.3|15531.3|0
1644331790000|2022-02-08 14:49:50|15565.6|15525.6|15543.8|15523.8|15565.6|15533.1|15543.8|15518.1|5
1644331800000|2022-02-08 14:50:00|15542|15522|15541.3|15521.3|15542|15522|15541.3|15521.3|0
1644331820000|2022-02-08 14:50:20|15536.3|15496.3|15531.3|15491.3|15536.3|15496.3|15531.3|15491.3|1
1644331880000|2022-02-08 14:51:20|15530.6|15490.6|15528.8|15488.8|15530.6|15490.6|15528.8|15488.8|2
1644331890000|2022-02-08 14:51:30|15528.1|15488.1|15528.1|15488.1|15528.1|15488.1|15528.1|15488.1|0
1644331900000|2022-02-08 14:51:40|15524.5|15484.5|15525.6|15485.6|15525.6|15485.6|15523.1|15483.1|0
1644331920000|2022-02-08 14:52:00|15526.3|15486.3|15528.1|15488.1|15528.1|15488.1|15526.3|15486.3|0
1644331930000|2022-02-08 14:52:10|15528.8|15488.8|15528.8|15488.8|15528.8|15488.8|15528.8|15488.8|0
1644331940000|2022-02-08 14:52:20|15526.3|15486.3|15515.6|15495.6|15526.3|15495.6|15515.6|15486.3|0
1644331950000|2022-02-08 14:52:30|15513.8|15493.8|15513.8|15493.8|15513.8|15493.8|15513.8|15493.8|0
1644331970000|2022-02-08 14:52:50|15511.3|15491.3|15518.8|15478.8|15518.8|15491.3|15511.3|15478.8|0
1644332010000|2022-02-08 14:53:30|15506.7|15486.7|15506.7|15486.7|15506.7|15486.7|15506.7|15486.7|0
1644332020000|2022-02-08 14:53:40|15496|15476|15483.8|15443.8|15496|15476|15476.6|15443.8|24
1644332030000|2022-02-08 14:53:50|15486.3|15466.3|15488.8|15468.8|15488.8|15468.8|15486.3|15466.3|0
1644332110000|2022-02-08 14:55:10|15486.3|15466.3|15486.3|15466.3|15486.3|15466.3|15486.3|15466.3|2
1644332120000|2022-02-08 14:55:20|15482.7|15462.7|15488.8|15468.8|15488.8|15468.8|15481.3|15461.3|0
1644332130000|2022-02-08 14:55:30|15486.3|15466.3|15487|15447|15488.8|15468.8|15486.3|15447|2
1644332140000|2022-02-08 14:55:40|15485.6|15445.6|15483.8|15443.8|15485.6|15445.6|15483.8|15443.8|0
1644332150000|2022-02-08 14:55:50|15485.6|15465.6|15488.8|15468.8|15488.8|15468.8|15485.6|15465.6|0
1644332170000|2022-02-08 14:56:10|15499.5|15459.5|15499.5|15439.5|15504.5|15459.5|15488.8|15438.8|1
1644332210000|2022-02-08 14:56:50|15508.8|15448.8|15511.3|15451.3|15511.3|15451.3|15508.8|15448.8|1
1644332230000|2022-02-08 14:57:10|15512|15452|15519.5|15459.5|15522|15462|15512|15452|0
1644332250000|2022-02-08 14:57:30|15518.8|15458.8|15518.8|15458.8|15518.8|15458.8|15518.8|15458.8|0
1644332260000|2022-02-08 14:57:40|15516|15456|15507|15447|15516|15456|15507|15447|0
1644332270000|2022-02-08 14:57:50|15504.5|15444.5|15503.8|15443.8|15504.5|15444.5|15503.8|15443.8|0
1644332280000|2022-02-08 14:58:00|15504.5|15444.5|15499.5|15439.5|15504.5|15444.5|15499.5|15439.5|0
1644332310000|2022-02-08 14:58:30|15488.8|15448.8|15488.8|15448.8|15499.5|15448.8|15488.8|15439.5|0
1644332320000|2022-02-08 14:58:40|15487|15447|15487|15447|15487|15447|15487|15447|0
1644332330000|2022-02-08 14:58:50|15495.6|15435.6|15493.8|15433.8|15495.6|15435.6|15493.8|15433.8|2
1644332350000|2022-02-08 14:59:10|15491.3|15431.3|15480.6|15440.6|15491.3|15440.6|15480.6|15431.3|0
1644332360000|2022-02-08 14:59:20|15491.3|15431.3|15491.3|15431.3|15491.3|15431.3|15491.3|15431.3|0
1644332440000|2022-02-08 15:00:40|15480.6|15440.6|15480.6|15440.6|15480.6|15440.6|15480.6|15440.6|0
1644332450000|2022-02-08 15:00:50|15478.8|15438.8|15478.8|15438.8|15478.8|15438.8|15478.8|15438.8|0
1644332460000|2022-02-08 15:01:00|15480.6|15440.6|15480.6|15440.6|15480.6|15440.6|15480.6|15440.6|0
1644332530000|2022-02-08 15:02:10|15481.3|15441.3|15481.3|15441.3|15481.3|15441.3|15481.3|15441.3|0
1644332540000|2022-02-08 15:02:20|15478.8|15438.8|15481.3|15441.3|15481.3|15441.3|15478.8|15438.8|0
1644332560000|2022-02-08 15:02:40|15482|15442|15482|15442|15482|15442|15482|15442|0
1644332580000|2022-02-08 15:03:00|15483.8|15443.8|15483.8|15443.8|15483.8|15443.8|15483.8|15443.8|0
1644332620000|2022-02-08 15:03:40|15485.2|15445.2|15488.8|15448.8|15488.8|15448.8|15485.2|15445.2|0
1644332640000|2022-02-08 15:04:00|15499.5|15439.5|15499.5|15439.5|15499.5|15439.5|15499.5|15439.5|0
1644332670000|2022-02-08 15:04:30|15500.2|15440.2|15492.7|15452.7|15502|15452.7|15492.7|15440.2|0
1644332680000|2022-02-08 15:04:40|15498.8|15458.8|15494.5|15454.5|15498.8|15458.8|15494.5|15454.5|0
1644332750000|2022-02-08 15:05:50|15493.8|15453.8|15493.8|15453.8|15493.8|15453.8|15493.8|15453.8|1
1644332760000|2022-02-08 15:06:00|15489.5|15449.5|15478.8|15458.8|15489.5|15458.8|15478.8|15449.5|0
1644332780000|2022-02-08 15:06:20|15491.3|15451.3|15480.6|15460.6|15491.3|15460.6|15480.6|15451.3|0
1644332790000|2022-02-08 15:06:30|15478.8|15458.8|15493.8|15453.8|15493.8|15460.6|15478.8|15453.8|0
1644332940000|2022-02-08 15:09:00|15478.8|15458.8|15478.8|15458.8|15478.8|15458.8|15478.8|15458.8|0
1644333020000|2022-02-08 15:10:20|15493.8|15453.8|15496.3|15456.3|15496.3|15456.3|15493.8|15453.8|0
1644333040000|2022-02-08 15:10:40|15488.8|15468.8|15488.8|15468.8|15488.8|15468.8|15488.8|15468.8|0
1644333160000|2022-02-08 15:12:40|15488.9|15468.9|15488.9|15468.9|15488.9|15468.9|15488.9|15468.9|0
1644333450000|2022-02-08 15:17:30|||||||||100
1644333540000|2022-02-08 15:19:00|15486.4|15466.4|15486.4|15466.4|15486.4|15466.4|15486.4|15466.4|0
1644333640000|2022-02-08 15:20:40|15483.9|15463.9|15483.9|15463.9|15483.9|15463.9|15483.9|15463.9|0
1644333680000|2022-02-08 15:21:20|15484.6|15464.6|15486.4|15466.4|15486.4|15466.4|15484.6|15464.6|0
1644333690000|2022-02-08 15:21:30|15483.9|15463.9|15483.2|15463.2|15483.9|15463.9|15483.2|15463.2|2
1644333700000|2022-02-08 15:21:40|||||||||1
1644333730000|2022-02-08 15:22:10|15488.6|15468.6|15503.9|15463.9|15503.9|15468.6|15488.6|15461.4|1
1644333740000|2022-02-08 15:22:20|15503.2|15463.2|15503.2|15463.2|15503.2|15463.2|15503.2|15463.2|1
1644333790000|2022-02-08 15:23:10|15492.5|15472.5|15490.7|15470.7|15492.5|15472.5|15490|15470|0
1644333970000|2022-02-08 15:26:10|15491.4|15471.4|15491.4|15471.4|15491.4|15471.4|15491.4|15471.4|0
1644333980000|2022-02-08 15:26:20|15490.7|15470.7|15490.7|15470.7|15490.7|15470.7|15490.7|15470.7|0
1644333990000|2022-02-08 15:26:30|15506.4|15486.4|15506.4|15486.4|15506.4|15486.4|15506.4|15486.4|1
1644334000000|2022-02-08 15:26:40|15508.2|15488.2|15509.6|15489.6|15509.6|15489.6|15508.2|15488.2|1
1644334010000|2022-02-08 15:26:50|15513.9|15493.9|15513.2|15493.2|15513.9|15493.9|15513.2|15493.2|0
1644334020000|2022-02-08 15:27:00|15510.7|15490.7|15510.7|15490.7|15510.7|15490.7|15510.7|15490.7|0
1644334050000|2022-02-08 15:27:30|15528.9|15488.9|15538.9|15498.9|15538.9|15498.9|15528.9|15488.9|10
1644334060000|2022-02-08 15:27:40|15533.9|15513.9|15536.4|15516.4|15536.4|15516.4|15533.9|15513.9|0
1644334070000|2022-02-08 15:27:50|15541.4|15521.4|15541.4|15521.4|15541.4|15521.4|15541.4|15521.4|0
1644334080000|2022-02-08 15:28:00|15540.7|15520.7|15548.9|15528.9|15548.9|15528.9|15540.7|15520.7|1
1644334090000|2022-02-08 15:28:10|15549.6|15529.6|15551.4|15531.4|15551.4|15531.4|15549.6|15529.6|0
1644334100000|2022-02-08 15:28:20|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|0
1644334110000|2022-02-08 15:28:30|15551.4|15531.4|15551.4|15531.4|15551.4|15531.4|15551.4|15531.4|0
1644334140000|2022-02-08 15:29:00|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|0
1644334260000|2022-02-08 15:31:00|||||||||1
1644334270000|2022-02-08 15:31:10|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|1
1644334290000|2022-02-08 15:31:30|15553.9|15533.9|15554.6|15534.6|15554.6|15534.6|15553.9|15533.9|1
1644334300000|2022-02-08 15:31:40|15568.1|15528.1|15577.1|15557.1|15578.9|15558.9|15568.1|15528.1|11
1644334310000|2022-02-08 15:31:50|15587.2|15567.2|15608.9|15588.9|15608.9|15588.9|15587.2|15567.2|9
1644334330000|2022-02-08 15:32:10|15621|15581|15627.5|15607.5|15630.7|15607.5|15621|15581|6
1644334340000|2022-02-08 15:32:20|15628.2|15608.2|15631.8|15611.8|15631.8|15611.8|15628.2|15608.2|0
1644334350000|2022-02-08 15:32:30|15632.5|15612.5|15636.8|15616.8|15636.8|15616.8|15632.5|15612.5|0
1644334360000|2022-02-08 15:32:40|15637.5|15617.5|15663.9|15643.9|15671.4|15643.9|15637.5|15617.5|6
1644334370000|2022-02-08 15:32:50|15666.4|15646.4|15663.2|15643.2|15666.4|15646.4|15663.2|15643.2|3
1644334380000|2022-02-08 15:33:00|15663.9|15643.9|15663.2|15643.2|15663.9|15643.9|15663.2|15643.2|0
1644334390000|2022-02-08 15:33:10|15662.5|15642.5|15662.1|15642.1|15671.4|15642.5|15658.9|15629.6|7
1644334400000|2022-02-08 15:33:20|15661.4|15641.4|15661.4|15641.4|15661.4|15641.4|15661.4|15641.4|0
1644334420000|2022-02-08 15:33:40|15666.4|15626.4|15666.4|15626.4|15666.4|15626.4|15666.4|15626.4|0
1644334430000|2022-02-08 15:33:50|15669.2|15629.2|15678.9|15638.9|15678.9|15638.9|15669.2|15629.2|5
1644334440000|2022-02-08 15:34:00|15678.2|15638.2|15676.4|15636.4|15678.2|15638.2|15676.4|15636.4|0
1644334450000|2022-02-08 15:34:10|||||||||4
1644334460000|2022-02-08 15:34:20|15665|15645|15658.9|15638.9|15665|15645|15658.9|15638.9|0
1644334500000|2022-02-08 15:35:00|15676.4|15636.4|15676.4|15636.4|15676.4|15636.4|15676.4|15636.4|3
1644334510000|2022-02-08 15:35:10|15678.9|15638.9|15681.4|15641.4|15681.4|15641.4|15678.9|15638.9|0
1644334550000|2022-02-08 15:35:50|15668.9|15648.9|15668.9|15648.9|15668.9|15648.9|15668.9|15648.9|1
1644334570000|2022-02-08 15:36:10|15668.2|15648.2|15666.4|15646.4|15668.2|15648.2|15666.4|15646.4|0
1644334580000|2022-02-08 15:36:20|||||||||1
1644334590000|2022-02-08 15:36:30|15663.9|15643.9|15663.9|15643.9|15663.9|15643.9|15663.9|15643.9|0
1644334610000|2022-02-08 15:36:50|15664.6|15644.6|15666.4|15646.4|15666.4|15646.4|15664.6|15644.6|0
1644334620000|2022-02-08 15:37:00|15663.9|15643.9|15663.9|15643.9|15663.9|15643.9|15663.9|15643.9|0
1644334630000|2022-02-08 15:37:10|15663.2|15643.2|15653.9|15613.9|15663.2|15643.2|15647|15601.4|2
1644334640000|2022-02-08 15:37:20|15656.4|15616.4|15654.6|15614.6|15656.4|15616.4|15653.9|15613.9|1
1644334650000|2022-02-08 15:37:30|15656.4|15616.4|15656.4|15616.4|15656.4|15616.4|15656.4|15616.4|0
1644334660000|2022-02-08 15:37:40|15641.4|15621.4|15641.4|15621.4|15641.4|15621.4|15641.4|15621.4|0
1644334670000|2022-02-08 15:37:50|15643.9|15601.4|15646.4|15606.4|15646.4|15606.4|15643.9|15601.4|0
1644334680000|2022-02-08 15:38:00|15643.9|15603.9|15643.9|15603.9|15643.9|15603.9|15643.9|15603.9|0
1644334690000|2022-02-08 15:38:10|15644.6|15604.6|15646.4|15606.4|15646.4|15606.4|15644.6|15604.6|0
1644334710000|2022-02-08 15:38:30|15643.9|15603.9|15653.9|15613.9|15655.7|15618.9|15637.1|15603.9|2
1644334750000|2022-02-08 15:39:10|15656.4|15616.4|15653.9|15613.9|15656.4|15616.4|15653.9|15613.9|1
1644334760000|2022-02-08 15:39:20|15654.6|15614.6|15648.5|15628.5|15656.4|15628.5|15648.5|15614.6|0
1644334770000|2022-02-08 15:39:30|15653.9|15633.9|15647.1|15627.1|15656.4|15633.9|15647.1|15616.4|0
1644334780000|2022-02-08 15:39:40|15648.9|15628.9|15648.9|15628.9|15648.9|15628.9|15648.9|15628.9|0
1644334800000|2022-02-08 15:40:00|15649.6|15629.6|15653.9|15633.9|15653.9|15633.9|15649.6|15629.6|0
1644334820000|2022-02-08 15:40:20|15653.2|15633.2|15660|15620|15660|15633.2|15651.4|15620|0
1644334830000|2022-02-08 15:40:30|15656.4|15616.4|15656.4|15616.4|15656.4|15616.4|15653.9|15613.9|0
1644334870000|2022-02-08 15:41:10|15653.9|15633.9|15647.1|15627.1|15656.4|15633.9|15647.1|15616.4|0
1644334890000|2022-02-08 15:41:30|15648.9|15628.9|15648.9|15628.9|15648.9|15628.9|15648.9|15628.9|0
1644334920000|2022-02-08 15:42:00|15646.4|15626.4|15646.4|15626.4|15646.4|15626.4|15646.4|15626.4|0
1644335160000|2022-02-08 15:46:00|15647.8|15627.8|15647.8|15627.8|15647.8|15627.8|15647.8|15627.8|0
1644335170000|2022-02-08 15:46:10|15651.4|15631.4|15651.4|15631.4|15651.4|15631.4|15651.4|15631.4|0
1644335180000|2022-02-08 15:46:20|15646.4|15626.4|15646.4|15626.4|15646.4|15626.4|15646.4|15626.4|1
1644335220000|2022-02-08 15:47:00|15646.5|15626.5|15641.5|15621.5|15646.5|15626.5|15641.5|15621.5|0
1644335270000|2022-02-08 15:47:50|15636.5|15596.5|15636.5|15596.5|15636.5|15596.5|15636.5|15596.5|2
1644335330000|2022-02-08 15:48:50|15637.1|15597.1|15639|15599|15639|15599|15637.1|15597.1|0
1644335370000|2022-02-08 15:49:30|||||||||1
1644335770000|2022-02-08 15:56:10|15634.7|15594.7|15634.7|15594.7|15634.7|15594.7|15634.7|15594.7|0
1644335840000|2022-02-08 15:57:20|15623.3|15603.3|15623.3|15603.3|15623.3|15603.3|15623.3|15603.3|0
1644335850000|2022-02-08 15:57:30|15619.7|15599.7|15619.7|15599.7|15619.7|15599.7|15619.7|15599.7|0
1644335860000|2022-02-08 15:57:40|15627.2|15587.2|15627.2|15587.2|15627.2|15587.2|15627.2|15587.2|3
1644336140000|2022-02-08 16:02:20|15626.5|15586.5|15626.5|15586.5|15626.5|15586.5|15626.5|15586.5|3
1644336170000|2022-02-08 16:02:50|15613.8|15573.8|15614.7|15554.7|15614.7|15573.8|15613.8|15554.7|6
1644336180000|2022-02-08 16:03:00|15616.5|15556.5|15616.5|15556.5|15616.5|15556.5|15616.5|15556.5|0
1644336190000|2022-02-08 16:03:10|15619|15559|15629|15569|15629|15569|15616.5|15556.5|0
1644336210000|2022-02-08 16:03:30|15633.3|15573.3|15636.5|15576.5|15639|15579|15633.3|15573.3|0
1644336230000|2022-02-08 16:03:50|15634|15594|15634|15594|15634|15594|15634|15594|0
1644336270000|2022-02-08 16:04:30|15594.7|15574.7|15594.7|15574.7|15594.7|15574.7|15594.7|15574.7|3
1644336280000|2022-02-08 16:04:40|15589.7|15569.7|15589.7|15569.7|15589.7|15569.7|15589.7|15569.7|0
1644336490000|2022-02-08 16:08:10|15587.2|15567.2|15587.2|15567.2|15587.2|15567.2|15587.2|15567.2|0
1644336910000|2022-02-08 16:15:10|15589|15569|15589|15569|15589|15569|15589|15569|0
1644337070000|2022-02-08 16:17:50|15591.5|15551.5|15591.5|15551.5|15591.5|15551.5|15591.5|15551.5|1
1644337120000|2022-02-08 16:18:40|15577.4|15557.4|15566.5|15546.5|15577.4|15557.4|15566.5|15546.5|0
1644337140000|2022-02-08 16:19:00|15577.4|15557.4|15589|15549|15589|15557.4|15577.4|15549|14
1644337170000|2022-02-08 16:19:30|15587.2|15547.2|15587.2|15547.2|15587.2|15547.2|15587.2|15547.2|0
1644337180000|2022-02-08 16:19:40|||||||||15
1644337200000|2022-02-08 16:20:00|15591.1|15531.1|15580|15540|15591.1|15540|15580|15529|0
1644337210000|2022-02-08 16:20:10|15589|15549|15589|15549|15589|15549|15589|15549|0
1644337290000|2022-02-08 16:21:30|15589.1|15549.1|15589.1|15549.1|15589.1|15549.1|15589.1|15549.1|0
1644337950000|2022-02-08 16:32:30|15587.3|15547.3|15587.3|15547.3|15587.3|15547.3|15587.3|15547.3|0
1644337960000|2022-02-08 16:32:40|15585.5|15545.5|15585.5|15545.5|15585.5|15545.5|15585.5|15545.5|0
1644338210000|2022-02-08 16:36:50|||||||||1
1644338270000|2022-02-08 16:37:50|15586.2|15546.2|15589.8|15549.8|15589.8|15549.8|15586.2|15546.2|0
1644338280000|2022-02-08 16:38:00|15588|15548|15588|15548|15588|15548|15588|15548|0
1644338290000|2022-02-08 16:38:10|15580.5|15560.5|15580.5|15560.5|15580.5|15560.5|15580.5|15560.5|0
1644338390000|2022-02-08 16:39:50|15583|15563|15583|15563|15583|15563|15583|15563|0
1644338660000|2022-02-08 16:44:20|15568.5|15548.5|15583.7|15523.7|15583.7|15548.5|15568.5|15523.7|4
1644338670000|2022-02-08 16:44:30|15585.5|15545.5|15585.5|15545.5|15585.5|15545.5|15585.5|15545.5|0
1644338710000|2022-02-08 16:45:10|15569.9|15509.9|15569.9|15509.9|15569.9|15509.9|15569.9|15509.9|4
1644338720000|2022-02-08 16:45:20|15588|15528|15590.5|15550.5|15590.5|15550.5|15581.5|15528|0
1644338740000|2022-02-08 16:45:40|15606.8|15566.8|15623|15563|15623|15566.8|15606.8|15563|3
1644338770000|2022-02-08 16:46:10|15628|15588|15645.5|15585.5|15645.5|15588|15628|15585.5|3
1644338780000|2022-02-08 16:46:20|15643|15603|15643|15603|15643|15603|15643|15603|0
1644339250000|2022-02-08 16:54:10|15642.3|15602.3|15640.5|15600.5|15642.3|15602.3|15640.5|15600.5|0
1644339380000|2022-02-08 16:56:20|15639.8|15599.8|15638|15598|15639.8|15599.8|15638|15598|0
1644339400000|2022-02-08 16:56:40|15625.5|15565.5|15625.5|15565.5|15625.5|15565.5|15625.5|15565.5|1
1644339410000|2022-02-08 16:56:50|15624.8|15564.8|15630.5|15570.5|15630.5|15570.5|15608|15548|0
1644339440000|2022-02-08 16:57:20||15590.5||15590.5||15590.5||15590.5|0
1644339450000|2022-02-08 16:57:30|15603.7|15583.7|15603.7|15583.7|15603.7|15583.7|15603.7|15583.7|0
1644339500000|2022-02-08 16:58:20|15610.3|15570.3|15598.7|15538.7|15610.3|15570.3|15598.7|15538.7|0
1644339510000|2022-02-08 16:58:30|15596.2|15556.2|15596.2|15556.2|15596.2|15556.2|15596.2|15556.2|0
1644339630000|2022-02-08 17:00:30|15594.7|15534.7|15596.2|15556.2|15596.2|15556.2|15591.2|15531.2|0
1644339690000|2022-02-08 17:01:30|15604.9|15544.9|15602.1|15542.1|15604.9|15544.9|15602.1|15542.1|0
1644339700000|2022-02-08 17:01:40|15591.2|15531.2|15596.2|15556.2|15596.2|15556.2|15591.2|15531.2|0
1644339760000|2022-02-08 17:02:40|15594.7|15534.7|15591.2|15531.2|15594.7|15534.7|15591.2|15531.2|0
1644339770000|2022-02-08 17:02:50|15596.2|15556.2|15596.2|15556.2|15596.2|15556.2|15596.2|15556.2|0
1644339830000|2022-02-08 17:03:50|15605.6|15545.6|15601.2|15561.2|15605.6|15561.2|15601.2|15545.6|0
1644339930000|2022-02-08 17:05:30|15575.7|15535.7|15575.7|15535.7|15575.7|15535.7|15575.7|15535.7|2
1644339940000|2022-02-08 17:05:40|15563.1|15523.1|15563.1|15523.1|15563.1|15523.1|15563.1|15523.1|0
1644339970000|2022-02-08 17:06:10|15550.3|15530.3|15593.8|15533.8|15593.8|15533.8|15550.3|15530.3|3
1644339980000|2022-02-08 17:06:20|15594.4|15534.4|15596.3|15536.3|15596.3|15536.3|15594.4|15534.4|0
1644340000000|2022-02-08 17:06:40|15597.6|15557.6|15595.6|15535.6|15597.6|15557.6|15595.6|15535.6|1
1644340950000|2022-02-08 17:22:30|15550.6|15530.6|15557|15497|15560.6|15530.6|15545.6|15497|3
1644340960000|2022-02-08 17:22:40|15573.1|15513.1|15571.3|15511.3|15578.8|15518.8|15571.3|15511.3|1
1644341160000|2022-02-08 17:26:00|15563.8|15523.8|15563.8|15523.8|15563.8|15523.8|15563.8|15523.8|0
1644341180000|2022-02-08 17:26:20|15571.3|15511.3|15571.3|15511.3|15571.3|15511.3|15571.3|15511.3|0
1644341250000|2022-02-08 17:27:30|15568.8|15508.8|15568.8|15508.8|15568.8|15508.8|15568.8|15508.8|0
1644341390000|2022-02-08 17:29:50|15565.6|15505.6|15565.6|15505.6|15565.6|15505.6|15565.6|15505.6|2
1644341420000|2022-02-08 17:30:20|15564.9|15504.9|15561.3|15501.3|15564.9|15504.9|15561.3|15501.3|0
1644341610000|2022-02-08 17:33:30|15551.3|15491.3|15551.3|15491.3|15551.3|15491.3|15551.3|15491.3|1
1644341620000|2022-02-08 17:33:40|15550.6|15490.6|15543.8|15483.8|15550.6|15490.6|15543.8|15483.8|0
1644341980000|2022-02-08 17:39:40|15534.5|15494.5|15534.5|15494.5|15534.5|15494.5|15534.5|15494.5|0
1644342000000|2022-02-08 17:40:00|15538.2|15498.2|15538.2|15498.2|15538.2|15498.2|15538.2|15498.2|0
1644342220000|2022-02-08 17:43:40|15539.5|15499.5|15543.2|15503.2|15543.2|15503.2|15539.5|15499.5|0
1644342390000|2022-02-08 17:46:30|15533.9|15513.9|15533.9|15513.9|15533.9|15513.9|15533.9|15513.9|0
1644342400000|2022-02-08 17:46:40|15535.7|15515.7|15535.7|15515.7|15535.7|15515.7|15535.7|15515.7|0
1644342460000|2022-02-08 17:47:40|15536.4|15516.4|15535.7|15515.7|15538.2|15518.2|15535.7|15515.7|0
1644342510000|2022-02-08 17:48:30|15538.2|15518.2|15538.2|15518.2|15538.2|15518.2|15535.7|15515.7|0
1644342520000|2022-02-08 17:48:40|15537.5|15517.5|15538.2|15518.2|15538.2|15518.2|15537.5|15517.5|0
1644342630000|2022-02-08 17:50:30|15540.7|15520.7|15540.7|15520.7|15540.7|15520.7|15540.7|15520.7|0
1644342680000|2022-02-08 17:51:20|15512.2|15492.2|15512.2|15492.2|15512.2|15492.2|15512.2|15492.2|8
1644342690000|2022-02-08 17:51:30|15505|15485|15505|15485|15505|15485|15505|15485|0
1644342700000|2022-02-08 17:51:40|15508.6|15488.6|15540|15480|15540|15488.6|15508.6|15480|4
1644342710000|2022-02-08 17:51:50|15534.1|15494.1|15534.1|15494.1|15534.1|15494.1|15534.1|15494.1|0
1644342720000|2022-02-08 17:52:00|15543.2|15503.2|15543.2|15503.2|15543.2|15503.2|15543.2|15503.2|0
1644343050000|2022-02-08 17:57:30|||||||||1
1644343100000|2022-02-08 17:58:20|15532.5|15512.5|15532.5|15512.5|15543.2|15512.5|15532.5|15500.7|0
1644343110000|2022-02-08 17:58:30|15530.7|15510.7|15530.7|15510.7|15543.2|15512.5|15530.7|15503.2|0
1644343120000|2022-02-08 17:58:40|15541.4|15501.4|15532.5|15512.5|15543.2|15512.5|15530.7|15501.4|0
1644343130000|2022-02-08 17:58:50|15543.2|15503.2|15530.7|15510.7|15543.2|15512.5|15530.7|15501.4|0
1644343140000|2022-02-08 17:59:00|15543.2|15503.2|15543.2|15503.2|15543.2|15503.2|15543.2|15503.2|0
1644343150000|2022-02-08 17:59:10|15530.7|15510.7|15543.2|15503.2|15543.2|15512.5|15530.7|15500.7|0
1644343160000|2022-02-08 17:59:20|15532.5|15512.5|15541.4|15501.4|15541.4|15512.5|15532.5|15501.4|0
1644343170000|2022-02-08 17:59:30|15543.2|15503.2|15543.2|15503.2|15543.2|15503.2|15543.2|15503.2|0
1644343220000|2022-02-08 18:00:20|15530.7|15510.7|15543.2|15503.2|15543.2|15510.7|15530.7|15501.4|0
1644343230000|2022-02-08 18:00:30|15530.7|15510.7|15543.2|15503.2|15543.2|15510.7|15530.7|15503.2|0
1644343240000|2022-02-08 18:00:40|15530.7|15510.7|15543.2|15503.2|15543.2|15510.7|15530.7|15503.2|0
1644343950000|2022-02-08 18:12:30|15543.3|15503.3|15543.3|15503.3|15543.3|15503.3|15543.3|15503.3|0
1644344080000|2022-02-08 18:14:40|||||||||1
1644344350000|2022-02-08 18:19:10|15530.8|15510.8|15525.8|15505.8|15530.8|15510.8|15525.8|15505.8|0
1644344650000|2022-02-08 18:24:10|||||||||26
1644344660000|2022-02-08 18:24:20|15498.7|15478.7|15493.3|15473.3|15498.7|15478.7|15493.3|15473.3|9
1644344670000|2022-02-08 18:24:30|||||||||1
1644344680000|2022-02-08 18:24:40|||||||||10
1644344690000|2022-02-08 18:24:50|15488.3|15468.3|15488.3|15468.3|15488.3|15468.3|15488.3|15468.3|1
1644344700000|2022-02-08 18:25:00|15485.8|15465.8|15485.8|15465.8|15485.8|15465.8|15485.8|15465.8|0
1644344730000|2022-02-08 18:25:30|||||||||10
1644345020000|2022-02-08 18:30:20|15488.3|15468.3|15488.3|15468.3|15488.3|15468.3|15488.3|15468.3|0
1644345190000|2022-02-08 18:33:10|15487.6|15467.6|15483.3|15443.3|15487.6|15467.6|15474.2|15440.8|1
1644345220000|2022-02-08 18:33:40|||||||||1
1644345490000|2022-02-08 18:38:10|15474|15454|15475.8|15455.8|15475.8|15455.8|15474|15454|0
1644345570000|2022-02-08 18:39:30|15475.1|15455.1|15493.3|15453.3|15493.3|15458.1|15470.8|15450.8|1
1644345720000|2022-02-08 18:42:00|15488.3|15448.3|15488.3|15448.3|15488.3|15448.3|15488.3|15448.3|0
1644345810000|2022-02-08 18:43:30|15490.8|15470.8|15490.8|15470.8|15490.8|15470.8|15490.8|15470.8|0
1644345830000|2022-02-08 18:43:50|15489|15449|15488.3|15448.3|15489|15449|15488.3|15448.3|2
1644345860000|2022-02-08 18:44:20|||||||||1
1644345910000|2022-02-08 18:45:10|15489|15449|15490.8|15450.8|15490.8|15450.8|15489|15449|0
1644345920000|2022-02-08 18:45:20|15491.5|15451.5|15493.3|15453.3|15493.3|15453.3|15491.5|15451.5|0
1644345930000|2022-02-08 18:45:30|15484|15464|15483.3|15463.3|15485.8|15465.8|15483.3|15463.3|0
1644345940000|2022-02-08 18:45:40|15491.3|15451.3|15490.8|15450.8|15491.3|15451.3|15485.8|15445.8|0
1644345970000|2022-02-08 18:46:10|15485.8|15445.8|15488.3|15448.3|15488.3|15448.3|15485.8|15445.8|0
1644346040000|2022-02-08 18:47:20|15475.9|15455.9|15468.4|15448.4|15480.9|15455.9|15468.4|15440.9|0
1644346050000|2022-02-08 18:47:30|15465.9|15445.9|15483.4|15443.4|15485.9|15453.1|15465.9|15439.7|2
1644346070000|2022-02-08 18:47:50|15460.9|15440.9|15460.2|15440.2|15460.9|15440.9|15460.2|15440.2|3
1644346080000|2022-02-08 18:48:00|15457.7|15437.7|15457.7|15437.7|15457.7|15437.7|15457.7|15437.7|0
1644346150000|2022-02-08 18:49:10|15452.7|15432.7|15462.7|15442.7|15462.7|15442.7|15452.7|15432.7|1
1644346160000|2022-02-08 18:49:20|15463.4|15443.4|15463.4|15443.4|15463.4|15443.4|15463.4|15443.4|0
1644346170000|2022-02-08 18:49:30|15462.7|15442.7|15470.2|15430.2|15470.2|15442.7|15462.7|15430.2|7
1644346200000|2022-02-08 18:50:00|15460.9|15440.9|15462.9|15422.9|15470.2|15440.9|15450.2|15422.9|3
1644346210000|2022-02-08 18:50:10|15456.7|15436.7|15460.9|15440.9|15470.2|15440.9|15456.7|15421.1|1
1644346690000|2022-02-08 18:58:10|15463.6|15443.6|15470.9|15450.9|15470.9|15450.9|15463.6|15443.6|0
1644346700000|2022-02-08 18:58:20|15468.1|15448.1|15462.9|15442.9|15468.1|15448.1|15460.9|15440.9|0
1644346710000|2022-02-08 18:58:30|15468.4|15448.4|15468.4|15448.4|15468.4|15448.4|15468.4|15448.4|0
1644346740000|2022-02-08 18:59:00|15460.9|15440.9|15460.9|15440.9|15460.9|15440.9|15460.9|15440.9|0
1644346880000|2022-02-08 19:01:20|15470.2|15430.2|15460.9|15440.9|15470.2|15440.9|15460.9|15430.2|0
1644347210000|2022-02-08 19:06:50|15458.4|15438.4|15458.4|15438.4|15458.4|15438.4|15458.4|15438.4|2
1644347220000|2022-02-08 19:07:00|15457.7|15437.7|15450.9|15430.9|15457.7|15437.7|15450.2|15430.2|2
1644347240000|2022-02-08 19:07:20|15458.2|15438.2|15460.9|15440.9|15460.9|15440.9|15458.2|15438.2|2
1644347280000|2022-02-08 19:08:00|15463.4|15443.4|15463.4|15443.4|15463.4|15443.4|15463.4|15443.4|0
1644347310000|2022-02-08 19:08:30|15464.1|15444.1|15463.4|15443.4|15465.9|15445.9|15463.4|15443.4|0
1644347330000|2022-02-08 19:08:50|15465.9|15445.9|15465.9|15445.9|15465.9|15445.9|15465.9|15445.9|0
1644347340000|2022-02-08 19:09:00|15463.4|15443.4|15460.9|15440.9|15463.4|15443.4|15460.9|15440.9|0
1644347370000|2022-02-08 19:09:30|15463.4|15443.4|15475.9|15455.9|15483.4|15455.9|15463.4|15440.9|2
1644347400000|2022-02-08 19:10:00|15487.3|15447.3|15489.1|15449.1|15489.1|15449.1|15487.3|15447.3|0
1644347420000|2022-02-08 19:10:20|15493.4|15453.4|15490.9|15450.9|15493.4|15453.4|15488.4|15448.4|0
1644347430000|2022-02-08 19:10:30|15488.4|15448.4|15488.4|15448.4|15488.4|15448.4|15488.4|15448.4|0
1644347470000|2022-02-08 19:11:10|15489.1|15449.1|15490.9|15450.9|15493.4|15453.4|15489.1|15449.1|3
1644347480000|2022-02-08 19:11:20|15491.6|15451.6|15490.9|15450.9|15493.4|15453.4|15490.9|15450.9|0
1644347620000|2022-02-08 19:13:40|||||||||2
1644347630000|2022-02-08 19:13:50|15480.2|15460.2|15483.4|15443.4|15483.4|15460.2|15478.4|15438.4|2
1644347640000|2022-02-08 19:14:00|15485.9|15445.9|15465.9|15445.9|15485.9|15448.4|15465.9|15440.9|2
1644347660000|2022-02-08 19:14:20|15473.4|15433.4|15473.4|15433.4|15473.4|15433.4|15473.4|15433.4|2
1644347670000|2022-02-08 19:14:30|15465.9|15445.9|15458.4|15438.4|15465.9|15445.9|15458.4|15438.4|1
1644347680000|2022-02-08 19:14:40|||||||||3
1644347690000|2022-02-08 19:14:50|15455.9|15435.9|15455.2|15435.2|15455.9|15435.9|15455.2|15435.2|3
1644347700000|2022-02-08 19:15:00|15455.9|15435.9|15455.9|15435.9|15458.4|15438.4|15455.9|15435.9|0
1644347710000|2022-02-08 19:15:10|15458.4|15438.4|15458.4|15438.4|15458.4|15438.4|15458.4|15438.4|0
1644347720000|2022-02-08 19:15:20|15455.9|15435.9|15455.9|15435.9|15458.4|15438.4|15455.9|15435.9|0
1644347830000|2022-02-08 19:17:10|15458.4|15438.4|15458.4|15438.4|15458.4|15438.4|15458.4|15438.4|0
1644347840000|2022-02-08 19:17:20|15460.9|15440.9|15460.9|15440.9|15460.9|15440.9|15460.9|15440.9|1
1644347980000|2022-02-08 19:19:40|15460.3|15440.3|15458.4|15438.4|15463.4|15443.4|15458.4|15438.4|0
1644347990000|2022-02-08 19:19:50|15460.3|15440.3|15470.3|15430.3|15470.3|15440.3|15460.3|15430.3|2
1644368400000|2022-02-09 01:00:00|15417.6|15397.6|15421.2|15381.2|15421.2|15397.6|15415.1|15381.2|1
1644368470000|2022-02-09 01:01:10|15423.7|15383.7|15423.7|15383.7|15423.7|15383.7|15423.7|15383.7|0
1644368510000|2022-02-09 01:01:50|15397.4|15337.4|15393.1|15333.1|15398.1|15338.1|15393.1|15333.1|3
1644368550000|2022-02-09 01:02:30|15392.4|15332.4|15388.1|15328.1|15392.4|15332.4|15388.1|15328.1|0
1644368800000|2022-02-09 01:06:40|15386.7|15326.7|15386.7|15326.7|15386.7|15326.7|15386.7|15326.7|3
1644368810000|2022-02-09 01:06:50|15384.2|15324.2|15384.2|15324.2|15384.2|15324.2|15384.2|15324.2|0
1644368820000|2022-02-09 01:07:00|15386.7|15326.7|15384.2|15324.2|15386.7|15326.7|15384.2|15324.2|0
1644368830000|2022-02-09 01:07:10|15385.6|15325.6|15385.6|15325.6|15385.6|15325.6|15385.6|15325.6|0
1644368850000|2022-02-09 01:07:30|15384.2|15324.2|15384.2|15324.2|15384.2|15324.2|15384.2|15324.2|0
1644368950000|2022-02-09 01:09:10|15383.6|15323.6|15381.7|15321.7|15383.6|15323.6|15381.7|15321.7|0
1644369080000|2022-02-09 01:11:20|15384.2|15324.2|15384.2|15324.2|15384.2|15324.2|15384.2|15324.2|0
1644369090000|2022-02-09 01:11:30|15381.7|15321.7|15384.2|15324.2|15384.2|15324.2|15381.7|15321.7|0
1644369100000|2022-02-09 01:11:40|15381.7|15321.7|15381.7|15321.7|15381.7|15321.7|15381.7|15321.7|0
1644369160000|2022-02-09 01:12:40|||||||||2
1644369220000|2022-02-09 01:13:40|15339.2|15299.2|15339.2|15299.2|15339.2|15299.2|15339.2|15299.2|0
1644369240000|2022-02-09 01:14:00|15339.3|15299.3|15339.3|15299.3|15339.3|15299.3|15339.3|15299.3|0
1644369360000|2022-02-09 01:16:00|15326.8|15306.8|15326.8|15306.8|15326.8|15306.8|15326.8|15306.8|0
1644369370000|2022-02-09 01:16:10|15337.4|15297.4|15339.3|15299.3|15339.3|15299.3|15337.4|15297.4|0
1644369420000|2022-02-09 01:17:00|15325.1|15285.1|15325.1|15285.1|15325.1|15285.1|15325.1|15285.1|2
1644369460000|2022-02-09 01:17:40|15321.5|15281.5|15330.1|15270.1|15330.1|15281.5|15321.5|15270.1|5
1644369470000|2022-02-09 01:17:50|15325.1|15265.1|15298.8|15238.8|15325.1|15273|15260.1|15238.8|11
1644369490000|2022-02-09 01:18:10|15290.1|15230.1|15290.1|15230.1|15295.1|15235.1|15290.1|15230.1|0
1644369510000|2022-02-09 01:18:30|15289.5|15229.5|15290.1|15230.1|15290.1|15230.1|15287.6|15227.6|0
1644369580000|2022-02-09 01:19:40|15291.5|15231.5|15295.1|15235.1|15295.1|15235.1|15291.5|15231.5|0
1644369600000|2022-02-09 01:20:00|15290.1|15230.1|15290.1|15230.1|15290.1|15230.1|15290.1|15230.1|0
1644369620000|2022-02-09 01:20:20|15290.8|15230.8|15292.6|15232.6|15292.6|15232.6|15290.8|15230.8|0
1644369640000|2022-02-09 01:20:40|15290.1|15230.1|15290.1|15230.1|15290.1|15230.1|15290.1|15230.1|0
1644369690000|2022-02-09 01:21:30|15290.2|15230.2|15290.2|15230.2|15290.2|15230.2|15290.2|15230.2|0
1644369710000|2022-02-09 01:21:50|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|0
1644369720000|2022-02-09 01:22:00|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|0
1644369730000|2022-02-09 01:22:10|15290.2|15230.2|15290.8|15230.8|15290.8|15230.8|15290.2|15230.2|0
1644369750000|2022-02-09 01:22:30|15292.7|15232.7|15292.7|15232.7|15292.7|15232.7|15292.7|15232.7|0
1644369870000|2022-02-09 01:24:30|15293.3|15233.3|15295.2|15235.2|15295.2|15235.2|15293.3|15233.3|0
1644369880000|2022-02-09 01:24:40|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|0
1644369920000|2022-02-09 01:25:20|15296.3|15236.3|15292.7|15232.7|15296.3|15236.3|15292.7|15232.7|0
1644369990000|2022-02-09 01:26:30|15287.7|15227.7|15287.7|15227.7|15287.7|15227.7|15287.7|15227.7|0
1644370050000|2022-02-09 01:27:30|15290.2|15230.2|15290.2|15230.2|15290.2|15230.2|15290.2|15230.2|0
1644370060000|2022-02-09 01:27:40|15290.8|15230.8|15292.7|15232.7|15292.7|15232.7|15290.8|15230.8|0
1644370120000|2022-02-09 01:28:40|15292|15232|15295.2|15235.2|15295.2|15235.2|15292|15232|0
1644370130000|2022-02-09 01:28:50|15295.8|15235.8|15295.2|15235.2|15297.7|15237.7|15295.2|15235.2|0
1644370140000|2022-02-09 01:29:00|15297.7|15237.7|15295.2|15235.2|15297.7|15237.7|15295.2|15235.2|2
1644370150000|2022-02-09 01:29:10|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|0
1644370160000|2022-02-09 01:29:20|15284.5|15224.5|15284.5|15224.5|15284.5|15224.5|15284.5|15224.5|2
1644370170000|2022-02-09 01:29:30|15282.7|15222.7|15280.2|15220.2|15282.7|15222.7|15280.2|15220.2|0
1644370180000|2022-02-09 01:29:40|15277.7|15217.7|15275.2|15215.2|15277.7|15217.7|15275.2|15215.2|0
1644370190000|2022-02-09 01:29:50|15274.5|15214.5|15277.7|15217.7|15277.7|15217.7|15272.7|15212.7|1
1644370200000|2022-02-09 01:30:00|15278.3|15218.3|15277.7|15217.7|15282.7|15222.7|15277.7|15217.7|0
1644370220000|2022-02-09 01:30:20|15279|15219|15285.2|15225.2|15285.2|15225.2|15279|15219|0
1644370230000|2022-02-09 01:30:30|15282.7|15222.7|15285.2|15225.2|15285.2|15225.2|15282.7|15222.7|0
1644370240000|2022-02-09 01:30:40|15287.7|15227.7|15287.7|15227.7|15290.2|15230.2|15287.7|15227.7|0
1644370250000|2022-02-09 01:30:50|15288.4|15228.4|15290.2|15230.2|15290.2|15230.2|15288.4|15228.4|0
1644370280000|2022-02-09 01:31:20|15288.8|15228.8|15285.2|15225.2|15288.8|15228.8|15285.2|15225.2|0
1644370290000|2022-02-09 01:31:30|15292.7|15232.7|15295.2|15235.2|15295.2|15235.2|15292.7|15232.7|0
1644370300000|2022-02-09 01:31:40|15292.7|15232.7|15292.7|15232.7|15292.7|15232.7|15292.7|15232.7|0
1644370320000|2022-02-09 01:32:00|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|0
1644370440000|2022-02-09 01:34:00|15294.5|15234.5|15292.7|15232.7|15294.5|15234.5|15292.7|15232.7|0
1644370470000|2022-02-09 01:34:30|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|0
1644370590000|2022-02-09 01:36:30|15282.7|15242.7|15282.7|15242.7|15282.7|15242.7|15282.7|15242.7|0
1644370680000|2022-02-09 01:38:00|15285.2|15225.2|15285.2|15225.2|15285.2|15225.2|15285.2|15225.2|0
1644370690000|2022-02-09 01:38:10|15287.7|15227.7|15287.7|15227.7|15287.7|15227.7|15287.7|15227.7|0
1644370700000|2022-02-09 01:38:20|15287|15227|15285.2|15225.2|15287|15227|15285.2|15225.2|0
1644370720000|2022-02-09 01:38:40|15285.9|15225.9|15287.7|15227.7|15287.7|15227.7|15285.9|15225.9|0
1644370730000|2022-02-09 01:38:50|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|0
1644370880000|2022-02-09 01:41:20|15284.5|15264.5|15282.7|15262.7|15284.5|15264.5|15282.7|15262.7|0
1644370890000|2022-02-09 01:41:30|15285.2|15265.2|15282.7|15262.7|15285.2|15265.2|15282.7|15262.7|0
1644371230000|2022-02-09 01:47:10|15287.7|15227.7|15287.7|15227.7|15287.7|15227.7|15287.7|15227.7|2
1644371350000|2022-02-09 01:49:10|15278.4|15238.4|15295.2|15235.2|15295.2|15240.2|15278.4|15235.2|1
1644371360000|2022-02-09 01:49:20|15295.9|15235.9|15297.7|15237.7|15297.7|15237.7|15295.9|15235.9|0
1644371370000|2022-02-09 01:49:30|15288.4|15248.4|15288.4|15248.4|15288.4|15248.4|15288.4|15248.4|0
1644371380000|2022-02-09 01:49:40|15298.9|15238.9|15295.2|15235.2|15298.9|15238.9|15295.2|15235.2|0
1644371450000|2022-02-09 01:50:50|15295.9|15235.9|15297.7|15237.7|15297.7|15237.7|15295.9|15235.9|0
1644371600000|2022-02-09 01:53:20|15285.7|15245.7|15280.2|15240.2|15285.7|15245.7|15280.2|15240.2|0
1644371620000|2022-02-09 01:53:40|15277.7|15237.7|15277.7|15237.7|15277.7|15237.7|15277.7|15237.7|0
1644371680000|2022-02-09 01:54:40|15280.2|15240.2|15280.2|15240.2|15280.2|15240.2|15280.2|15240.2|1
1644371700000|2022-02-09 01:55:00|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|1
1644371800000|2022-02-09 01:56:40|15295.3|15235.3|15295.3|15235.3|15295.3|15235.3|15295.3|15235.3|0
1644371910000|2022-02-09 01:58:30|15280.3|15240.3|15280.3|15240.3|15280.3|15240.3|15280.3|15240.3|0
1644372580000|2022-02-09 02:09:40|15287.8|15227.8|15287.8|15227.8|15287.8|15227.8|15287.8|15227.8|0
1644372630000|2022-02-09 02:10:30|15280.3|15260.3|15280.3|15260.3|15280.3|15260.3|15280.3|15260.3|0
1644373930000|2022-02-09 02:32:10|15280.4|15260.4|15280.4|15260.4|15280.4|15260.4|15280.4|15260.4|0
1644374850000|2022-02-09 02:47:30|15282.2|15262.2|15282.2|15262.2|15282.2|15262.2|15282.2|15262.2|0
1644375480000|2022-02-09 02:58:00|15282.3|15262.3|15282.3|15262.3|15282.3|15262.3|15282.3|15262.3|0
1644417000000|2022-02-09 14:30:00|15284.9|15264.9|15293.6|15253.6|15293.6|15264.9|15284.2|15253.6|15
1644417010000|2022-02-09 14:30:10|15286.7|15226.7|15286.7|15226.7|15286.7|15226.7|15286.7|15226.7|1
1644417020000|2022-02-09 14:30:20|15287.4|15227.4|15282.5|15242.5|15287.4|15242.5|15282.5|15227.4|0
1644417030000|2022-02-09 14:30:30|15289.9|15249.9|15289.9|15249.9|15289.9|15249.9|15289.9|15249.9|0
1644417190000|2022-02-09 14:33:10|15280.5|15260.5|15356.1|15316.1|15363.6|15316.1|15280.5|15253.7|3
1644417200000|2022-02-09 14:33:20|15356.7|15316.7|15358.6|15318.6|15358.6|15318.6|15356.7|15316.7|0
1644417210000|2022-02-09 14:33:30|15372.9|15312.9|15363.6|15323.6|15372.9|15323.6|15363.6|15312.9|0
1644417220000|2022-02-09 14:33:40|15376.7|15316.7|15379.2|15319.2|15379.9|15326.7|15366.1|15316.7|0
1644417230000|2022-02-09 14:33:50|15369.9|15329.9|15373|15333|15373|15333|15369.9|15329.9|0
1644417240000|2022-02-09 14:34:00|15373.7|15333.7|15373.7|15333.7|15373.7|15333.7|15373.7|15333.7|0
1644417250000|2022-02-09 14:34:10|15375.5|15335.5|15375.5|15335.5|15375.5|15335.5|15375.5|15335.5|0
1644417270000|2022-02-09 14:34:30|15388.6|15348.6|15391.1|15351.1|15391.1|15351.1|15388.6|15348.6|0
1644417420000|2022-02-09 14:37:00|15391.7|15351.7|15391.7|15351.7|15391.7|15351.7|15391.7|15351.7|0
1644417430000|2022-02-09 14:37:10|15423.6|15363.6|15428.6|15368.6|15428.6|15368.6|15423.6|15363.6|1
1644417450000|2022-02-09 14:37:30|15419.2|15379.2|15422.4|15382.4|15422.4|15382.4|15419.2|15379.2|0
1644417470000|2022-02-09 14:37:50|15424.9|15384.9|15424.9|15384.9|15424.9|15384.9|15424.9|15384.9|1
1644417480000|2022-02-09 14:38:00|15415.6|15395.6|15421.1|15401.1|15422.4|15402.4|15415.6|15395.6|4
1644417490000|2022-02-09 14:38:10|15414.9|15394.9|15418.6|15358.6|15418.6|15394.9|15391.7|15341.1|3
1644417500000|2022-02-09 14:38:20|15413.6|15353.6|15412.4|15392.4|15413.6|15392.4|15412.4|15353.6|0
1644417510000|2022-02-09 14:38:30|15397.6|15377.6|15411.1|15351.1|15411.1|15377.6|15397.6|15348.6|1
1644417520000|2022-02-09 14:38:40|15404.4|15364.4|15411.1|15351.1|15417.8|15364.4|15404.4|15351.1|0
1644417530000|2022-02-09 14:38:50|15405.7|15365.7|15411.1|15351.1|15414.3|15374.3|15405.7|15346.1|0
1644417610000|2022-02-09 14:40:10|15412.4|15352.4|15413.6|15353.6|15415.5|15355.5|15412.4|15352.4|0
1644417690000|2022-02-09 14:41:30|15414.3|15354.3|15415.5|15355.5|15416.8|15356.8|15414.3|15354.3|2
1644417700000|2022-02-09 14:41:40|15413.6|15353.6|15413.6|15353.6|15413.6|15353.6|15413.6|15353.6|0
1644417720000|2022-02-09 14:42:00|15397.7|15357.7|15416.1|15356.1|15416.1|15357.7|15397.7|15347.7|1
1644417750000|2022-02-09 14:42:30|15413.6|15353.6|15416.8|15356.8|15416.8|15356.8|15413.6|15353.6|0
1644417770000|2022-02-09 14:42:50|15404.2|15364.2|15399.3|15359.3|15404.2|15364.2|15397.4|15357.4|0
1644417830000|2022-02-09 14:43:50|15386.7|15366.7|15386.7|15366.7|15386.7|15366.7|15386.7|15366.7|0
1644417840000|2022-02-09 14:44:00|15377.4|15357.4|15426.1|15366.1|15426.1|15366.1|15377.4|15341.3|2
1644417850000|2022-02-09 14:44:10|15426.8|15366.8|15424.3|15364.3|15428|15368|15422.4|15362.4|0
1644417860000|2022-02-09 14:44:20|15414.3|15374.3|15415.6|15375.6|15415.6|15375.6|15414.3|15374.3|0
1644417870000|2022-02-09 14:44:30|15419.3|15379.3|15419.3|15379.3|15419.3|15379.3|15419.3|15379.3|0
1644417900000|2022-02-09 14:45:00|15406|15386|15406|15386|15406|15386|15406|15386|0
1644417910000|2022-02-09 14:45:10|15396.8|15376.8|15396.8|15376.8|15396.8|15376.8|15396.8|15376.8|0
1644417920000|2022-02-09 14:45:20|15395.5|15375.5|15391.8|15371.8|15395.5|15375.5|15391.8|15371.8|0
1644417970000|2022-02-09 14:46:10|15419.3|15379.3|15419.3|15379.3|15419.3|15379.3|15419.3|15379.3|1
1644418020000|2022-02-09 14:47:00|15406.7|15386.7|15406.7|15386.7|15406.7|15386.7|15406.7|15386.7|0
1644418030000|2022-02-09 14:47:10|15393.1|15373.1|15393.1|15373.1|15393.1|15373.1|15393.1|15373.1|1
1644418110000|2022-02-09 14:48:30|15405|15365|15405|15365|15405|15365|15405|15365|0
1644418120000|2022-02-09 14:48:40|15419.3|15379.3|15419.3|15379.3|15419.3|15379.3|15419.3|15379.3|0
1644418210000|2022-02-09 14:50:10|15416.8|15376.8|15416.8|15376.8|15416.8|15376.8|15416.8|15376.8|0
1644418340000|2022-02-09 14:52:20|15416.1|15396.1|15416.1|15396.1|15416.1|15396.1|15416.1|15396.1|0
1644418380000|2022-02-09 14:53:00|||||||||1
1644418480000|2022-02-09 14:54:40|15416.8|15396.8|15416.8|15396.8|15416.8|15396.8|15416.8|15396.8|0
1644418680000|2022-02-09 14:58:00|15417.5|15397.5|15419.3|15399.3|15419.3|15399.3|15417.5|15397.5|0
1644418720000|2022-02-09 14:58:40|||||||||1
1644418760000|2022-02-09 14:59:20|15413.1|15393.1|15412.5|15392.5|15413.1|15393.1|15412.5|15392.5|4
1644418770000|2022-02-09 14:59:30|15410.5|15390.5|15406.8|15386.8|15410.5|15390.5|15406.8|15386.8|4
1644418810000|2022-02-09 15:00:10|15405|15385|15405|15385|15405|15385|15405|15385|0
1644418820000|2022-02-09 15:00:20|15406.8|15386.8|15406.8|15386.8|15406.8|15386.8|15406.8|15386.8|0
1644418960000|2022-02-09 15:02:40|15402.9|15382.9|15368.1|15308.1|15412.5|15382.9|15368.1|15308.1|0
1644418970000|2022-02-09 15:02:50|15366.8|15306.8|15359.3|15299.3|15366.8|15306.8|15359.3|15299.3|0
1644419090000|2022-02-09 15:04:50|15361.2|15301.2|15363.7|15303.7|15363.7|15303.7|15361.2|15301.2|0
1644419100000|2022-02-09 15:05:00|15364.3|15304.3|15364.3|15304.3|15364.3|15304.3|15364.3|15304.3|0
1644419110000|2022-02-09 15:05:10|15366.2|15306.2|15366.2|15306.2|15366.2|15306.2|15366.2|15306.2|0
1644419120000|2022-02-09 15:05:20|15366.8|15306.8|15368.7|15308.7|15368.7|15308.7|15366.8|15306.8|0
1644419140000|2022-02-09 15:05:40|15370.5|15310.5|15371.2|15311.2|15371.2|15311.2|15370.5|15310.5|0
1644419160000|2022-02-09 15:06:00|15373|15313|15373.7|15313.7|15373.7|15313.7|15373|15313|0
1644419180000|2022-02-09 15:06:20|15366.2|15326.2|15366.2|15326.2|15366.2|15326.2|15366.2|15326.2|0
1644419190000|2022-02-09 15:06:30|15364.3|15324.3|15368.7|15328.7|15368.7|15328.7|15364.3|15324.3|1
1644419230000|2022-02-09 15:07:10|15376.1|15336.1|15392.5|15332.5|15392.5|15336.1|15376.1|15330|1
1644419240000|2022-02-09 15:07:20|15395|15335|15395|15335|15395|15335|15395|15335|1
1644419250000|2022-02-09 15:07:30|||||||||1
1644419270000|2022-02-09 15:07:50|15397.5|15337.5|15379.3|15319.3|15397.5|15337.5|15376.3|15316.3|0
1644419280000|2022-02-09 15:08:00|15381.8|15321.8|15387.5|15327.5|15387.5|15327.5|15381.8|15321.8|0
1644419290000|2022-02-09 15:08:10|15388.1|15328.1|15386.3|15366.3|15395.6|15366.3|15380|15320|1
1644419300000|2022-02-09 15:08:20|15402.4|15342.4|15394.3|15334.3|15409.8|15376.3|15378.9|15334.3|0
1644419310000|2022-02-09 15:08:30|15395|15335|15395.6|15335.6|15395.6|15335.6|15395|15335|0
1644419370000|2022-02-09 15:09:30|15385|15345|15395.6|15335.6|15395.6|15345|15384.3|15335.6|0
1644419380000|2022-02-09 15:09:40|15385|15345|15395.6|15335.6|15395.6|15345|15385|15335.6|0
1644419400000|2022-02-09 15:10:00|15386.3|15346.3|15388.8|15348.8|15388.8|15348.8|15386.3|15346.3|0
1644419410000|2022-02-09 15:10:10|15388.1|15348.1|15388.8|15348.8|15388.8|15348.8|15388.1|15348.1|0
1644419510000|2022-02-09 15:11:50|15388.1|15348.1|15388.1|15348.1|15388.1|15348.1|15388.1|15348.1|0
1644419560000|2022-02-09 15:12:40|15387.5|15347.5|15385.6|15345.6|15388.1|15355.6|15375.6|15345.6|0
1644419580000|2022-02-09 15:13:00|15388.2|15348.2|15388.2|15348.2|15388.2|15348.2|15388.2|15348.2|0
1644419590000|2022-02-09 15:13:10|||||||||1
1644419600000|2022-02-09 15:13:20|15388.8|15348.8|15381.3|15361.3|15390.7|15361.3|15381.3|15348.8|0
1644419610000|2022-02-09 15:13:30|15383.2|15363.2|15383.2|15363.2|15383.2|15363.2|15383.2|15363.2|0
1644419640000|2022-02-09 15:14:00|15382.5|15362.5|15380|15360|15382.5|15362.5|15380|15360|0
1644419650000|2022-02-09 15:14:10|15377.5|15357.5|15393.2|15373.2|15393.2|15373.2|15377.5|15357.5|2
1644419660000|2022-02-09 15:14:20|15391.9|15371.9|15390.7|15370.7|15391.9|15371.9|15390|15370|2
1644419670000|2022-02-09 15:14:30|15391.3|15371.3|15391.3|15371.3|15391.3|15371.3|15390|15370|0
1644419690000|2022-02-09 15:14:50|15390.7|15370.7|15390.7|15370.7|15390.7|15370.7|15390|15370|0
1644419700000|2022-02-09 15:15:00|15378.8|15318.8|15380.7|15320.7|15380.7|15320.7|15378.8|15318.8|2
1644419710000|2022-02-09 15:15:10|15384.6|15324.6|15370.7|15350.7|15395.7|15352.5|15370.7|15324.6|0
1644419730000|2022-02-09 15:15:30|15383.1|15343.1|15381.9|15341.9|15383.1|15343.1|15381.9|15341.9|6
1644419770000|2022-02-09 15:16:10|15381.2|15341.2|15379.4|15339.4|15381.2|15341.2|15379.4|15339.4|0
1644419780000|2022-02-09 15:16:20|15366.9|15346.9|15361.2|15341.2|15377.5|15347.5|15361.2|15337.5|0
1644419790000|2022-02-09 15:16:30|15360.6|15340.6|15394.4|15334.4|15394.4|15343.7|15358.7|15323.3|1
1644419800000|2022-02-09 15:16:40|15383.7|15343.7|15381.2|15341.2|15383.7|15343.7|15381.2|15341.2|0
1644419810000|2022-02-09 15:16:50|15381.9|15341.9|15383.7|15343.7|15383.7|15343.7|15381.9|15341.9|0
1644419820000|2022-02-09 15:17:00|15383.1|15343.1|15381.2|15341.2|15383.1|15343.1|15381.2|15341.2|0
1644419860000|2022-02-09 15:17:40|15381.9|15341.9|15381.9|15341.9|15383.7|15343.7|15381.2|15341.2|0
1644419870000|2022-02-09 15:17:50|15383.7|15343.7|15383.7|15343.7|15383.7|15343.7|15383.7|15343.7|0
1644419930000|2022-02-09 15:18:50|||||||||1
1644420080000|2022-02-09 15:21:20|15386.2|15346.2|15381.2|15341.2|15386.2|15346.2|15381.2|15341.2|0
1644420280000|2022-02-09 15:24:40|||||||||1
1644420560000|2022-02-09 15:29:20|15380.6|15340.6|15378.7|15338.7|15380.6|15340.6|15378.7|15338.7|10
1644420690000|2022-02-09 15:31:30|15378.8|15338.8|15378.8|15338.8|15378.8|15338.8|15378.8|15338.8|0
1644420740000|2022-02-09 15:32:20|15383.8|15343.8|15381.3|15341.3|15383.8|15343.8|15381.3|15341.3|1
1644420910000|2022-02-09 15:35:10|15375.8|15355.8|15390.1|15370.1|15390.1|15370.1|15375.8|15355.8|1
1644420930000|2022-02-09 15:35:30|15395.6|15375.6|15426.9|15386.9|15426.9|15386.9|15395.6|15375.6|2
1644420940000|2022-02-09 15:35:40|15417.6|15397.6|15421.9|15401.9|15421.9|15401.9|15417.6|15397.6|0
1644420980000|2022-02-09 15:36:20|15424.4|15404.4|15424.4|15404.4|15424.4|15404.4|15424.4|15404.4|0
1644421000000|2022-02-09 15:36:40|15425.1|15405.1|15426.9|15406.9|15426.9|15406.9|15425.1|15405.1|0
1644421030000|2022-02-09 15:37:10|15427.6|15407.6|15427.6|15407.6|15427.6|15407.6|15427.6|15407.6|0
1644421050000|2022-02-09 15:37:30|15429.4|15409.4|15429.4|15409.4|15429.4|15409.4|15429.4|15409.4|0
1644421060000|2022-02-09 15:37:40|15433.1|15413.1|15447.6|15427.6|15459.4|15427.6|15433.1|15411.9|3
1644421070000|2022-02-09 15:37:50|15449.4|15429.4|15449.4|15429.4|15449.4|15429.4|15449.4|15429.4|0
1644421080000|2022-02-09 15:38:00|15451.9|15431.9|15451.9|15431.9|15451.9|15431.9|15451.9|15431.9|0
1644421140000|2022-02-09 15:39:00|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|0
1644421150000|2022-02-09 15:39:10|15456.9|15436.9|15456.9|15436.9|15456.9|15436.9|15456.9|15436.9|0
1644421180000|2022-02-09 15:39:40|15459.4|15439.4|15459.4|15439.4|15459.4|15439.4|15459.4|15439.4|0
1644421200000|2022-02-09 15:40:00|15460.1|15440.1|15461.3|15441.3|15461.9|15441.9|15460.1|15440.1|3
1644421230000|2022-02-09 15:40:30|15456.9|15436.9|15456.9|15436.9|15456.9|15436.9|15456.9|15436.9|0
1644421300000|2022-02-09 15:41:40|15461.3|15441.3|15460.6|15440.6|15461.3|15441.3|15460.6|15440.6|0
1644421320000|2022-02-09 15:42:00|15458.8|15438.8|15456.3|15436.3|15458.8|15438.8|15456.3|15436.3|0
1644421380000|2022-02-09 15:43:00|15458.8|15438.8|15458.8|15438.8|15458.8|15438.8|15458.8|15438.8|1
1644421480000|2022-02-09 15:44:40|||||||||1
1644421630000|2022-02-09 15:47:10|||||||||1
1644421650000|2022-02-09 15:47:30|15459.4|15439.4|15459.4|15439.4|15459.4|15439.4|15459.4|15439.4|0
1644421700000|2022-02-09 15:48:20|15458.8|15438.8|15456.3|15436.3|15458.8|15438.8|15456.3|15436.3|0
1644421720000|2022-02-09 15:48:40|15447|15387|15447|15387|15447|15387|15447|15387|4
1644421730000|2022-02-09 15:48:50|15446.3|15386.3|15443.8|15403.8|15446.3|15403.8|15443.8|15384.5|0
1644421740000|2022-02-09 15:49:00|15441.3|15401.3|15446.3|15406.3|15448.8|15408.8|15441.3|15401.3|0
1644421760000|2022-02-09 15:49:20|15443.8|15403.8|15443.8|15403.8|15443.8|15403.8|15443.8|15403.8|0
1644421830000|2022-02-09 15:50:30|||||||||1
1644421840000|2022-02-09 15:50:40|15441.3|15401.3|15438.8|15398.8|15441.3|15401.3|15438.8|15398.8|0
1644421850000|2022-02-09 15:50:50|15439.5|15399.5|15438.8|15398.8|15441.3|15401.3|15438.8|15398.8|0
1644421860000|2022-02-09 15:51:00|15441.3|15401.3|15441.3|15401.3|15441.3|15401.3|15441.3|15401.3|0
1644421880000|2022-02-09 15:51:20|15428.7|15408.7|15428.7|15408.7|15428.7|15408.7|15428.7|15408.7|0
1644421890000|2022-02-09 15:51:30|15421.3|15401.3|15406.3|15366.3|15421.3|15401.3|15394.6|15342|0
1644421920000|2022-02-09 15:52:00|15392.7|15352.7|15402|15342|15402|15352.7|15392.7|15340.1|0
1644421930000|2022-02-09 15:52:10|15394.6|15354.6|15403.8|15363.8|15403.8|15363.8|15394.6|15354.6|0
1644421960000|2022-02-09 15:52:40|15391.2|15371.2|15383.8|15363.8|15391.2|15371.2|15383.8|15363.8|0
1644421990000|2022-02-09 15:53:10|15375.9|15335.9|15381.3|15341.3|15385.9|15343.8|15375.9|15322|0
1644422020000|2022-02-09 15:53:40|15379.5|15319.5|15379.5|15319.5|15379.5|15319.5|15379.5|15319.5|0
1644422030000|2022-02-09 15:53:50|15378.8|15338.8|15378.8|15338.8|15378.8|15338.8|15378.8|15338.8|0
1644422060000|2022-02-09 15:54:20|15374|15354|15377|15337|15378.8|15354|15374|15336.3|1
1644422070000|2022-02-09 15:54:30|15378.3|15338.3|15383.8|15343.8|15385.8|15343.8|15373.8|15325.8|0
1644422080000|2022-02-09 15:54:40|15383.2|15343.2|15381.3|15341.3|15383.2|15343.2|15381.3|15341.3|0
1644422090000|2022-02-09 15:54:50|15370.8|15330.8|15378.8|15338.8|15379.5|15338.8|15370.8|15319.5|0
1644422150000|2022-02-09 15:55:50|15378.2|15338.2|15376.3|15336.3|15378.2|15338.2|15376.3|15336.3|0
1644422160000|2022-02-09 15:56:00|15332.1|15312.1|15340.1|15300.1|15342.1|15312.1|15332.1|15300.1|0
1644422180000|2022-02-09 15:56:20|||||||||1
1644422320000|2022-02-09 15:58:40|15322|15302|15340.1|15300.1|15340.1|15302|15322|15300.1|5
1644422330000|2022-02-09 15:58:50|15322|15302|15322|15302|15322|15302|15322|15302|1
1644422340000|2022-02-09 15:59:00|15321.3|15301.3|15318.8|15298.8|15321.3|15301.3|15318.8|15298.8|0
1644422350000|2022-02-09 15:59:10|15317|15297|15317|15297|15317|15297|15317|15297|2
1644422360000|2022-02-09 15:59:20|15313.8|15293.8|15313.8|15293.8|15313.8|15293.8|15313.8|15293.8|2
1644422370000|2022-02-09 15:59:30|15287.9|15267.9|15289.5|15249.5|15289.5|15267.9|15287.9|15249.5|5
1644422390000|2022-02-09 15:59:50|15292|15252|15287.6|15247.6|15292|15252|15287.6|15247.6|0
1644422400000|2022-02-09 16:00:00|15287|15247|15285.1|15245.1|15287|15247|15285.1|15245.1|1
1644422410000|2022-02-09 16:00:10|15287|15247|15289.5|15249.5|15289.5|15249.5|15287|15247|0
1644422420000|2022-02-09 16:00:20|15287|15247|15291.3|15231.3|15291.3|15249.8|15269.8|15231.3|16
1644422430000|2022-02-09 16:00:30|15282.6|15222.6|15284.5|15244.5|15284.5|15244.5|15282.6|15222.6|6
1644422460000|2022-02-09 16:01:00|15285.1|15245.1|15287|15247|15287|15247|15285.1|15245.1|0
1644422470000|2022-02-09 16:01:10|15308|15268|15322.6|15262.6|15322.6|15268|15308|15262.6|1
1644422480000|2022-02-09 16:01:20|15325.2|15265.2|15335.1|15275.1|15335.1|15275.1|15325.2|15265.2|0
1644422490000|2022-02-09 16:01:30|15291.3|15271.3|15291.3|15271.3|15291.3|15271.3|15291.3|15271.3|0
1644422500000|2022-02-09 16:01:40|15337.6|15277.6|15335.1|15275.1|15337.6|15277.6|15335.1|15275.1|2
1644422520000|2022-02-09 16:02:00|||||||||1
1644422530000|2022-02-09 16:02:10|15334.5|15274.5|15327.6|15287.6|15334.5|15287.6|15325.8|15274.5|5
1644422550000|2022-02-09 16:02:30|15342|15282|15342.6|15282.6|15342.6|15282.6|15342|15282|0
1644422580000|2022-02-09 16:03:00|15337|15297|15337|15297|15337|15297|15337|15297|0
1644422590000|2022-02-09 16:03:10|15337.6|15297.6|15337.6|15297.6|15337.6|15297.6|15337.6|15297.6|0
1644422600000|2022-02-09 16:03:20|15337|15297|15337|15297|15337|15297|15337|15297|3
1644422630000|2022-02-09 16:03:50|15337.6|15297.6|15337.6|15297.6|15337.6|15297.6|15337.6|15297.6|0
1644422650000|2022-02-09 16:04:10|15337|15297|15337|15297|15337|15297|15337|15297|0
1644422710000|2022-02-09 16:05:10|15337.6|15297.6|15337.6|15297.6|15337.6|15297.6|15337.6|15297.6|0
1644422740000|2022-02-09 16:05:40|15378.8|15338.8|15406.3|15346.3|15406.3|15346.3|15378.8|15338.8|0
1644422760000|2022-02-09 16:06:00|15409.6|15349.6|15418.9|15358.9|15418.9|15358.9|15409.6|15349.6|0
1644422770000|2022-02-09 16:06:10|15422.5|15382.5|15418.9|15358.9|15422.5|15382.5|15418.9|15358.9|1
1644422780000|2022-02-09 16:06:20|15409.5|15369.5|15414.5|15354.5|15418.9|15369.5|15409.5|15354.5|0
1644422790000|2022-02-09 16:06:30|15403.9|15363.9|15401.4|15361.4|15403.9|15363.9|15401.4|15361.4|0
1644422810000|2022-02-09 16:06:50|||||||||2
1644422820000|2022-02-09 16:07:00|15397|15337|15397|15337|15397|15337|15397|15337|0
1644422830000|2022-02-09 16:07:10|15394.5|15334.5|15392|15352|15394.5|15352|15392|15334.5|0
1644422880000|2022-02-09 16:08:00|15391.4|15351.4|15391.4|15351.4|15391.4|15351.4|15391.4|15351.4|0
1644422890000|2022-02-09 16:08:10|15390.7|15350.7|15392|15332|15392|15350.7|15390.7|15332|0
1644422900000|2022-02-09 16:08:20|15393.9|15333.9|15394.5|15334.5|15394.5|15334.5|15393.9|15333.9|0
1644422950000|2022-02-09 16:09:10|15348.9|15328.9|15334.5|15314.5|15348.9|15328.9|15334.5|15314.5|3
1644422960000|2022-02-09 16:09:20|15332|15312|15334.5|15314.5|15334.5|15314.5|15332|15312|0
1644422970000|2022-02-09 16:09:30|15332|15312|15332|15312|15332|15312|15332|15312|0
1644422980000|2022-02-09 16:09:40|15335.7|15315.7|15335.7|15315.7|15335.7|15315.7|15335.7|15315.7|76
1644423000000|2022-02-09 16:10:00|15337.6|15317.6|15338.2|15318.2|15338.2|15318.2|15337.6|15317.6|1
1644423040000|2022-02-09 16:10:40|||||||||1
1644423110000|2022-02-09 16:11:50|15335.7|15315.7|15335.7|15315.7|15335.7|15315.7|15335.7|15315.7|0
1644423120000|2022-02-09 16:12:00|15336.4|15316.4|15342|15282|15345.7|15318.2|15326.4|15266.4|8
1644423130000|2022-02-09 16:12:10|15343.9|15283.9|15368.9|15308.9|15371.4|15311.4|15343.9|15283.9|0
1644423140000|2022-02-09 16:12:20|15366.4|15306.4|15317.6|15277.6|15366.4|15308|15310.7|15277.6|0
1644423150000|2022-02-09 16:12:30|15315.7|15275.7|15315.7|15275.7|15315.7|15275.7|15315.7|15275.7|0
1644423180000|2022-02-09 16:13:00|15303.2|15283.2|15315.1|15295.1|15315.1|15295.1|15303.2|15273.9|0
1644423210000|2022-02-09 16:13:30|15318.8|15298.8|15320.1|15300.1|15320.1|15300.1|15318.8|15298.8|0
1644423240000|2022-02-09 16:14:00|15336.7|15316.7|15336.7|15316.7|15336.7|15316.7|15336.7|15316.7|0
1644423260000|2022-02-09 16:14:20|15363.9|15303.9|15363.9|15303.9|15363.9|15303.9|15363.9|15303.9|10
1644423270000|2022-02-09 16:14:30|15361.4|15301.4|15361.4|15301.4|15361.4|15301.4|15361.4|15301.4|0
1644423330000|2022-02-09 16:15:30|15360.7|15300.7|15360.7|15300.7|15360.7|15300.7|15360.7|15300.7|0
1644423350000|2022-02-09 16:15:50|15358.2|15298.2|15358.2|15298.2|15358.2|15298.2|15358.2|15298.2|0
1644423380000|2022-02-09 16:16:20|15352.1|15312.1|15365.1|15325.1|15365.1|15325.1|15352.1|15312.1|1
1644423400000|2022-02-09 16:16:40|15360.1|15340.1|15360.1|15340.1|15360.1|15340.1|15360.1|15340.1|0
1644423420000|2022-02-09 16:17:00|15328.9|15268.9|15323.9|15263.9|15328.9|15268.9|15323.9|15263.9|1
1644423430000|2022-02-09 16:17:10|15326.4|15266.4|15323.9|15263.9|15326.4|15273.2|15313.2|15263.9|0
1644423450000|2022-02-09 16:17:30|15313.2|15273.2|15313.2|15273.2|15313.2|15273.2|15313.2|15273.2|0
1644423470000|2022-02-09 16:17:50|15312.6|15272.6|15308.2|15268.2|15312.6|15272.6|15308.2|15268.2|0
1644423480000|2022-02-09 16:18:00|15316.3|15256.3|15311.4|15251.4|15316.3|15256.3|15309.5|15249.5|0
1644423490000|2022-02-09 16:18:10|15312.7|15252.7|15307.6|15267.6|15312.7|15267.6|15307.6|15252.7|0
1644423510000|2022-02-09 16:18:30|15305.7|15265.7|15305.7|15265.7|15305.7|15265.7|15305.7|15265.7|0
1644423600000|2022-02-09 16:20:00|15292.5|15272.5|15292.5|15272.5|15292.5|15272.5|15292.5|15272.5|0
1644423610000|2022-02-09 16:20:10|15278.2|15258.2|15307.6|15267.6|15318.2|15267.6|15278.2|15258.2|1
1644423630000|2022-02-09 16:20:30|15305.7|15265.7|15305.7|15265.7|15305.7|15265.7|15305.7|15265.7|0
1644423730000|2022-02-09 16:22:10|||||||||1
1644423750000|2022-02-09 16:22:30|15307|15267|15310.7|15270.7|15310.7|15270.7|15307|15267|0
1644423780000|2022-02-09 16:23:00|15309.5|15269.5|15309.5|15269.5|15309.5|15269.5|15309.5|15269.5|0
1644423790000|2022-02-09 16:23:10|15305.8|15265.8|15305.8|15265.8|15305.8|15265.8|15305.8|15265.8|0
1644424080000|2022-02-09 16:28:00|||||||||1
1644424230000|2022-02-09 16:30:30|15303.9|15263.9|15303.9|15263.9|15303.9|15263.9|15303.9|15263.9|0
1644424300000|2022-02-09 16:31:40|15303.3|15263.3|15303.3|15263.3|15303.3|15263.3|15303.3|15263.3|0
1644424420000|2022-02-09 16:33:40|||||||||1
1644424480000|2022-02-09 16:34:40|15300.8|15260.8|15300.8|15260.8|15300.8|15260.8|15300.8|15260.8|0
1644424530000|2022-02-09 16:35:30|15292.7|15232.7|15293.9|15233.9|15298.3|15238.3|15292.7|15232.7|9
1644424540000|2022-02-09 16:35:40|15286.4|15226.4|15288.9|15228.9|15288.9|15228.9|15286.4|15226.4|0
1644424550000|2022-02-09 16:35:50|15265.7|15245.7|15265.7|15245.7|15265.7|15245.7|15265.7|15245.7|0
1644424560000|2022-02-09 16:36:00|15255.8|15235.8|15255.8|15235.8|15255.8|15235.8|15255.8|15235.8|0
1644424600000|2022-02-09 16:36:40|15253.3|15233.3|15253.3|15233.3|15253.3|15233.3|15253.3|15233.3|0
1644424640000|2022-02-09 16:37:20|15255.8|15235.8|15255.8|15235.8|15255.8|15235.8|15255.8|15235.8|0
1644424650000|2022-02-09 16:37:30|15256.4|15236.4|15258.3|15238.3|15258.3|15238.3|15256.4|15236.4|0
1644424740000|2022-02-09 16:39:00|||||||||1
1644424750000|2022-02-09 16:39:10|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|1
1644424760000|2022-02-09 16:39:20|||||||||1
1644424770000|2022-02-09 16:39:30|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|1
1644424780000|2022-02-09 16:39:40|15260.8|15240.8|15318.9|15258.9|15318.9|15258.9|15260.8|15240.8|3
1644424800000|2022-02-09 16:40:00|15316.4|15256.4|15316.4|15256.4|15316.4|15256.4|15316.4|15256.4|0
1644424830000|2022-02-09 16:40:30|15318.9|15258.9|15318.9|15258.9|15318.9|15258.9|15318.9|15258.9|0
1644424840000|2022-02-09 16:40:40|15319|15259|15319|15259|15319|15259|15319|15259|0
1644424930000|2022-02-09 16:42:10|15319.6|15259.6|15321.5|15261.5|15321.5|15261.5|15319.6|15259.6|0
1644424940000|2022-02-09 16:42:20|||||||||1
1644425000000|2022-02-09 16:43:20|15265.8|15245.8|15265.8|15245.8|15267.7|15247.7|15265.8|15245.8|1
1644425020000|2022-02-09 16:43:40|||||||||1
1644425030000|2022-02-09 16:43:50|15330.8|15270.8|15326.5|15266.5|15330.8|15270.8|15326.5|15266.5|3
1644425040000|2022-02-09 16:44:00|15324|15264|15313.3|15253.3|15324|15264|15313.3|15253.3|0
1644425050000|2022-02-09 16:44:10|15314|15254|15278.3|15258.3|15316.5|15269.4|15278.3|15254|0
1644425080000|2022-02-09 16:44:40|15270.8|15250.8|15270.8|15250.8|15270.8|15250.8|15270.8|15250.8|0
1644425110000|2022-02-09 16:45:10|15313.3|15273.3|15313.3|15273.3|15313.3|15273.3|15313.3|15273.3|1
1644425120000|2022-02-09 16:45:20|15311.5|15271.5|15319.5|15259.5|15319.5|15271.5|15311.5|15259.5|0
1644425130000|2022-02-09 16:45:30|15314|15254|15314|15254|15314|15254|15314|15254|0
1644425160000|2022-02-09 16:46:00|15313.3|15253.3|15311.5|15251.5|15313.3|15253.3|15311.5|15251.5|0
1644425200000|2022-02-09 16:46:40|15314|15254|15314|15254|15314|15254|15314|15254|0
1644425210000|2022-02-09 16:46:50|15315.3|15255.3|15319|15259|15319|15259|15315.3|15255.3|0
1644425230000|2022-02-09 16:47:10|15311.5|15271.5|15311.5|15271.5|15311.5|15271.5|15311.5|15271.5|0
1644425280000|2022-02-09 16:48:00|||||||||1
1644425630000|2022-02-09 16:53:50|||||||||1
1644425690000|2022-02-09 16:54:50|15320.8|15280.8|15320.8|15280.8|15320.8|15280.8|15320.8|15280.8|0
1644425710000|2022-02-09 16:55:10|15313.3|15293.3|15315.8|15295.8|15315.8|15295.8|15313.3|15293.3|0
1644425720000|2022-02-09 16:55:20|15340.8|15280.8|15339|15279|15340.8|15280.8|15339|15279|1
1644425780000|2022-02-09 16:56:20|15336.5|15276.5|15338.3|15278.3|15340.8|15280.8|15334.6|15274.6|0
1644425790000|2022-02-09 16:56:30|15336.5|15276.5|15338.3|15278.3|15340.8|15285.8|15324|15274.6|0
1644425800000|2022-02-09 16:56:40|15334.6|15274.6|15334.6|15274.6|15340.8|15285.8|15324|15274.6|0
1644425810000|2022-02-09 16:56:50|15340.8|15280.8|15336.5|15276.5|15340.8|15285.8|15324|15274.6|0
1644425960000|2022-02-09 16:59:20|15335.3|15275.3|15334.7|15274.7|15340.9|15285.9|15324|15274.7|0
1644425970000|2022-02-09 16:59:30|15336.5|15276.5|15336.5|15276.5|15336.5|15276.5|15336.5|15276.5|0
1644425980000|2022-02-09 16:59:40|||||||||1
1644426030000|2022-02-09 17:00:30|15335.3|15275.3|15334.7|15274.7|15340.9|15285.9|15324|15274.7|0
1644426040000|2022-02-09 17:00:40|15336.5|15276.5|15334.7|15274.7|15338.4|15285.9|15324|15274.7|0
1644426050000|2022-02-09 17:00:50|15338.4|15278.4|15338.4|15278.4|15338.4|15285.9|15324|15274.7|0
1644426060000|2022-02-09 17:01:00|15336.5|15276.5|15334.7|15274.7|15338.4|15285.9|15324|15274.7|0
1644426070000|2022-02-09 17:01:10|15336.5|15276.5|15336.5|15276.5|15338.4|15285.9|15324|15274.7|0
1644426080000|2022-02-09 17:01:20|15334.7|15274.7|15336.5|15276.5|15338.4|15285.9|15324|15274.7|0
1644426090000|2022-02-09 17:01:30|15324|15284|15336.5|15276.5|15338.4|15285.9|15324|15274.7|0
1644426100000|2022-02-09 17:01:40|15325.9|15285.9|15334.7|15274.7|15338.4|15285.9|15324|15274.7|0
1644426110000|2022-02-09 17:01:50|15338.4|15278.4|15338.4|15278.4|15338.4|15285.9|15324|15274.7|0
1644426120000|2022-02-09 17:02:00|15336.5|15276.5|15334.7|15274.7|15338.4|15285.9|15324|15274.7|0
1644426130000|2022-02-09 17:02:10|15338.4|15278.4|15334.7|15274.7|15338.4|15285.9|15325.9|15274.7|0
1644426140000|2022-02-09 17:02:20|15338.4|15278.4|15325.9|15285.9|15338.4|15285.9|15324|15274.7|0
1644426150000|2022-02-09 17:02:30|15338.4|15278.4|15338.4|15278.4|15338.4|15285.9|15324|15274.7|0
1644426160000|2022-02-09 17:02:40|15336.5|15276.5|15336.5|15276.5|15338.4|15285.9|15324|15274.7|0
1644426170000|2022-02-09 17:02:50|15324|15284|15334.7|15274.7|15338.4|15285.9|15324|15274.7|0
1644426180000|2022-02-09 17:03:00|15338.4|15278.4|15338.4|15278.4|15338.4|15285.9|15324|15274.7|0
1644426190000|2022-02-09 17:03:10|15336.5|15276.5|15334.7|15274.7|15338.4|15285.9|15324|15274.7|0
1644426200000|2022-02-09 17:03:20|15338.4|15278.4|15338.4|15278.4|15338.4|15285.9|15324|15274.7|0
1644426210000|2022-02-09 17:03:30|15336.5|15276.5|15334.7|15274.7|15338.4|15285.9|15324|15274.7|0
1644426220000|2022-02-09 17:03:40|15338.4|15278.4|15338.4|15278.4|15340.9|15285.9|15324|15274.7|0
1644426230000|2022-02-09 17:03:50|15334.7|15274.7|15336.5|15276.5|15338.4|15285.9|15324|15274.7|0
1644426240000|2022-02-09 17:04:00|15334.7|15274.7|15338.4|15278.4|15338.4|15285.9|15324|15274.7|0
1644426250000|2022-02-09 17:04:10|15325.9|15285.9|15338.4|15278.4|15338.4|15285.9|15324|15274.7|0
1644426260000|2022-02-09 17:04:20|15325.9|15285.9|15338.4|15278.4|15338.4|15285.9|15324|15274.7|0
1644426270000|2022-02-09 17:04:30|15336.5|15276.5|15334.7|15274.7|15338.4|15285.9|15324|15274.7|0
1644426280000|2022-02-09 17:04:40|15338.4|15278.4|15325.9|15285.9|15338.4|15285.9|15324|15274.7|0
1644426290000|2022-02-09 17:04:50|15338.4|15278.4|15324|15284|15338.4|15284|15324|15274.7|0
1644426320000|2022-02-09 17:05:20|||||||||1
1644426420000|2022-02-09 17:07:00|15323.4|15303.4|15323.4|15303.4|15323.4|15303.4|15323.4|15303.4|0
1644426450000|2022-02-09 17:07:30|15324|15304|15324|15304|15324|15304|15324|15304|0
1644426550000|2022-02-09 17:09:10|15312.7|15292.7|15287.3|15267.3|15312.7|15292.7|15287.3|15244|3
1644426570000|2022-02-09 17:09:30|15298.4|15278.4|15305.9|15285.9|15305.9|15285.9|15298.4|15278.4|0
1644426640000|2022-02-09 17:10:40|15307.7|15287.7|15307.7|15287.7|15307.7|15287.7|15307.7|15287.7|0
1644426680000|2022-02-09 17:11:20|||||||||1
1644426720000|2022-02-09 17:12:00|15312.7|15292.7|15337.7|15297.7|15337.7|15297.7|15312.7|15292.7|4
1644426780000|2022-02-09 17:13:00|15341.3|15281.3|15320.9|15260.9|15341.3|15281.3|15320.9|15260.9|0
1644426790000|2022-02-09 17:13:10|15319|15259|15316.5|15256.5|15319|15259|15316.5|15256.5|0
1644426800000|2022-02-09 17:13:20|15319|15259|15319|15259|15319|15259|15319|15259|0
1644426840000|2022-02-09 17:14:00|||||||||1
1644426930000|2022-02-09 17:15:30|15319.1|15259.1|15319.1|15259.1|15319.1|15259.1|15319.1|15259.1|0
1644426970000|2022-02-09 17:16:10|15318.4|15258.4|15316.6|15256.6|15318.4|15258.4|15316.6|15256.6|0
1644427180000|2022-02-09 17:19:40|||||||||1
1644427460000|2022-02-09 17:24:20|15314|15254|15306.6|15246.6|15314|15254|15306.6|15246.6|0
1644427530000|2022-02-09 17:25:30|15304.1|15244.1|15304.1|15244.1|15304.1|15244.1|15304.1|15244.1|1
1644427830000|2022-02-09 17:30:30|15294.7|15254.7|15296.6|15256.6|15296.6|15256.6|15294.7|15254.7|0
1644427880000|2022-02-09 17:31:20|||||||||1
1644427900000|2022-02-09 17:31:40|15289.2|15269.2|15300.3|15280.3|15300.3|15280.3|15289.2|15269.2|0
1644427940000|2022-02-09 17:32:20|15302.2|15282.2|15307.8|15287.8|15307.8|15287.8|15302.2|15282.2|0
1644428020000|2022-02-09 17:33:40|15315.2|15275.2|15298.5|15258.5|15315.2|15275.2|15298.5|15258.5|1
1644428050000|2022-02-09 17:34:10|15301|15261|15301|15261|15301|15261|15301|15261|0
1644428060000|2022-02-09 17:34:20|15300.3|15260.3|15298.5|15258.5|15300.3|15260.3|15298.5|15258.5|0
1644428180000|2022-02-09 17:36:20|15300.3|15260.3|15301|15261|15301|15261|15300.3|15260.3|1
1644428220000|2022-02-09 17:37:00|||||||||1
1644428230000|2022-02-09 17:37:10|15299.1|15259.1|15298.5|15258.5|15299.1|15259.1|15298.5|15258.5|3
1644428240000|2022-02-09 17:37:20|15301|15261|15298.5|15258.5|15301|15261|15298.5|15258.5|0
1644428420000|2022-02-09 17:40:20|15297.8|15257.8|15297.8|15257.8|15297.8|15257.8|15297.8|15257.8|0
1644428430000|2022-02-09 17:40:30|15296|15256|15296|15256|15296|15256|15296|15256|0
1644428500000|2022-02-09 17:41:40|15295.3|15255.3|15293.5|15253.5|15295.3|15255.3|15293.5|15253.5|0
1644428530000|2022-02-09 17:42:10|15291.6|15251.6|15291|15251|15291.6|15251.6|15291|15251|1
1644428640000|2022-02-09 17:44:00|15291.6|15251.6|15291|15251|15293.5|15253.5|15291|15251|1
1644428660000|2022-02-09 17:44:20|15286|15266|15294.7|15254.7|15294.7|15266|15286|15254.7|0
1644428670000|2022-02-09 17:44:30|15291|15251|15286|15266|15291|15266|15286|15251|0
1644428680000|2022-02-09 17:44:40|15283.5|15263.5|15286|15266|15286|15266|15283.5|15263.5|3
1644428690000|2022-02-09 17:44:50|15283.5|15263.5|15286|15266|15286|15266|15283.5|15263.5|0
1644428740000|2022-02-09 17:45:40|||||||||1
1644429080000|2022-02-09 17:51:20|||||||||1
1644429260000|2022-02-09 17:54:20|15292.9|15272.9|15323.5|15283.5|15331|15283.5|15292.9|15271|3
1644429270000|2022-02-09 17:54:30|15322.9|15282.9|15286|15266|15322.9|15282.9|15286|15266|2
1644429280000|2022-02-09 17:54:40|15295.3|15275.3|15311|15271|15318.5|15275.3|15295.3|15258.5|2
1644429290000|2022-02-09 17:54:50|15328.5|15268.5|15326|15266|15328.5|15268.5|15326|15266|0
1644429430000|2022-02-09 17:57:10|||||||||1
1644429530000|2022-02-09 17:58:50|15328.5|15268.5|15328.5|15268.5|15328.5|15268.5|15328.5|15268.5|0
1644429570000|2022-02-09 17:59:30|15329.2|15269.2|15331|15271|15331|15271|15329.2|15269.2|0
1644429580000|2022-02-09 17:59:40|15330.4|15270.4|15328.5|15268.5|15330.4|15270.4|15328.5|15268.5|0
1644429610000|2022-02-09 18:00:10|15327.9|15267.9|15326|15266|15327.9|15267.9|15326|15266|0
1644429640000|2022-02-09 18:00:40|15326.7|15266.7|15328.5|15268.5|15328.5|15268.5|15326.7|15266.7|0
1644429720000|2022-02-09 18:02:00|15326|15266|15326|15266|15326|15266|15326|15266|1
1644429770000|2022-02-09 18:02:50|||||||||1
1644429860000|2022-02-09 18:04:20|15328.5|15268.5|15326|15266|15328.5|15268.5|15326|15266|0
1644429870000|2022-02-09 18:04:30|15313.5|15273.5|15336|15276|15336|15276|15313.5|15273.5|0
1644429880000|2022-02-09 18:04:40|15335.4|15275.4|15333.5|15273.5|15335.4|15275.4|15333.5|15273.5|0
1644429930000|2022-02-09 18:05:30|15336|15276|15333.5|15273.5|15336|15276|15333.5|15273.5|0
1644429940000|2022-02-09 18:05:40|15334.2|15274.2|15333.5|15273.5|15336|15276|15333.5|15273.5|0
1644429950000|2022-02-09 18:05:50|15336|15276|15336|15276|15336|15276|15333.5|15273.5|0
1644429960000|2022-02-09 18:06:00|15333.5|15273.5|15333.6|15273.6|15336.1|15276.1|15333.5|15273.5|0
1644429970000|2022-02-09 18:06:10|15336.1|15276.1|15333.6|15273.6|15336.1|15276.1|15331.1|15271.1|0
1644429990000|2022-02-09 18:06:30|15334.2|15274.2|15336.1|15276.1|15336.1|15276.1|15334.2|15274.2|0
1644430120000|2022-02-09 18:08:40|||||||||1
1644430390000|2022-02-09 18:13:10|15333.6|15293.6|15333.6|15273.6|15351.6|15313.6|15333.6|15273.6|0
1644430430000|2022-02-09 18:13:50|15332.9|15272.9|15331.1|15271.1|15332.9|15272.9|15331.1|15271.1|0
1644430480000|2022-02-09 18:14:40|15326.1|15266.1|15324.2|15264.2|15326.1|15266.1|15324.2|15264.2|1
1644430490000|2022-02-09 18:14:50|15322.9|15262.9|15318.6|15258.6|15322.9|15262.9|15318.6|15258.6|0
1644430510000|2022-02-09 18:15:10|||||||||1
1644430520000|2022-02-09 18:15:20|||||||||1
1644430530000|2022-02-09 18:15:30|||||||||1
1644430540000|2022-02-09 18:15:40|||||||||1
1644430550000|2022-02-09 18:15:50|||||||||1
1644430640000|2022-02-09 18:17:20|||||||||1
1644430670000|2022-02-09 18:17:50|15316.7|15256.7|15316.7|15256.7|15316.7|15256.7|15316.7|15256.7|0
1644430980000|2022-02-09 18:23:00|||||||||1
1644431080000|2022-02-09 18:24:40|15316.8|15256.8|15316.8|15256.8|15316.8|15256.8|15316.8|15256.8|0
1644431330000|2022-02-09 18:28:50|||||||||1
1644431410000|2022-02-09 18:30:10|15286|15266|15318.6|15258.6|15318.6|15266|15286|15249.3|1
1644431450000|2022-02-09 18:30:50|15313.6|15273.6|15313.6|15273.6|15313.6|15273.6|15313.6|15273.6|0
1644431460000|2022-02-09 18:31:00|15313|15273|15322.3|15262.3|15322.3|15273|15313|15262.3|0
1644431470000|2022-02-09 18:31:10|15318.6|15258.6|15318.6|15258.6|15318.6|15258.6|15318.6|15258.6|0
1644431500000|2022-02-09 18:31:40|15309.9|15269.9|15315.5|15275.5|15315.5|15275.5|15309.9|15269.9|0
1644431580000|2022-02-09 18:33:00|15313|15273|15302.3|15282.3|15313|15282.3|15302.3|15273|0
1644431590000|2022-02-09 18:33:10|15300.5|15280.5|15300.5|15280.5|15300.5|15280.5|15300.5|15280.5|0
1644431600000|2022-02-09 18:33:20|15308|15288|15308|15288|15308|15288|15308|15288|0
1644431620000|2022-02-09 18:33:40|||||||||133
1644431670000|2022-02-09 18:34:30|||||||||1
1644431970000|2022-02-09 18:39:30|15306.7|15286.7|15298|15278|15313|15293|15298|15278|1
1644431980000|2022-02-09 18:39:40|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|0
1644432020000|2022-02-09 18:40:20|||||||||1
1644432170000|2022-02-09 18:42:50|15310.4|15290.4|15333.7|15273.7|15333.7|15290.4|15310.4|15273.7|2
1644432180000|2022-02-09 18:43:00|15334.3|15274.3|15334.3|15274.3|15334.3|15274.3|15334.3|15274.3|0
1644432190000|2022-02-09 18:43:10|15336.8|15276.8|15336.8|15276.8|15336.8|15276.8|15336.8|15276.8|0
1644432200000|2022-02-09 18:43:20|15328.1|15288.1|15358.7|15298.7|15358.7|15299.3|15328.1|15288.1|2
1644432240000|2022-02-09 18:44:00|15344.3|15284.3|15344.3|15284.3|15344.3|15284.3|15344.3|15284.3|2
1644432250000|2022-02-09 18:44:10|15345|15285|15344.3|15284.3|15346.8|15286.8|15344.3|15284.3|0
1644432330000|2022-02-09 18:45:30|15345|15285|15346.8|15286.8|15346.8|15286.8|15345|15285|0
1644432340000|2022-02-09 18:45:40|15349.3|15289.3|15349.3|15289.3|15349.3|15289.3|15349.3|15289.3|0
1644432380000|2022-02-09 18:46:20|15351.2|15291.2|15351.2|15291.2|15351.2|15291.2|15351.2|15291.2|0
1644432390000|2022-02-09 18:46:30|15349.3|15289.3|15349.3|15289.3|15349.3|15289.3|15349.3|15289.3|0
1644432540000|2022-02-09 18:49:00|||||||||1
1644432670000|2022-02-09 18:51:10|15341.8|15281.8|15344.3|15284.3|15344.3|15284.3|15341.8|15281.8|0
1644432810000|2022-02-09 18:53:30|15345|15285|15344.3|15284.3|15346.8|15286.8|15344.3|15284.3|0
1644432860000|2022-02-09 18:54:20|15331.8|15291.8|15331.8|15291.8|15331.8|15291.8|15331.8|15291.8|0
1644432880000|2022-02-09 18:54:40|||||||||1
1644432890000|2022-02-09 18:54:50|15337.5|15277.5|15336.8|15276.8|15337.5|15277.5|15336.2|15276.2|0
1644432900000|2022-02-09 18:55:00|15333|15293|15331.2|15291.2|15333|15293|15331.2|15291.2|0
1644432910000|2022-02-09 18:55:10|15333.7|15293.7|15331.2|15291.2|15333.7|15293.7|15331.2|15291.2|0
1644432960000|2022-02-09 18:56:00|15330.6|15290.6|15328.7|15288.7|15330.6|15290.6|15328.7|15288.7|0
1644433230000|2022-02-09 19:00:30|||||||||1
1644433260000|2022-02-09 19:01:00|15328.1|15288.1|15326.2|15286.2|15328.1|15288.1|15326.2|15286.2|0
1644433530000|2022-02-09 19:05:30|15308.7|15288.7|15306.2|15286.2|15308.7|15288.7|15305.6|15285.6|2
1644433570000|2022-02-09 19:06:10|||||||||1
1644433580000|2022-02-09 19:06:20|15303.1|15283.1|15303.1|15283.1|15303.1|15283.1|15303.1|15283.1|1
1644433920000|2022-02-09 19:12:00|||||||||1
1644433950000|2022-02-09 19:12:30|15298.1|15278.1|15283.7|15263.7|15298.1|15278.1|15283.7|15263.7|3
1644434010000|2022-02-09 19:13:30|||||||||1
1644434020000|2022-02-09 19:13:40|||||||||3
1644434030000|2022-02-09 19:13:50|15308.1|15268.1|15308.1|15268.1|15308.1|15268.1|15308.1|15268.1|3
1644434040000|2022-02-09 19:14:00|15306.2|15266.2|15331.9|15271.9|15331.9|15271.9|15306.2|15266.2|2
1644434050000|2022-02-09 19:14:10|15332.5|15272.5|15336.9|15276.9|15336.9|15276.9|15332.5|15272.5|20
1644434060000|2022-02-09 19:14:20|15326.2|15286.2|15326.2|15286.2|15326.2|15286.2|15326.2|15286.2|2
1644434070000|2022-02-09 19:14:30|15324.4|15284.4|15286.2|15266.2|15326.9|15284.4|15286.2|15256.9|2
1644434080000|2022-02-09 19:14:40|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|3
1644434090000|2022-02-09 19:14:50|||||||||6
1644434100000|2022-02-09 19:15:00|15301.3|15261.3|15301.3|15261.3|15301.3|15261.3|15301.3|15261.3|0
1644434110000|2022-02-09 19:15:10|15295.6|15275.6|15301.3|15261.3|15305|15275.6|15295.6|15261.3|0
1644434190000|2022-02-09 19:16:30|||||||||2
1644434200000|2022-02-09 19:16:40|15301.9|15261.9|15306.3|15266.3|15306.3|15266.3|15301.9|15261.9|0
1644434210000|2022-02-09 19:16:50|15306.9|15266.9|15308.8|15268.8|15308.8|15268.8|15306.9|15266.9|0
1644434280000|2022-02-09 19:18:00|15306.3|15266.3|15304.4|15264.4|15306.3|15266.3|15304.4|15264.4|0
1644434290000|2022-02-09 19:18:10|15305|15265|15304.4|15264.4|15305|15265|15304.4|15264.4|0
1644434300000|2022-02-09 19:18:20|15305|15265|15310|15270|15310|15270|15305|15265|0
1644434310000|2022-02-09 19:18:30|15310.7|15270.7|15310|15270|15310.7|15270.7|15310|15270|0
1644434340000|2022-02-09 19:19:00|15310.1|15270.1|15310.1|15270.1|15310.1|15270.1|15310.1|15270.1|0
1644434350000|2022-02-09 19:19:10|15310.7|15270.7|15314.4|15274.4|15314.4|15274.4|15310.7|15270.7|0
1644434370000|2022-02-09 19:19:30|15316.9|15276.9|15315.1|15255.1|15316.9|15276.9|15311.9|15255.1|10
1644434380000|2022-02-09 19:19:40|15316.9|15276.9|15324.3|15264.3|15324.3|15276.9|15316.9|15264.3|0
1644454800000|2022-02-10 01:00:00|15285.4|15225.4|15284.1|15224.1|15285.4|15225.4|15284.1|15224.1|0
1644454810000|2022-02-10 01:00:10|15281.6|15221.6|15281.6|15221.6|15281.6|15221.6|15281.6|15221.6|0
1644454860000|2022-02-10 01:01:00|15274.1|15234.1|15274.1|15234.1|15274.1|15234.1|15274.1|15234.1|0
1644454890000|2022-02-10 01:01:30|15286.6|15226.6|15286.6|15226.6|15286.6|15226.6|15286.6|15226.6|0
1644454980000|2022-02-10 01:03:00|15277.3|15237.3|15277.3|15237.3|15277.3|15237.3|15277.3|15237.3|0
1644455020000|2022-02-10 01:03:40|15286.6|15226.6|15286.6|15226.6|15286.6|15226.6|15286.6|15226.6|0
1644455040000|2022-02-10 01:04:00|15284.8|15224.8|15284.8|15224.8|15284.8|15224.8|15284.8|15224.8|0
1644455070000|2022-02-10 01:04:30|15274.1|15234.1|15271.6|15231.6|15274.1|15234.1|15271.6|15231.6|0
1644455370000|2022-02-10 01:09:30|15271.7|15231.7|15271.7|15231.7|15271.7|15231.7|15271.7|15231.7|0
1644455510000|2022-02-10 01:11:50|15267.9|15227.9|15269.2|15229.2|15269.2|15229.2|15266.7|15226.7|0
1644455540000|2022-02-10 01:12:20|15288.5|15228.5|15288.5|15228.5|15288.5|15228.5|15288.5|15228.5|1
1644455550000|2022-02-10 01:12:30|15289.2|15229.2|15277.9|15237.9|15289.2|15237.9|15277.9|15229.2|0
1644455560000|2022-02-10 01:12:40|15274.2|15234.2|15274.2|15234.2|15274.2|15234.2|15274.2|15234.2|0
1644455810000|2022-02-10 01:16:50|15271.7|15231.7|15271.7|15231.7|15271.7|15231.7|15271.7|15231.7|0
1644455990000|2022-02-10 01:19:50|15271|15231|15266.7|15226.7|15271|15231|15266.7|15226.7|0
1644456870000|2022-02-10 01:34:30|15261.7|15221.7|15261.7|15221.7|15261.7|15221.7|15261.7|15221.7|0
1644456880000|2022-02-10 01:34:40|15258|15218|15246.7|15226.7|15258|15226.7|15246.7|15218|0
1644457100000|2022-02-10 01:38:20|15243|15223|15241.7|15221.7|15243|15223|15241.7|15221.7|0
1644457140000|2022-02-10 01:39:00|15261.7||15261.7||15261.7||15261.7||1
1644457150000|2022-02-10 01:39:10|15263|15223|15266.7|15226.7|15266.7|15226.7|15263|15223|0
1644457410000|2022-02-10 01:43:30|15266.8|15226.8|15266.8|15226.8|15266.8|15226.8|15266.8|15226.8|0
1644458740000|2022-02-10 02:05:40|15271.8|15251.8|15271.8|15251.8|15271.8|15251.8|15271.8|15251.8|0
1644458760000|2022-02-10 02:06:00|15290.6|15230.6|15290.6|15230.6|15290.6|15230.6|15290.6|15230.6|2
1644458770000|2022-02-10 02:06:10|15286.8|15226.8|15286.8|15226.8|15286.8|15226.8|15286.8|15226.8|0
1644458890000|2022-02-10 02:08:10|15289.3|15229.3|15289.3|15229.3|15289.3|15229.3|15289.3|15229.3|0
1644458900000|2022-02-10 02:08:20|15286.8|15226.8|15286.8|15226.8|15286.8|15226.8|15286.8|15226.8|0
1644459450000|2022-02-10 02:17:30|15286.9|15226.9|15286.9|15226.9|15286.9|15226.9|15286.9|15226.9|0
1644460180000|2022-02-10 02:29:40|15274.4|15234.4|15274.4|15234.4|15274.4|15234.4|15274.4|15234.4|0
1644461490000|2022-02-10 02:51:30|15274.5|15234.5|15274.5|15234.5|15274.5|15234.5|15274.5|15234.5|0
1644503400000|2022-02-10 14:30:00|15284|15224|15284|15224|15284|15224|15284|15224|0
1644503410000|2022-02-10 14:30:10|15274.6|15234.6|15274.6|15234.6|15274.6|15234.6|15274.6|15234.6|0
1644503420000|2022-02-10 14:30:20|15272.1|15232.1|15272.1|15232.1|15272.1|15232.1|15272.1|15232.1|0
1644503470000|2022-02-10 14:31:10|15263.9|15243.9|15263.9|15243.9|15263.9|15243.9|15263.9|15243.9|0
1644503480000|2022-02-10 14:31:20|15267.7|15247.7|15267.7|15247.7|15267.7|15247.7|15267.7|15247.7|0
1644503650000|2022-02-10 14:34:10|||||||||1
1644503710000|2022-02-10 14:35:10|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|4
1644503750000|2022-02-10 14:35:50|||||||||2
1644503820000|2022-02-10 14:37:00|||||||||1
1644503910000|2022-02-10 14:38:30|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|0
1644504010000|2022-02-10 14:40:10|15270.9|15250.9|15270.3|15250.3|15270.9|15250.9|15270.3|15250.3|1
1644504040000|2022-02-10 14:40:40|15274|15254|15274|15254|15274|15254|15274|15254|0
1644504080000|2022-02-10 14:41:20|15274.6|15254.6|15274|15254|15274.6|15254.6|15274|15254|1
1644504090000|2022-02-10 14:41:30|15274.6|15254.6|15274|15254|15274.6|15254.6|15274|15254|2
1644504110000|2022-02-10 14:41:50|15274.7|15254.7|15274|15254|15274.7|15254.7|15274|15254|1
1644504140000|2022-02-10 14:42:20|15274.7|15254.7|15274|15254|15274.7|15254.7|15274|15254|1
1644504170000|2022-02-10 14:42:50|15274.7|15254.7|15274|15254|15274.7|15254.7|15274|15254|1
1644504230000|2022-02-10 14:43:50|||||||||1
1644504240000|2022-02-10 14:44:00|15274.7|15254.7|15268.4|15248.4|15274.7|15254.7|15268.4|15248.4|2
1644504270000|2022-02-10 14:44:30|15269|15249|15270.3|15250.3|15270.3|15250.3|15269|15249|1
1644504280000|2022-02-10 14:44:40|15268.4|15248.4|15268.4|15248.4|15268.4|15248.4|15268.4|15248.4|0
1644504430000|2022-02-10 14:47:10|||||||||1
1644504590000|2022-02-10 14:49:50|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|11
1644504600000|2022-02-10 14:50:00|15264.6|15244.6|15264.6|15244.6|15264.6|15244.6|15264.6|15244.6|0
1644504610000|2022-02-10 14:50:10|15249.5|15229.5|15242.8|15222.8|15249.5|15229.5|15242.8|15222.8|8
1644504620000|2022-02-10 14:50:20|||||||||5
1644504660000|2022-02-10 14:51:00|||||||||2
1644504680000|2022-02-10 14:51:20|||||||||2
1644504820000|2022-02-10 14:53:40|||||||||1
1644504990000|2022-02-10 14:56:30|15238.4|15218.4|15238.4|15218.4|15238.4|15218.4|15238.4|15218.4|0
1644505160000|2022-02-10 14:59:20|||||||||1
1644505180000|2022-02-10 14:59:40|||||||||1
1644505200000|2022-02-10 15:00:00|15237.2|15217.2|15235.3|15215.3|15237.2|15217.2|15235.3|15215.3|3
1644505210000|2022-02-10 15:00:10|15230.9|15210.9|15228.4|15208.4|15230.9|15210.9|15228.4|15208.4|2
1644505220000|2022-02-10 15:00:20|15217.2|15197.2|15210.3|15190.3|15217.2|15197.2|15210.3|15190.3|28
1644505290000|2022-02-10 15:01:30|15209.7|15189.7|15207.8|15187.8|15209.7|15189.7|15207.8|15187.8|1
1644505300000|2022-02-10 15:01:40|||||||||1
1644505390000|2022-02-10 15:03:10|15208.4|15188.4|15210.9|15190.9|15210.9|15190.9|15208.4|15188.4|1
1644505400000|2022-02-10 15:03:20|15220.9|15200.9|15220.9|15200.9|15220.9|15200.9|15220.9|15200.9|2
1644505420000|2022-02-10 15:03:40|15227.8|15207.8|15225.9|15205.9|15238.4|15207.8|15225.9|15198.4|0
1644505470000|2022-02-10 15:04:30|||||||||1
1644505590000|2022-02-10 15:06:30|15236.5|15196.5|15236.5|15196.5|15236.5|15196.5|15236.5|15196.5|0
1644505600000|2022-02-10 15:06:40|15238.4|15198.4|15238.4|15198.4|15238.4|15198.4|15238.4|15198.4|0
1644505710000|2022-02-10 15:08:30|15234.7|15194.7|15234.7|15194.7|15234.7|15194.7|15234.7|15194.7|8
1644505730000|2022-02-10 15:08:50|||||||||3
1644505740000|2022-02-10 15:09:00|||||||||2
1644505930000|2022-02-10 15:12:10|||||||||1
1644506020000|2022-02-10 15:13:40|||||||||1
1644506090000|2022-02-10 15:14:50|15222.2|15202.2|15234.7|15194.7|15234.7|15202.2|15222.2|15192.8|0
1644506200000|2022-02-10 15:16:40|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|0
1644506210000|2022-02-10 15:16:50|15229.1|15189.1|15229.1|15189.1|15229.1|15189.1|15229.1|15189.1|22
1644506220000|2022-02-10 15:17:00|15216.6|15196.6|15214.7|15194.7|15217.2|15197.2|15214.7|15194.7|0
1644506240000|2022-02-10 15:17:20|15214.1|15194.1|15211.6|15191.6|15214.1|15194.1|15211.6|15191.6|3
1644506650000|2022-02-10 15:24:10|15222.2|15182.2|15222.2|15182.2|15222.2|15182.2|15222.2|15182.2|3
1644506660000|2022-02-10 15:24:20|15217.3|15197.3|15227.9|15187.9|15227.9|15197.3|15212.9|15187.9|0
1644506850000|2022-02-10 15:27:30|||||||||1
1644506930000|2022-02-10 15:28:50|15205.4|15185.4|15205.4|15185.4|15205.4|15185.4|15205.4|15185.4|0
1644506970000|2022-02-10 15:29:30|||||||||1
1644506980000|2022-02-10 15:29:40|15212.9|15192.9|15212.9|15192.9|15213.5|15193.5|15202.9|15182.9|5
1644506990000|2022-02-10 15:29:50|15213.5|15193.5|15205.4|15185.4|15213.5|15193.5|15205.4|15185.4|2
1644507000000|2022-02-10 15:30:00|15203.6|15183.6|15182.9|15162.9|15203.6|15183.6|15182.9|15162.9|34
1644507010000|2022-02-10 15:30:10|15182.3|15162.3|15185.4|15165.4|15187.9|15167.9|15177.9|15157.9|5
1644507020000|2022-02-10 15:30:20|15186|15166|15187.9|15167.9|15187.9|15167.9|15185.4|15165.4|0
1644507050000|2022-02-10 15:30:50|15186|15166|15186|15166|15186|15166|15186|15166|0
1644507070000|2022-02-10 15:31:10|15185.4|15165.4|15185.4|15165.4|15185.4|15165.4|15185.4|15165.4|0
1644507090000|2022-02-10 15:31:30|15182.9|15162.9|15182.9|15162.9|15185.4|15165.4|15182.9|15162.9|0
1644507180000|2022-02-10 15:33:00|15183.5|15163.5|15186.6|15166.6|15186.6|15166.6|15183.5|15163.5|2
1644507190000|2022-02-10 15:33:10|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|2
1644507200000|2022-02-10 15:33:20|15192.2|15172.2|15191|15171|15192.2|15172.2|15191|15171|4
1644507230000|2022-02-10 15:33:50|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|1
1644507460000|2022-02-10 15:37:40|15187.9|15167.9|15187.9|15167.9|15187.9|15167.9|15187.9|15167.9|13
1644507480000|2022-02-10 15:38:00|15187.3|15167.3|15187.3|15167.3|15187.3|15167.3|15187.3|15167.3|0
1644507490000|2022-02-10 15:38:10|15184.8|15164.8|15184.8|15164.8|15184.8|15164.8|15184.8|15164.8|0
1644507540000|2022-02-10 15:39:00|||||||||1
1644507880000|2022-02-10 15:44:40|||||||||1
1644508230000|2022-02-10 15:50:30|15184.9|15164.9|15184.9|15164.9|15184.9|15164.9|15184.9|15164.9|1
1644508310000|2022-02-10 15:51:50|15194.2|15174.2|15194.2|15174.2|15194.2|15174.2|15194.2|15174.2|2
1644508380000|2022-02-10 15:53:00|15204.9|15164.9|15194.3|15174.3|15204.9|15174.3|15194.3|15164.9|0
1644508390000|2022-02-10 15:53:10|15204.9|15164.9|15204.9|15164.9|15204.9|15164.9|15204.9|15164.9|0
1644508410000|2022-02-10 15:53:30|15202.4|15162.4|15202.4|15162.4|15202.4|15162.4|15202.4|15162.4|5
1644508420000|2022-02-10 15:53:40|15201.8|15161.8|15196.8|15156.8|15202.4|15162.4|15196.8|15156.8|4
1644508430000|2022-02-10 15:53:50|15182.4|15162.4|15184.3|15164.3|15196.8|15165.5|15181.8|15153|0
1644508440000|2022-02-10 15:54:00|15183.6|15163.6|15196.8|15156.8|15196.8|15163.6|15181.8|15156.8|0
1644508470000|2022-02-10 15:54:30|15184.3|15164.3|15181.8|15161.8|15184.3|15164.3|15181.8|15161.8|0
1644508480000|2022-02-10 15:54:40|15184.3|15164.3|15181.8|15161.8|15184.3|15164.3|15181.8|15161.8|0
1644508490000|2022-02-10 15:54:50|15184.3|15164.3|15181.8|15161.8|15184.3|15164.3|15181.8|15161.8|0
1644508500000|2022-02-10 15:55:00|15182.4|15162.4|15181.8|15161.8|15184.3|15164.3|15181.8|15161.8|0
1644508520000|2022-02-10 15:55:20|15181.1|15161.1|15184.3|15164.3|15184.3|15164.3|15176.8|15156.8|0
1644508580000|2022-02-10 15:56:20|||||||||1
1644508620000|2022-02-10 15:57:00|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|2
1644508630000|2022-02-10 15:57:10|15178.7|15158.7|15173.7|15153.7|15178.7|15158.7|15173.7|15153.7|0
1644508640000|2022-02-10 15:57:20|15173|15153|15173.7|15153.7|15173.7|15153.7|15173|15153|3
1644508660000|2022-02-10 15:57:40|15174.3|15154.3|15173.7|15153.7|15174.3|15154.3|15173.7|15153.7|1
1644508690000|2022-02-10 15:58:10|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|3
1644508700000|2022-02-10 15:58:20|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|0
1644508800000|2022-02-10 16:00:00|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|1
1644508920000|2022-02-10 16:02:00|||||||||1
1644508980000|2022-02-10 16:03:00|15172.4|15152.4|15172.4|15152.4|15173|15153|15172.4|15152.4|2
1644508990000|2022-02-10 16:03:10|15173|15153|15173|15153|15173|15153|15173|15153|2
1644509100000|2022-02-10 16:05:00|15172.4|15152.4|15172.4|15152.4|15172.4|15152.4|15172.4|15152.4|0
1644509110000|2022-02-10 16:05:10|15173|15153|15173|15153|15173|15153|15173|15153|0
1644509270000|2022-02-10 16:07:50|15172.4|15152.4|15173|15153|15173|15153|15172.4|15152.4|0
1644509280000|2022-02-10 16:08:00|15179.9|15159.9|15194.9|15154.9|15197.4|15159.9|15179.9|15154.9|2
1644509320000|2022-02-10 16:08:40|15197.4|15157.4|15197.4|15157.4|15197.4|15157.4|15197.4|15157.4|0
1644509330000|2022-02-10 16:08:50|15198.6|15158.6|15204.9|15164.9|15204.9|15164.9|15198.6|15158.6|1
1644509370000|2022-02-10 16:09:30|15205.5|15165.5|15209.3|15169.3|15209.3|15179.9|15198|15165.5|0
1644509380000|2022-02-10 16:09:40|15207.4|15167.4|15206.8|15166.8|15207.4|15167.4|15206.8|15166.8|0
1644509390000|2022-02-10 16:09:50|15187.9|15147.9|15171.8|15151.8|15187.9|15151.8|15171.8|15147.9|6
1644509410000|2022-02-10 16:10:10|15172.4|15152.4|15171.8|15151.8|15172.4|15152.4|15171.8|15151.8|4
1644509420000|2022-02-10 16:10:20|||||||||5
1644509430000|2022-02-10 16:10:30|15171.2|15151.2|15162.4|15142.4|15171.2|15151.2|15162.4|15142.4|3
1644509440000|2022-02-10 16:10:40|15159.9|15139.9|15162.4|15142.4|15162.4|15142.4|15159.9|15139.9|1
1644509610000|2022-02-10 16:13:30|15157.4|15137.4|15157.4|15137.4|15157.4|15137.4|15157.4|15137.4|0
1644509780000|2022-02-10 16:16:20|||||||||1
1644509980000|2022-02-10 16:19:40|15155.5|15135.5|15154.9|15134.9|15155.5|15135.5|15154.9|15134.9|0
1644510040000|2022-02-10 16:20:40|15155.5|15135.5|15157.4|15137.4|15157.4|15137.4|15155.5|15135.5|0
1644510070000|2022-02-10 16:21:10|15146.1|15126.1|15141.8|15121.8|15146.1|15126.1|15141.8|15121.8|5
1644510080000|2022-02-10 16:21:20|15149.9|15129.9|15157.4|15137.4|15157.4|15137.4|15149.9|15129.9|4
1644510090000|2022-02-10 16:21:30|15166.8|15126.8|15157.4|15137.4|15166.8|15137.4|15157.4|15126.8|4
1644510100000|2022-02-10 16:21:40|15164.9|15124.9|15166.8|15126.8|15166.8|15126.8|15164.9|15124.9|5
1644510110000|2022-02-10 16:21:50|15157.4|15137.4|15166.8|15126.8|15166.8|15137.4|15141.8|15121.8|2
1644510120000|2022-02-10 16:22:00|15153.2|15133.2|15153.2|15133.2|15153.2|15133.2|15153.2|15133.2|0
1644510130000|2022-02-10 16:22:10|15151.8|15131.8|15166.8|15126.8|15166.8|15131.8|15151.8|15126.8|5
1644510140000|2022-02-10 16:22:20|15141.8|15121.8|15155.6|15135.6|15166.8|15135.6|15141.8|15121.8|3
1644510150000|2022-02-10 16:22:30|15151.8|15131.8|15162.4|15122.4|15164.3|15131.8|15151.8|15122.4|2
1644510160000|2022-02-10 16:22:40|15164.3|15124.3|15164.3|15124.3|15164.3|15124.3|15164.3|15124.3|0
1644510170000|2022-02-10 16:22:50|15151.8|15131.8|15153.7|15133.7|15164.3|15133.7|15151.8|15124.3|0
1644510180000|2022-02-10 16:23:00|15151.8|15131.8|15151.8|15131.8|15164.3|15133.7|15151.8|15124.3|6
1644510190000|2022-02-10 16:23:10|||||||||2
1644510200000|2022-02-10 16:23:20|15152.4|15132.4|15152.4|15132.4|15154.9|15134.9|15152.4|15132.4|2
1644510210000|2022-02-10 16:23:30|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|0
1644510220000|2022-02-10 16:23:40|15154.9|15134.9|15154.9|15134.9|15154.9|15134.9|15152.4|15132.4|0
1644510280000|2022-02-10 16:24:40|15150.1|15130.1|15133.1|15113.1|15150.1|15130.1|15133.1|15113.1|14
1644510290000|2022-02-10 16:24:50|15150.6|15130.6|15168.7|15128.7|15168.7|15131.8|15150.6|15122.5|6
1644510300000|2022-02-10 16:25:00|15168.1|15128.1|15168.1|15128.1|15168.1|15128.1|15168.1|15128.1|0
1644510310000|2022-02-10 16:25:10|15166.2|15126.2|15166.2|15126.2|15166.2|15126.2|15166.2|15126.2|0
1644510340000|2022-02-10 16:25:40|15156.2|15116.2|15166.2|15126.2|15166.2|15135.6|15153.7|15115|0
1644510360000|2022-02-10 16:26:00|15155.6|15135.6|15153.7|15133.7|15166.2|15135.6|15153.7|15124.3|0
1644510370000|2022-02-10 16:26:10|15166.2|15126.2|15153.7|15133.7|15166.2|15133.7|15153.7|15124.3|0
1644510380000|2022-02-10 16:26:20|15166.2|15126.2|15166.2|15126.2|15166.2|15136.2|15153.7|15124.3|0
1644510390000|2022-02-10 16:26:30|15155.6|15135.6|15166.2|15126.2|15166.2|15135.6|15153.7|15125.6|0
1644510400000|2022-02-10 16:26:40|15153.7|15133.7|15166.2|15126.2|15166.2|15133.7|15153.7|15124.3|0
1644510410000|2022-02-10 16:26:50|15164.3|15124.3|15153.7|15133.7|15164.3|15133.7|15153.7|15124.3|0
1644510420000|2022-02-10 16:27:00|15155|15115|15155|15115|15155|15115|15155|15115|0
1644510480000|2022-02-10 16:28:00|||||||||1
1644510490000|2022-02-10 16:28:10|15152.5|15112.5|15139.4|15119.4|15152.5|15119.4|15139.4|15110.6|1
1644510530000|2022-02-10 16:28:50|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|9
1644510550000|2022-02-10 16:29:10|15112.5|15092.5|15112.5|15092.5|15112.5|15092.5|15112.5|15092.5|0
1644510560000|2022-02-10 16:29:20|15095|15075|15095|15075|15095|15075|15095|15075|39
1644510590000|2022-02-10 16:29:50|||||||||26
1644510600000|2022-02-10 16:30:00|15087.5|15067.5|15090|15070|15090|15070|15087.5|15067.5|5
1644510610000|2022-02-10 16:30:10|15089.4|15069.4|15085|15065|15090|15070|15085|15065|0
1644510630000|2022-02-10 16:30:30|||||||||2
1644510750000|2022-02-10 16:32:30|||||||||1
1644510790000|2022-02-10 16:33:10|||||||||1
1644510820000|2022-02-10 16:33:40|||||||||1
1644510850000|2022-02-10 16:34:10|||||||||12
1644510920000|2022-02-10 16:35:20|15082.5|15062.5|15057.5|15037.5|15082.5|15062.5|15052.5|15032.5|17
1644510930000|2022-02-10 16:35:30|15056.9|15036.9|15055.6|15035.6|15056.9|15036.9|15055|15035|1
1644510940000|2022-02-10 16:35:40|15055|15035|15055|15035|15055|15035|15055|15035|0
1644510950000|2022-02-10 16:35:50|15054.4|15034.4|15052.5|15032.5|15054.4|15034.4|15052.5|15032.5|0
1644510970000|2022-02-10 16:36:10|15050.6|15030.6|15055.6|15035.6|15055.6|15035.6|15050|15030|1
1644510980000|2022-02-10 16:36:20|15056.2|15036.2|15072.5|15032.5|15072.5|15036.2|15056.2|15032.5|0
1644511000000|2022-02-10 16:36:40|15065|15045|15065|15045|15065|15045|15065|15045|0
1644511240000|2022-02-10 16:40:40|15072.5|15032.5|15068.7|15028.7|15072.5|15035.7|15055.7|15028.7|1
1644511260000|2022-02-10 16:41:00|15072.5|15032.5|15072.5|15032.5|15072.5|15032.5|15072.5|15032.5|0
1644511410000|2022-02-10 16:43:30|15071.9|15031.9|15071.9|15031.9|15071.9|15031.9|15071.9|15031.9|1
1644511420000|2022-02-10 16:43:40|15070|15030|15070|15030|15070|15030|15070|15030|0
1644511450000|2022-02-10 16:44:10|||||||||1
1644511490000|2022-02-10 16:44:50|15067.5|15027.5|15067.5|15027.5|15067.5|15027.5|15067.5|15027.5|0
1644511560000|2022-02-10 16:46:00|15068.1|15028.1|15070|15030|15070|15030|15068.1|15028.1|0
1644511650000|2022-02-10 16:47:30|15070.6|15030.6|15072.5|15032.5|15072.5|15032.5|15070.6|15030.6|0
1644511660000|2022-02-10 16:47:40|15071.9|15031.9|15070|15030|15071.9|15031.9|15070|15030|0
1644511680000|2022-02-10 16:48:00|||||||||1
1644511690000|2022-02-10 16:48:10|||||||||30
1644511800000|2022-02-10 16:50:00|||||||||1
1644511820000|2022-02-10 16:50:20|15069.4|15029.4|15067.5|15027.5|15069.4|15029.4|15067.5|15027.5|1
1644511850000|2022-02-10 16:50:50|15070|15030|15070|15030|15070|15030|15070|15030|0
1644511860000|2022-02-10 16:51:00|15069.4|15029.4|15067.5|15027.5|15069.4|15029.4|15067.5|15027.5|1
1644512010000|2022-02-10 16:53:30|15063.7|15023.7|15048.1|15008.1|15063.7|15023.7|15048.1|15003.1|16
1644512040000|2022-02-10 16:54:00|||||||||1
1644512050000|2022-02-10 16:54:10|15050.6|15010.6|15047.5|15007.5|15050.6|15010.6|15047.5|15007.5|0
1644512060000|2022-02-10 16:54:20|15035|15015|15033.1|15013.1|15035|15015|15027.5|15007.5|3
1644512070000|2022-02-10 16:54:30|15035|15015|15042.5|15022.5|15042.5|15022.5|15035|15015|1
1644512080000|2022-02-10 16:54:40|15053.1|15013.1|15062.5|15022.5|15062.5|15022.5|15053.1|15013.1|0
1644512130000|2022-02-10 16:55:30|15063.1|15023.1|15065|15025|15065|15025|15063.1|15023.1|1
1644512140000|2022-02-10 16:55:40|15057.5|15037.5|15057.5|15037.5|15057.5|15037.5|15057.5|15037.5|0
1644512180000|2022-02-10 16:56:20|15058.1|15038.1|15060|15040|15060|15040|15058.1|15038.1|0
1644512200000|2022-02-10 16:56:40|15060.6|15040.6|15062.5|15042.5|15062.5|15042.5|15060.6|15040.6|1
1644512220000|2022-02-10 16:57:00|15060|15040|15060|15040|15060|15040|15060|15040|1
1644512290000|2022-02-10 16:58:10|15062.5|15042.5|15062.5|15042.5|15062.5|15042.5|15062.5|15042.5|0
1644512340000|2022-02-10 16:59:00|15062.6|15042.6|15062.6|15042.6|15062.6|15042.6|15062.6|15042.6|0
1644512360000|2022-02-10 16:59:20|||||||||1
1644512390000|2022-02-10 16:59:50|15063.2|15043.2|15070.1|15050.1|15070.1|15050.1|15063.2|15043.2|2
1644512420000|2022-02-10 17:00:20|15072.6|15052.6|15072.6|15052.6|15072.6|15052.6|15072.6|15052.6|0
1644512460000|2022-02-10 17:01:00|||||||||1
1644512470000|2022-02-10 17:01:10|15078.2|15058.2|15080.1|15040.1|15092.6|15060.1|15073.8|15040.1|6
1644512480000|2022-02-10 17:01:20|15081.3|15041.3|15077.6|15057.6|15085.1|15059.5|15077.6|15041.3|2
1644512510000|2022-02-10 17:01:50|15080.1|15060.1|15080.1|15060.1|15080.1|15060.1|15080.1|15060.1|0
1644512530000|2022-02-10 17:02:10|15090.7|15050.7|15092.6|15052.6|15092.6|15060.1|15080.1|15050.1|0
1644512540000|2022-02-10 17:02:20|15085.1|15065.1|15085.1|15065.1|15085.1|15065.1|15085.1|15065.1|5
1644512550000|2022-02-10 17:02:30|15082.6|15062.6|15088.8|15048.8|15088.8|15062.6|15076.3|15045.1|1
1644512560000|2022-02-10 17:02:40|15085.1|15045.1|15087|15047|15087|15047|15085.1|15045.1|0
1644512570000|2022-02-10 17:02:50|15086.4|15046.4|15084.5|15044.5|15086.4|15046.4|15084.5|15044.5|0
1644512580000|2022-02-10 17:03:00|15072|15052|15089.5|15049.5|15089.5|15052|15072|15049.5|0
1644512590000|2022-02-10 17:03:10|||||||||5
1644512600000|2022-02-10 17:03:20|15087.6|15067.6|15087.6|15067.6|15087.6|15067.6|15087.6|15067.6|0
1644512610000|2022-02-10 17:03:30|||||||||1
1644512620000|2022-02-10 17:03:40|||||||||5
1644512670000|2022-02-10 17:04:30|15085.1|15065.1|15085.1|15065.1|15093.2|15065.1|15085.1|15053.2|0
1644512680000|2022-02-10 17:04:40|15089.5|15049.5|15078.2|15038.2|15089.5|15065.1|15078.2|15038.2|4
1644512690000|2022-02-10 17:04:50|15078.8|15038.8|15080.1|15040.1|15080.7|15040.7|15078.8|15038.8|0
1644512790000|2022-02-10 17:06:30|||||||||1
1644512820000|2022-02-10 17:07:00|15077.6|15037.6|15077.6|15037.6|15077.6|15037.6|15077.6|15037.6|1
1644512890000|2022-02-10 17:08:10|||||||||1
1644513130000|2022-02-10 17:12:10|||||||||1
1644513160000|2022-02-10 17:12:40|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|2
1644513220000|2022-02-10 17:13:40|15030.6|15010.6|15025.1|15005.1|15030.6|15010.6|15025.1|15005.1|4
1644513240000|2022-02-10 17:14:00|||||||||1
1644513250000|2022-02-10 17:14:10|15036.5|15016.5|15070.1|15010.1|15070.1|15016.5|15036.5|15010.1|1
1644513260000|2022-02-10 17:14:20|15065.7|15005.7|15055.1|15015.1|15065.7|15015.1|15055.1|15005.7|0
1644513290000|2022-02-10 17:14:50|15066.3|15006.3|15066.3|15006.3|15066.3|15006.3|15066.3|15006.3|0
1644513300000|2022-02-10 17:15:00|15070.1|15010.1|15070.1|15010.1|15070.1|15010.1|15070.1|15010.1|0
1644513340000|2022-02-10 17:15:40|15068.2|15008.2|15065.7|15005.7|15068.2|15008.2|15065.7|15005.7|0
1644513450000|2022-02-10 17:17:30|||||||||1
1644513580000|2022-02-10 17:19:40|||||||||1
1644513690000|2022-02-10 17:21:30|15055.1|15015.1|15065.7|15005.7|15065.7|15015.1|15055.1|15005.7|0
1644513720000|2022-02-10 17:22:00|15053.2|15013.2|15065.7|15005.7|15065.7|15013.2|15053.2|15005.7|1
1644513730000|2022-02-10 17:22:10|15052.6|15012.6|15050.1|15010.1|15052.6|15012.6|15047.6|15007.6|0
1644513790000|2022-02-10 17:23:10|15030.7|15010.7|15030.7|15010.7|15030.7|15010.7|15030.7|15010.7|0
1644513800000|2022-02-10 17:23:20|||||||||1
1644513820000|2022-02-10 17:23:40|||||||||5
1644513830000|2022-02-10 17:23:50|15029.5|15009.5|15025.7|15005.7|15029.5|15009.5|15025.7|15005.7|1
1644513850000|2022-02-10 17:24:10|||||||||1
1644513910000|2022-02-10 17:25:10|15052.6|15012.6|15052.6|15012.6|15052.6|15012.6|15052.6|15012.6|0
1644513920000|2022-02-10 17:25:20|15070.1|15010.1|15053.2|15013.2|15070.1|15013.2|15053.2|15006.3|0
1644513930000|2022-02-10 17:25:30|||||||||1
1644513940000|2022-02-10 17:25:40|15053.9|15013.9|15053.9|15013.9|15053.9|15013.9|15053.9|15013.9|90
1644514030000|2022-02-10 17:27:10|15046.4|15026.4|15055.8|15015.8|15055.8|15026.4|15046.4|15015.8|0
1644514040000|2022-02-10 17:27:20|15053.9|15013.9|15053.9|15013.9|15053.9|15013.9|15053.9|15013.9|0
1644514070000|2022-02-10 17:27:50|15054.5|15014.5|15054.5|15014.5|15054.5|15014.5|15054.5|15014.5|5
1644514130000|2022-02-10 17:28:50|||||||||1
1644514190000|2022-02-10 17:29:50|||||||||1
1644514280000|2022-02-10 17:31:20|||||||||1
1644514290000|2022-02-10 17:31:30|15057|15017|15071.4|15011.4|15071.4|15017|15057|15011.4|0
1644514300000|2022-02-10 17:31:40|15069.5|15009.5|15057|15017|15069.5|15017|15057|15007.6|0
1644514430000|2022-02-10 17:33:50|||||||||2
1644514460000|2022-02-10 17:34:20|||||||||1
1644514500000|2022-02-10 17:35:00|15057.1|15017.1|15057.1|15017.1|15057.1|15017.1|15057.1|15017.1|0
1644514510000|2022-02-10 17:35:10|15058.9|15018.9|15058.9|15018.9|15058.9|15018.9|15058.9|15018.9|0
1644514550000|2022-02-10 17:35:50|15055.8|15015.8|15038.3|15018.3|15055.8|15023.3|15038.3|15013.3|0
1644514580000|2022-02-10 17:36:20|15055.4|15035.4|15079.6|15019.6|15079.6|15035.4|15055.4|15019.6|1
1644514590000|2022-02-10 17:36:30|15081.5|15021.5|15074|15014|15081.5|15021.5|15074|15014|0
1644514600000|2022-02-10 17:36:40|15071.5|15011.5|15071.5|15011.5|15071.5|15011.5|15071.5|15011.5|0
1644514620000|2022-02-10 17:37:00|||||||||1
1644514720000|2022-02-10 17:38:40|15067.7|15007.7|15086.5|15026.5|15086.5|15026.5|15067.7|15007.7|0
1644514730000|2022-02-10 17:38:50|15087.7|15027.7|15091.5|15031.5|15091.5|15031.5|15087.7|15027.7|0
1644514740000|2022-02-10 17:39:00|15092.1|15032.1|15077.1|15017.1|15094|15034|15077.1|15017.1|0
1644514750000|2022-02-10 17:39:10|15075.2|15015.2|15087.1|15027.1|15094|15034|15054|15010.6|0
1644514760000|2022-02-10 17:39:20|15084.6|15024.6|15082.1|15022.1|15084.6|15024.6|15082.1|15022.1|0
1644514800000|2022-02-10 17:40:00|||||||||1
1644514860000|2022-02-10 17:41:00|15089|15029|15092.1|15032.1|15094|15034|15089|15029|0
1644515000000|2022-02-10 17:43:20|15089.6|15029.6|15074.6|15014.6|15089.6|15029.6|15074.6|15014.6|1
1644515020000|2022-02-10 17:43:40|15072.7|15012.7|15059|15019|15072.7|15022.1|15059|15012.7|0
1644515140000|2022-02-10 17:45:40|||||||||1
1644515230000|2022-02-10 17:47:10|15055.2|15015.2|15055.2|15015.2|15055.2|15015.2|15055.2|15015.2|0
1644515280000|2022-02-10 17:48:00|15053.4|15013.4|15053.4|15013.4|15053.4|15013.4|15053.4|15013.4|6
1644515330000|2022-02-10 17:48:50|15042.8|15022.8|15040.9|15020.9|15042.8|15022.8|15040.9|15020.9|0
1644515360000|2022-02-10 17:49:20|15038.4|15018.4|15038.4|15018.4|15038.4|15018.4|15038.4|15018.4|0
1644515390000|2022-02-10 17:49:50|15040.9|15020.9|15040.9|15020.9|15040.9|15020.9|15040.9|15020.9|1
1644515440000|2022-02-10 17:50:40|15039|15019|15039|15019|15039|15019|15039|15019|0
1644515470000|2022-02-10 17:51:10|||||||||1
1644515480000|2022-02-10 17:51:20|||||||||1
1644515570000|2022-02-10 17:52:50|||||||||1
1644515660000|2022-02-10 17:54:20|15031.4|15011.4|15029|15009|15031.4|15011.4|15029|15009|0
1644515670000|2022-02-10 17:54:30|15029.6|15009.6|15039|15019|15039|15019|15029.6|15009.6|5
1644515680000|2022-02-10 17:54:40|15049.6|15009.6|15049.6|15009.6|15049.6|15009.6|15049.6|15009.6|1
1644515690000|2022-02-10 17:54:50|15039|15019|15039|15019|15039|15019|15039|15019|0
1644515750000|2022-02-10 17:55:50|15049.6|15009.6|15049.6|15009.6|15049.6|15019|15039|15009.6|0
1644515760000|2022-02-10 17:56:00|15039|15019|15049.6|15009.6|15049.6|15019|15039|15009.6|0
1644515780000|2022-02-10 17:56:20|15051.5|15011.5|15064.5|15004.5|15064.5|15021|15051.5|15004.5|2
1644515790000|2022-02-10 17:56:30|15074|15014|15076.5|15016.5|15076.5|15016.5|15074|15014|0
1644515810000|2022-02-10 17:56:50|15078.3|15018.3|15083.4|15023.4|15084|15024|15078.3|15018.3|1
1644515830000|2022-02-10 17:57:10|15081.5|15021.5|15069.6|15029.6|15084|15031.5|15069.6|15021.5|1
1644515880000|2022-02-10 17:58:00|15069|15029|15068.4|15028.4|15069|15029|15068.4|15028.4|0
1644515890000|2022-02-10 17:58:10|15069|15029|15069|15029|15069|15029|15069|15029|0
1644515940000|2022-02-10 17:59:00|15067.1|15027.1|15067.1|15027.1|15067.1|15027.1|15067.1|15027.1|0
1644515990000|2022-02-10 17:59:50|15072.8|15032.8|15084|15024|15084|15032.8|15072.8|15024|0
1644516000000|2022-02-10 18:00:00|15069.6|15029.6|15067.1|15027.1|15069.6|15029.6|15067.1|15027.1|0
1644516100000|2022-02-10 18:01:40|||||||||1
1644516180000|2022-02-10 18:03:00|15069.6|15049.6|15069.6|15049.6|15069.6|15049.6|15069.6|15049.6|2
1644516200000|2022-02-10 18:03:20|15072.7|15052.7|15094.6|15034.6|15094.6|15052.7|15072.7|15034.6|6
1644516310000|2022-02-10 18:05:10|15089.6|15029.6|15089.6|15029.6|15089.6|15029.6|15089.6|15029.6|0
1644516350000|2022-02-10 18:05:50|15089|15029|15084.6|15024.6|15089|15029|15084.6|15024.6|0
1644516430000|2022-02-10 18:07:10|15079|15039|15079|15039|15079|15039|15079|15039|0
1644516480000|2022-02-10 18:08:00|||||||||1
1644516520000|2022-02-10 18:08:40|||||||||1
1644516590000|2022-02-10 18:09:50|||||||||1
1644516610000|2022-02-10 18:10:10|15079.1|15039.1|15079.1|15039.1|15079.1|15039.1|15079.1|15039.1|0
1644516690000|2022-02-10 18:11:30|15081|15061|15081|15061|15081|15061|15081|15061|5
1644516700000|2022-02-10 18:11:40|||||||||1
1644516730000|2022-02-10 18:12:10|15096|15056|15096|15056|15096|15056|15096|15056|2
1644516760000|2022-02-10 18:12:40|15089|15069|15096|15056|15099|15069|15089|15056|1
1644516800000|2022-02-10 18:13:20|||||||||1
1644516830000|2022-02-10 18:13:50|||||||||1
1644516860000|2022-02-10 18:14:20|15085.4|15065.4|15096|15056|15096|15065.4|15083.5|15056|2
1644516870000|2022-02-10 18:14:30|15083.5|15063.5|15083.5|15063.5|15083.5|15063.5|15083.5|15063.5|1
1644516910000|2022-02-10 18:15:10|||||||||1
1644516920000|2022-02-10 18:15:20|||||||||1
1644516930000|2022-02-10 18:15:30|||||||||1
1644516940000|2022-02-10 18:15:40|||||||||1
1644516950000|2022-02-10 18:15:50|||||||||1
1644516960000|2022-02-10 18:16:00|||||||||1
1644516970000|2022-02-10 18:16:10|||||||||1
1644516980000|2022-02-10 18:16:20|||||||||1
1644517060000|2022-02-10 18:17:40|||||||||1
1644517070000|2022-02-10 18:17:50|15082.9|15062.9|15081|15061|15082.9|15062.9|15081|15061|0
1644517110000|2022-02-10 18:18:30|15082.9|15062.9|15083.5|15063.5|15083.5|15063.5|15082.9|15062.9|2
1644517120000|2022-02-10 18:18:40|15081.6|15061.6|15081.6|15061.6|15081.6|15061.6|15081.6|15061.6|0
1644517150000|2022-02-10 18:19:10|15081|15061|15081|15061|15081|15061|15081|15061|1
1644517170000|2022-02-10 18:19:30|||||||||1
1644517190000|2022-02-10 18:19:50|15079.1|15059.1|15079.1|15059.1|15079.1|15059.1|15079.1|15059.1|0
1644517300000|2022-02-10 18:21:40|||||||||1
1644517310000|2022-02-10 18:21:50|15098.5|15058.5|15096|15056|15098.5|15058.5|15096|15056|3
1644517320000|2022-02-10 18:22:00|15096.6|15056.6|15096.6|15056.6|15096.6|15056.6|15096.6|15056.6|0
1644517570000|2022-02-10 18:26:10|||||||||1
1644517680000|2022-02-10 18:28:00|15087.2|15067.2|15087.2|15067.2|15087.2|15067.2|15087.2|15067.2|0
1644517690000|2022-02-10 18:28:10|15098.5|15058.5|15096.6|15056.6|15098.5|15058.5|15096.6|15056.6|0
1644517820000|2022-02-10 18:30:20|||||||||1
1644517900000|2022-02-10 18:31:40|||||||||2
1644517960000|2022-02-10 18:32:40|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|3
1644517970000|2022-02-10 18:32:50|15064.1|15044.1|15064.1|15044.1|15064.1|15044.1|15064.1|15044.1|0
1644517980000|2022-02-10 18:33:00|||||||||1
1644518070000|2022-02-10 18:34:30|||||||||1
1644518090000|2022-02-10 18:34:50|15072.9|15032.9|15071.6|15031.6|15072.9|15032.9|15069.1|15029.1|0
1644518140000|2022-02-10 18:35:40|||||||||1
1644518210000|2022-02-10 18:36:50|15065.9|15025.9|15074.7|15014.7|15074.7|15025.9|15065.9|15014.7|1
1644518250000|2022-02-10 18:37:30|||||||||1
1644518290000|2022-02-10 18:38:10|15064.1|15024.1|15064.1|15024.1|15064.1|15024.1|15064.1|15024.1|1
1644518300000|2022-02-10 18:38:20|15062.2|15022.2|15061.6|15021.6|15062.2|15022.2|15061.6|15021.6|0
1644518320000|2022-02-10 18:38:40|15059.7|15019.7|15059.7|15019.7|15059.7|15019.7|15059.7|15019.7|0
1644518340000|2022-02-10 18:39:00|||||||||1
1644518380000|2022-02-10 18:39:40|15059.1|15019.1|15059.1|15019.1|15059.1|15019.1|15059.1|15019.1|0
1644518400000|2022-02-10 18:40:00|15057.2|15017.2|15057.2|15017.2|15057.2|15017.2|15057.2|15017.2|0
1644518480000|2022-02-10 18:41:20|15056.6|15016.6|15056.6|15016.6|15056.6|15016.6|15056.6|15016.6|1
1644518490000|2022-02-10 18:41:30|||||||||1
1644518510000|2022-02-10 18:41:50|15054.7|15014.7|15054.7|15014.7|15054.7|15014.7|15054.7|15014.7|0
1644518530000|2022-02-10 18:42:10|15054.1|15014.1|15053.5|15013.5|15054.1|15014.1|15053.5|15013.5|0
1644518540000|2022-02-10 18:42:20|15039.1|15019.1|15014.1|14994.1|15051.6|15019.1|15014.1|14994.1|12
1644518550000|2022-02-10 18:42:30|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|19
1644518560000|2022-02-10 18:42:40|15020.4|15000.4|15044.1|15004.1|15044.1|15004.1|15020.4|15000.4|1
1644518580000|2022-02-10 18:43:00|15001|14981|14994.1|14974.1|15001|14981|14993.5|14973.5|34
1644518590000|2022-02-10 18:43:10|14991|14971|14989.8|14969.8|14991|14971|14987.3|14967.3|7
1644518600000|2022-02-10 18:43:20|||||||||5
1644518660000|2022-02-10 18:44:20|14991.7|14971.7|14991.7|14971.7|14991.7|14971.7|14991.7|14971.7|0
1644518710000|2022-02-10 18:45:10|14989.8|14969.8|14989.2|14969.2|14989.8|14969.8|14989.2|14969.2|3
1644518820000|2022-02-10 18:47:00|14988.6|14968.6|14989.2|14969.2|14989.2|14969.2|14986.7|14966.7|1
1644518830000|2022-02-10 18:47:10|14991.1|14971.1|14992.3|14972.3|14992.3|14972.3|14991.1|14971.1|2
1644518860000|2022-02-10 18:47:40|14992.9|14972.9|14994.8|14974.8|14994.8|14974.8|14992.9|14972.9|0
1644518880000|2022-02-10 18:48:00|||||||||1
1644518890000|2022-02-10 18:48:10|14996|14976|14996|14976|14996|14976|14996|14976|0
1644518900000|2022-02-10 18:48:20|15044.2|14984.2|15037.3|14977.3|15044.2|14984.2|15037.3|14977.3|0
1644518920000|2022-02-10 18:48:40|15037.9|14977.9|15022.3|14982.3|15039.8|14984.2|15022.3|14977.3|0
1644518940000|2022-02-10 18:49:00|||||||||1
1644519040000|2022-02-10 18:50:40|||||||||1
1644519140000|2022-02-10 18:52:20|15022.9|14982.9|15024.8|14984.8|15024.8|14984.8|15022.9|14982.9|0
1644519160000|2022-02-10 18:52:40|||||||||1
1644519280000|2022-02-10 18:54:40|15036|14976|15026.7|14986.7|15041.7|14991.1|15026.7|14976|1
1644519290000|2022-02-10 18:54:50|15024.2|14984.2|15024.2|14984.2|15024.2|14984.2|15024.2|14984.2|0
1644519300000|2022-02-10 18:55:00|15020.4|14980.4|15020.4|14980.4|15020.4|14980.4|15020.4|14980.4|3
1644519390000|2022-02-10 18:56:30|15022.3|14982.3|15022.3|14982.3|15022.3|14982.3|15022.3|14982.3|0
1644519470000|2022-02-10 18:57:50|15012.9|14992.9|15012.9|14992.9|15012.9|14992.9|15012.9|14992.9|0
1644519500000|2022-02-10 18:58:20|||||||||1
1644519520000|2022-02-10 18:58:40|15010.4|14990.4|15007.3|14987.3|15010.4|14990.4|15007.3|14987.3|1
1644519530000|2022-02-10 18:58:50|15011.7|14991.7|15042.3|14982.3|15042.3|14991.7|15011.7|14982.3|0
1644519540000|2022-02-10 18:59:00|15037.9|14977.9|15024.8|14984.8|15037.9|14985.4|15024.8|14977.9|0
1644519550000|2022-02-10 18:59:10|15039.8|14979.8|15039.8|14979.8|15042.3|14984.8|15024.8|14976|0
1644519560000|2022-02-10 18:59:20|15037.9|14977.9|15037.9|14977.9|15037.9|14977.9|15037.9|14977.9|0
1644519640000|2022-02-10 19:00:40|15028.5|14988.5|15028.5|14988.5|15028.5|14988.5|15028.5|14988.5|0
1644519820000|2022-02-10 19:03:40|||||||||1
1644519940000|2022-02-10 19:05:40|15026|14986|15026|14986|15026|14986|15026|14986|0
1644519950000|2022-02-10 19:05:50|15010.4|14990.4|15010.4|14990.4|15010.4|14990.4|15010.4|14990.4|0
1644520030000|2022-02-10 19:07:10|||||||||1
1644520070000|2022-02-10 19:07:50|15009.8|14989.8|15009.8|14989.8|15009.8|14989.8|15009.8|14989.8|1
1644520090000|2022-02-10 19:08:10|15010.4|14990.4|15008|14988|15010.4|14990.4|15008|14988|0
1644520100000|2022-02-10 19:08:20|14999.8|14979.8|14999.8|14979.8|14999.8|14979.8|14999.8|14979.8|2
1644520110000|2022-02-10 19:08:30|14997.3|14977.3|14990.4|14970.4|14997.3|14977.3|14990.4|14970.4|1
1644520160000|2022-02-10 19:09:20|15005.6|14985.6|14990.4|14970.4|15005.6|14985.6|14990.4|14970.4|2
1644520170000|2022-02-10 19:09:30|14992.9|14972.9|14990.4|14970.4|14992.9|14972.9|14990.4|14970.4|1
1644520190000|2022-02-10 19:09:50|15025.4|14965.4|15022.3|14982.3|15032.9|14982.3|15022.3|14965.4|4
1644520200000|2022-02-10 19:10:00|15022.9|14982.9|15022.9|14982.9|15030.4|14990.4|15022.9|14982.9|0
1644520210000|2022-02-10 19:10:10|15027.9|14987.9|15022.9|14982.9|15030.4|14990.4|15022.9|14982.9|0
1644520220000|2022-02-10 19:10:20|15025.4|14985.4|15025.4|14985.4|15025.4|14985.4|15025.4|14985.4|0
1644520230000|2022-02-10 19:10:30|||||||||1
1644520240000|2022-02-10 19:10:40|15026.6|14986.6|15027.9|14987.9|15027.9|14987.9|15026.6|14986.6|0
1644520260000|2022-02-10 19:11:00|15031.7|14991.7|15031.7|14991.7|15031.7|14991.7|15031.7|14991.7|5
1644520300000|2022-02-10 19:11:40|15029.8|14989.8|15032.3|14992.3|15032.3|14992.3|15029.8|14989.8|1
1644520310000|2022-02-10 19:11:50|15029.8|14989.8|15014.2|14994.2|15029.8|14999.2|15014.2|14989.8|0
1644520320000|2022-02-10 19:12:00|15011.7|14991.7|15011.7|14991.7|15011.7|14991.7|15011.7|14991.7|1
1644520350000|2022-02-10 19:12:30|15014.2|14994.2|15011.7|14991.7|15014.2|14994.2|15011.7|14991.7|0
1644520380000|2022-02-10 19:13:00|15012.3|14992.3|15011.7|14991.7|15013.6|14993.6|15011.7|14991.7|0
1644520390000|2022-02-10 19:13:10|15021.1|14981.1|15021.1|14981.1|15021.1|14981.1|15021.1|14981.1|0
1644520400000|2022-02-10 19:13:20|15011.7|14991.7|15021.1|14981.1|15021.1|14991.7|15011.7|14981.1|0
1644520420000|2022-02-10 19:13:40|||||||||2
1644520430000|2022-02-10 19:13:50|15032.9|14972.9|15026.1|14986.1|15032.9|14986.1|15026.1|14972.9|3
1644520440000|2022-02-10 19:14:00|15024.2|14984.2|15014.2|14974.2|15024.2|14986.1|15006.1|14974.2|2
1644520450000|2022-02-10 19:14:10|15001.7|14981.7|14999.2|14979.2|15001.7|14981.7|14999.2|14979.2|1
1644520460000|2022-02-10 19:14:20|15001.7|14981.7|15001.7|14981.7|15001.7|14981.7|15001.7|14981.7|3
1644520470000|2022-02-10 19:14:30|15003.6|14983.6|15003.6|14983.6|15003.6|14983.6|15003.6|14983.6|2
1644520480000|2022-02-10 19:14:40|15021.1|14981.1|15024.8|14984.8|15026.7|14991.7|15011.7|14981.1|3
1644520490000|2022-02-10 19:14:50|15024.2|14984.2|15003.6|14983.6|15024.2|14986.7|15003.6|14976.7|5
1644520500000|2022-02-10 19:15:00|15004.2|14984.2|15003.6|14983.6|15004.2|14984.2|15003.6|14983.6|0
1644520510000|2022-02-10 19:15:10|15004.2|14984.2|15003.6|14983.6|15004.2|14984.2|15003.6|14983.6|1
1644520550000|2022-02-10 19:15:50|15003|14983|14996.1|14976.1|15003|14983|14996.1|14976.1|1
1644520560000|2022-02-10 19:16:00|14998.6|14978.6|15001.1|14981.1|15003.6|14983.6|14998.6|14978.6|1
1644520590000|2022-02-10 19:16:30|14994.2|14974.2|14990.5|14970.5|14996.1|14976.1|14989.2|14969.2|6
1644520600000|2022-02-10 19:16:40|14986.7|14966.7|14991.1|14971.1|14991.7|14971.7|14986.7|14966.7|1
1644520630000|2022-02-10 19:17:10|14993|14973|14991.7|14971.7|14994.2|14974.2|14991.1|14971.1|4
1644520640000|2022-02-10 19:17:20|14991.1|14971.1|14991.1|14971.1|14991.1|14971.1|14988.6|14968.6|0
1644520650000|2022-02-10 19:17:30|14990.5|14970.5|14988.6|14968.6|14990.5|14970.5|14988.6|14968.6|0
1644520660000|2022-02-10 19:17:40|14991.1|14971.1|15001.8|14981.8|15016.8|14985.5|14991.1|14971.1|3
1644520670000|2022-02-10 19:17:50|15001.1|14981.1|14999.3|14979.3|15001.1|14981.1|14999.3|14979.3|0
1644520680000|2022-02-10 19:18:00|14994.3|14974.3|14994.3|14974.3|14994.3|14974.3|14994.3|14974.3|0
1644520690000|2022-02-10 19:18:10|14991.8|14971.8|14996.2|14976.2|14996.2|14976.2|14991.8|14971.8|1
1644520700000|2022-02-10 19:18:20|14996.8|14976.8|14996.8|14976.8|14996.8|14976.8|14996.8|14976.8|0
1644520710000|2022-02-10 19:18:30|||||||||1
1644520720000|2022-02-10 19:18:40|14999.3|14979.3|14998.7|14978.7|14999.3|14979.3|14998.7|14978.7|0
1644520730000|2022-02-10 19:18:50|14997.4|14977.4|14999.3|14979.3|14999.3|14979.3|14997.4|14977.4|0
1644520750000|2022-02-10 19:19:10|15000.5|14980.5|14994.9|14974.9|15003.1|14983.1|14993.7|14973.7|2
1644520760000|2022-02-10 19:19:20|14998.1|14978.1|14993.7|14973.7|15001.2|14981.2|14993.7|14973.7|0
1644520770000|2022-02-10 19:19:30|14997.5|14977.5|15001.8|14981.8|15001.8|14981.8|14997.5|14977.5|1
1644520780000|2022-02-10 19:19:40|15001.2|14981.2|15001.2|14981.2|15001.2|14981.2|15001.2|14981.2|0
1644541200000|2022-02-11 01:00:00|14962|14942|14962|14942|14962|14942|14962|14942|0
1644541250000|2022-02-11 01:00:50|15017.4|14997.4|15033.4|14973.4|15053.4|14997.4|15017.4|14973.4|3
1644541270000|2022-02-11 01:01:10|15031.5|14971.5|15031.5|14971.5|15031.5|14971.5|15031.5|14971.5|0
1644541290000|2022-02-11 01:01:30|15030.9|14970.9|15029|14969|15030.9|14970.9|15029|14969|0
1644541300000|2022-02-11 01:01:40|15027.8|14967.8|15024|14964|15027.8|14967.8|15024|14964|0
1644541310000|2022-02-11 01:01:50|14993.4|14933.4|15016.5|14956.5|15021.5|14961.5|14974.5|14932.2|2
1644541360000|2022-02-11 01:02:40|15012.6|14952.6|15012.1|14952.1|15012.6|14952.6|15012.1|14952.1|0
1644541370000|2022-02-11 01:02:50|15011.5|14951.5|14996.3|14936.3|15011.5|14958.5|14973.4|14936.3|0
1644541380000|2022-02-11 01:03:00|15004|14944|14989|14949|15004|14949|14989|14941.5|0
1644541510000|2022-02-11 01:05:10|14988.4|14948.4|14986.5|14946.5|14988.4|14948.4|14986.5|14946.5|0
1644541530000|2022-02-11 01:05:30|14985.9|14945.9|14967.8|14947.8|14985.9|14947.8|14967.1|14938.4|9
1644541540000|2022-02-11 01:05:40|14968.4|14948.4|14968.4|14948.4|14968.4|14948.4|14968.4|14948.4|0
1644541580000|2022-02-11 01:06:20|14985.9|14945.9|14985.9|14945.9|14985.9|14945.9|14985.9|14945.9|0
1644541590000|2022-02-11 01:06:30|14998.5|14958.5|14990.9|14950.9|15010.9|14958.5|14990.9|14941.5|0
1644541600000|2022-02-11 01:06:40|14989|14949|14999.6|14939.6|14999.6|14949|14989|14939.6|0
1644541640000|2022-02-11 01:07:20|15010.9|14950.9|15010.9|14950.9|15010.9|14950.9|15010.9|14950.9|0
1644541650000|2022-02-11 01:07:30|15009|14949|15007.1|14947.1|15009|14949|15006.5|14946.5|0
1644541670000|2022-02-11 01:07:50|15009.6|14949.6|15007.1|14947.1|15009.6|14949.6|15007.1|14947.1|0
1644541740000|2022-02-11 01:09:00|15005.2|14945.2|15004|14944|15005.2|14945.2|15004|14944|1
1644541760000|2022-02-11 01:09:20|14999.6|14939.6|15002.1|14942.1|15005.9|14945.9|14994.6|14934.6|0
1644541770000|2022-02-11 01:09:30|15017.3|14957.3|15011.5|14951.5|15020.9|14960.9|15011.5|14951.5|0
1644541780000|2022-02-11 01:09:40|15010.9|14950.9|15012.1|14952.1|15012.1|14952.1|15010.9|14950.9|0
1644541800000|2022-02-11 01:10:00|15009.6|14949.6|15009.6|14949.6|15009.6|14949.6|15009.6|14949.6|0
1644541810000|2022-02-11 01:10:10|15009|14949|15007.1|14947.1|15009|14949|15007.1|14947.1|4
1644541820000|2022-02-11 01:10:20|14973.4|14933.4|14970.9|14930.9|14973.4|14933.4|14970.9|14930.9|1
1644541840000|2022-02-11 01:10:40|14969|14929|14957.8|14937.8|14969|14937.8|14957.8|14928.4|1
1644541850000|2022-02-11 01:10:50|14953.4|14933.4|14953.4|14933.4|14953.4|14933.4|14953.4|14933.4|0
1644541860000|2022-02-11 01:11:00|14954|14934|14955.9|14935.9|14955.9|14935.9|14954|14934|0
1644542080000|2022-02-11 01:14:40|14955.3|14935.3|14953.4|14933.4|14955.3|14935.3|14953.4|14933.4|0
1644542180000|2022-02-11 01:16:20|14955.9|14935.9|14955.9|14935.9|14955.9|14935.9|14955.9|14935.9|0
1644542240000|2022-02-11 01:17:20|||||||||1
1644542430000|2022-02-11 01:20:30|14957.1|14937.1|14966.5|14926.5|14966.5|14940.9|14955.9|14926.5|0
1644542440000|2022-02-11 01:20:40|14968.4|14928.4|14968.4|14928.4|14968.4|14928.4|14968.4|14928.4|0
1644542520000|2022-02-11 01:22:00|14996.3|14956.3|15013.4|14953.4|15013.4|14956.3|14996.3|14953.4|1
1644542530000|2022-02-11 01:22:10|15011.5|14951.5|15011.5|14951.5|15011.5|14951.5|15011.5|14951.5|0
1644542540000|2022-02-11 01:22:20|15013.4|14953.4|15009|14949|15013.4|14953.4|15009|14949|3
1644542550000|2022-02-11 01:22:30|15011.5|14951.5|15011.5|14951.5|15011.5|14951.5|15011.5|14951.5|0
1644542560000|2022-02-11 01:22:40|15013.4|14953.4|15013.4|14953.4|15013.4|14953.4|15013.4|14953.4|0
1644542690000|2022-02-11 01:24:50|15014|14954|15014|14954|15014|14954|15014|14954|0
1644542890000|2022-02-11 01:28:10|15013.4|14953.4|15013.4|14953.4|15013.4|14953.4|15013.4|14953.4|0
1644543060000|2022-02-11 01:31:00|15013.5|14953.5|15013.5|14953.5|15013.5|14953.5|15013.5|14953.5|0
1644543700000|2022-02-11 01:41:40|15011.1|14951.1|15003.5|14943.5|15011.1|14951.1|15003.5|14943.5|0
1644543750000|2022-02-11 01:42:30|15004.1|14944.1|15004.1|14944.1|15004.1|14944.1|15004.1|14944.1|1
1644543760000|2022-02-11 01:42:40|15004.7|14944.7|15004.7|14944.7|15004.7|14944.7|15004.7|14944.7|0
1644543840000|2022-02-11 01:44:00|15004.1|14944.1|15004.1|14944.1|15004.1|14944.1|15004.1|14944.1|0
1644544040000|2022-02-11 01:47:20|15003.5|14943.5|15003.5|14943.5|15003.5|14943.5|15003.5|14943.5|0
1644544850000|2022-02-11 02:00:50|15004.1|14944.1|15004.1|14944.1|15004.1|14944.1|15004.1|14944.1|1
1644544960000|2022-02-11 02:02:40|15004.7|14944.7|15004.7|14944.7|15004.7|14944.7|15004.7|14944.7|0
1644545140000|2022-02-11 02:05:40|15031.1|14971.1|15026.6|14966.6|15031.1|14971.1|15026.6|14966.6|0
1644545230000|2022-02-11 02:07:10|15027.2|14967.2|15029.1|14969.1|15029.1|14969.1|15027.2|14967.2|0
1644545260000|2022-02-11 02:07:40|15031.1|14971.1|15031.1|14971.1|15031.1|14971.1|15031.1|14971.1|0
1644545590000|2022-02-11 02:13:10|15031.7|14971.7|15031.7|14971.7|15031.7|14971.7|15031.7|14971.7|0
1644546670000|2022-02-11 02:31:10|15030.5|14970.5|15030.5|14970.5|15030.5|14970.5|15030.5|14970.5|1
1644546700000|2022-02-11 02:31:40|15031.1|14971.1|15031.1|14971.1|15031.1|14971.1|15031.1|14971.1|0
1644547120000|2022-02-11 02:38:40|15031.2|14971.2|15031.2|14971.2|15031.2|14971.2|15031.2|14971.2|0
1644547170000|2022-02-11 02:39:30|15023.7|14963.7|15023.7|14963.7|15023.7|14963.7|15023.7|14963.7|0
1644547250000|2022-02-11 02:40:50|15024.2|14964.2|15024.2|14964.2|15024.2|14964.2|15024.2|14964.2|0
1644547360000|2022-02-11 02:42:40|15024.3|14964.3|15024.3|14964.3|15024.3|14964.3|15024.3|14964.3|0
1644547880000|2022-02-11 02:51:20|15026|14966|15038.7|14978.7|15043.1|14983.1|15026|14966|0
1644547900000|2022-02-11 02:51:40|15036.2|14976.2|15035.6|14975.6|15036.2|14976.2|15035.6|14975.6|0
1644548050000|2022-02-11 02:54:10|15035|14975|15031.2|14971.2|15035|14975|15031.2|14971.2|0
1644589800000|2022-02-11 14:30:00|15050.7|14990.7|15018.2|14958.2|15050.7|14990.7|14995.7|14935.7|23
1644589810000|2022-02-11 14:30:10|15016.3|14956.3|15001.3|14941.3|15016.3|14956.3|14996.9|14936.9|0
1644589820000|2022-02-11 14:30:20|15013.2|14953.2|15020.7|14960.7|15032.7|14972.7|15000.7|14940.7|0
1644589830000|2022-02-11 14:30:30|15018.8|14958.8|15023.2|14963.2|15040.2|14980.2|15005.7|14945.7|0
1644589840000|2022-02-11 14:30:40|15021.3|14961.3|15017.7|14957.7|15042.1|14982.1|15011.3|14951.3|0
1644589850000|2022-02-11 14:30:50|15013.2|14953.2|14975.2|14935.2|15025.7|14965.7|14975.2|14924|3
1644589860000|2022-02-11 14:31:00|14973.2|14933.2|14973.2|14933.2|14973.2|14933.2|14973.2|14933.2|2
1644589870000|2022-02-11 14:31:10|14970.7|14930.7|14970.7|14930.7|14970.7|14930.7|14970.7|14930.7|2
1644589880000|2022-02-11 14:31:20|14960.2|14940.2|14960.2|14940.2|14960.2|14940.2|14960.2|14940.2|0
1644589890000|2022-02-11 14:31:30|14960.7|14940.7|14962.7|14942.7|14962.7|14942.7|14960.7|14940.7|2
1644589900000|2022-02-11 14:31:40|14960.2|14940.2|14962.7|14942.7|14962.7|14942.7|14960.2|14940.2|0
1644589940000|2022-02-11 14:32:20|14962.1|14942.1|14960.2|14940.2|14962.1|14942.1|14960.2|14940.2|0
1644590160000|2022-02-11 14:36:00|14959.6|14939.6|14957.7|14937.7|14959.6|14939.6|14957.7|14937.7|0
1644590250000|2022-02-11 14:37:30|14958.3|14938.3|14958.3|14938.3|14958.3|14938.3|14958.3|14938.3|2
1644590260000|2022-02-11 14:37:40|14960.2|14940.2|14960.2|14940.2|14960.2|14940.2|14960.2|14940.2|0
1644590460000|2022-02-11 14:41:00|14960.8|14940.8|14962.7|14942.7|14962.7|14942.7|14960.8|14940.8|0
1644590470000|2022-02-11 14:41:10|14963.3|14943.3|15020.8|14960.8|15022.7|14962.7|14963.3|14943.3|4
1644590480000|2022-02-11 14:41:20|15028.3|14968.3|15025.2|14985.2|15030.2|14985.2|15015.2|14967.7|0
1644590700000|2022-02-11 14:45:00|15027.2|14987.2|15027.2|14987.2|15027.2|14987.2|15027.2|14987.2|0
1644590710000|2022-02-11 14:45:10|15028.3|14988.3|15028.3|14988.3|15028.3|14988.3|15028.3|14988.3|1
1644590720000|2022-02-11 14:45:20|15038.5|14998.5|15050.2|14990.2|15050.8|14998.5|15038.5|14990.2|1
1644590800000|2022-02-11 14:46:40|15052.7|14992.7|15012.7|14992.7|15052.7|14992.7|15012.7|14990.2|3
1644590810000|2022-02-11 14:46:50|15010.2|14990.2|15050.2|14990.2|15050.2|14990.2|15004.7|14972|3
1644590820000|2022-02-11 14:47:00|15049.7|14989.7|15027.7|14987.7|15049.7|14995.8|15027.7|14985.2|0
1644590830000|2022-02-11 14:47:10|15018.3|14998.3|15029.7|14989.7|15029.7|15000.2|15018.3|14989.7|0
1644590840000|2022-02-11 14:47:20|15015.2|14995.2|15012.7|14992.7|15015.2|14995.2|15012.7|14992.7|0
1644590860000|2022-02-11 14:47:40|15010.2|14990.2|14992.7|14972.7|15010.2|14990.2|14992.7|14972.7|0
1644590870000|2022-02-11 14:47:50|14999.1|14979.1|14999.7|14979.7|15010.2|14983.3|14997.7|14968.3|1
1644590880000|2022-02-11 14:48:00|14997.7|14977.7|14997.7|14977.7|15000.2|14980.2|14997.7|14977.7|0
1644590900000|2022-02-11 14:48:20|14998.3|14978.3|14999.7|14979.7|15000.2|14980.2|14998.3|14978.3|0
1644590910000|2022-02-11 14:48:30|14997.7|14977.7|14997.7|14977.7|14997.7|14977.7|14997.7|14977.7|0
1644590940000|2022-02-11 14:49:00|14998.3|14978.3|14997.7|14977.7|15000.2|14980.2|14997.7|14977.7|0
1644590960000|2022-02-11 14:49:20|||||||||1
1644591000000|2022-02-11 14:50:00|||||||||1
1644591020000|2022-02-11 14:50:20|14998.3|14978.3|15002.2|14982.2|15002.2|14982.2|14998.3|14978.3|1
1644591130000|2022-02-11 14:52:10|||||||||30
1644591220000|2022-02-11 14:53:40|14995.2|14975.2|14995.2|14975.2|14995.2|14975.2|14995.2|14975.2|1
1644591230000|2022-02-11 14:53:50|15002.7|14962.7|15002.7|14962.7|15002.7|14962.7|15002.7|14962.7|1
1644591240000|2022-02-11 14:54:00|15002.2|14962.2|14997.7|14937.7|15002.2|14962.2|14997.7|14937.7|1
1644591310000|2022-02-11 14:55:10|14997.8|14937.8|14997.8|14937.8|14997.8|14937.8|14997.8|14937.8|0
1644591340000|2022-02-11 14:55:40|14999.7|14939.7|14999.7|14939.7|14999.7|14939.7|14999.7|14939.7|0
1644591350000|2022-02-11 14:55:50|||||||||1
1644591400000|2022-02-11 14:56:40|15000.3|14940.3|14999.7|14939.7|15000.3|14940.3|14999.7|14939.7|0
1644591460000|2022-02-11 14:57:40|15000.3|14940.3|14987.8|14947.8|15000.3|14949.7|14987.8|14940.3|0
1644591490000|2022-02-11 14:58:10|14982|14922|14920.3|14900.3|14982|14922|14920.3|14900.3|10
1644591500000|2022-02-11 14:58:20|||||||||2
1644591530000|2022-02-11 14:58:50|14917.8|14897.8|14917.8|14897.8|14917.8|14897.8|14917.8|14897.8|21
1644591550000|2022-02-11 14:59:10|14930.8|14910.8|14968.3|14928.3|14975.3|14928.3|14930.8|14910.8|7
1644591560000|2022-02-11 14:59:20|14967.8|14927.8|14956.6|14916.6|14967.8|14927.8|14956.6|14916.6|0
1644591570000|2022-02-11 14:59:30|14950.8|14910.8|14947.8|14907.8|14950.8|14910.8|14947.8|14907.8|0
1644591610000|2022-02-11 15:00:10|14940.3|14920.3|14947.8|14907.8|14949.7|14920.3|14940.3|14907.8|0
1644591620000|2022-02-11 15:00:20|14943.9|14903.9|14920.3|14900.3|14943.9|14903.9|14920.3|14900.3|0
1644591630000|2022-02-11 15:00:30|14917.8|14897.8|14917.8|14897.8|14917.8|14897.8|14917.8|14897.8|3
1644591650000|2022-02-11 15:00:50|||||||||1
1644591670000|2022-02-11 15:01:10|14915.8|14895.8|14915.8|14895.8|14915.8|14895.8|14915.8|14895.8|4
1644591730000|2022-02-11 15:02:10|14914.7|14894.7|14914.7|14894.7|14914.7|14894.7|14914.7|14894.7|14
1644591740000|2022-02-11 15:02:20|||||||||2
1644591760000|2022-02-11 15:02:40|||||||||1
1644591790000|2022-02-11 15:03:10|||||||||2
1644591850000|2022-02-11 15:04:10|||||||||15
1644591900000|2022-02-11 15:05:00|14942.8|14902.8|14914.7|14894.7|14942.8|14902.8|14914.7|14894.7|14
1644591930000|2022-02-11 15:05:30|||||||||5
1644591940000|2022-02-11 15:05:40|||||||||2
1644591950000|2022-02-11 15:05:50|14928.2|14908.2|14914.7|14894.7|14928.2|14908.2|14914.7|14894.7|3
1644591960000|2022-02-11 15:06:00|||||||||1
1644591970000|2022-02-11 15:06:10|14915.3|14895.3|14914.7|14894.7|14915.3|14895.3|14914.7|14894.7|2
1644592030000|2022-02-11 15:07:10|14912.8|14892.8|14912.8|14892.8|14912.8|14892.8|14912.8|14892.8|15
1644592050000|2022-02-11 15:07:30|||||||||1
1644592060000|2022-02-11 15:07:40|||||||||1
1644592150000|2022-02-11 15:09:10|||||||||1
1644592200000|2022-02-11 15:10:00|14910.9|14890.9|14905.9|14885.9|14910.9|14890.9|14905.9|14885.9|9
1644592220000|2022-02-11 15:10:20|14895.3|14875.3|14883.4|14863.4|14895.3|14875.3|14883.4|14863.4|16
1644592240000|2022-02-11 15:10:40|14882.8|14862.8|14882.8|14862.8|14882.8|14862.8|14882.8|14862.8|0
1644592250000|2022-02-11 15:10:50|||||||||3
1644592270000|2022-02-11 15:11:10|||||||||2
1644592290000|2022-02-11 15:11:30|14881.7|14861.7|14870.9|14850.9|14881.7|14861.7|14870.9|14850.9|7
1644592300000|2022-02-11 15:11:40|14870.3|14850.3|14855.9|14835.9|14870.3|14850.3|14855.9|14835.9|2
1644592310000|2022-02-11 15:11:50|||||||||2
1644592340000|2022-02-11 15:12:20|||||||||3
1644592360000|2022-02-11 15:12:40|||||||||1
1644592370000|2022-02-11 15:12:50|||||||||3
1644592380000|2022-02-11 15:13:00|||||||||2
1644592400000|2022-02-11 15:13:20|||||||||1
1644592440000|2022-02-11 15:14:00|||||||||1
1644592560000|2022-02-11 15:16:00|||||||||1
1644592600000|2022-02-11 15:16:40|14860.3|14840.3|14855.9|14835.9|14867.8|14847.8|14855.9|14835.9|20
1644592730000|2022-02-11 15:18:50|14857.8|14837.8|14855.9|14835.9|14857.8|14837.8|14855.9|14835.9|0
1644592740000|2022-02-11 15:19:00|14864.5|14844.5|14870.3|14850.3|14870.3|14850.3|14860.9|14840.9|6
1644592750000|2022-02-11 15:19:10|14869.8|14849.8|14867.8|14847.8|14869.8|14849.8|14867.8|14847.8|0
1644592770000|2022-02-11 15:19:30|14865.3|14845.3|14862.8|14842.8|14865.3|14845.3|14862.8|14842.8|0
1644592790000|2022-02-11 15:19:50|14865.3|14845.3|14865.3|14845.3|14867.8|14847.8|14865.3|14845.3|3
1644592800000|2022-02-11 15:20:00|14865.9|14845.9|14869.8|14849.8|14869.8|14849.8|14865.9|14845.9|0
1644592810000|2022-02-11 15:20:10|14908.3|14848.3|14907.8|14847.8|14937.8|14881.7|14907.8|14847.8|7
1644592820000|2022-02-11 15:20:20|14892.8|14852.8|14899.8|14859.8|14899.8|14870.3|14886.5|14852.8|0
1644592830000|2022-02-11 15:20:30|14895.9|14855.9|14895.9|14855.9|14895.9|14855.9|14895.9|14855.9|0
1644592840000|2022-02-11 15:20:40|14897.8|14857.8|14897.8|14857.8|14897.8|14857.8|14897.8|14857.8|0
1644592850000|2022-02-11 15:20:50|14897.3|14857.3|14882.8|14862.8|14897.3|14862.8|14882.8|14855.3|0
1644592860000|2022-02-11 15:21:00|14887.8|14847.8|14887.8|14847.8|14887.8|14847.8|14885.3|14845.3|2
1644592880000|2022-02-11 15:21:20|14878.4|14858.4|14882.3|14862.3|14882.3|14862.3|14878.4|14858.4|0
1644592900000|2022-02-11 15:21:40|14882.8|14862.8|14882.8|14862.8|14882.8|14862.8|14882.8|14862.8|0
1644592910000|2022-02-11 15:21:50|14922.8|14865.3|14900.9|14860.9|14925.3|14871.7|14900.9|14860.9|3
1644592920000|2022-02-11 15:22:00|14902.8|14862.8|14902.8|14862.8|14915.3|14867.8|14902.8|14855.3|2
1644592930000|2022-02-11 15:22:10|14903.4|14863.4|14903.4|14863.4|14903.4|14863.4|14903.4|14863.4|0
1644592940000|2022-02-11 15:22:20|14905.3|14865.3|14907.8|14867.8|14907.8|14867.8|14905.3|14865.3|0
1644592970000|2022-02-11 15:22:50|14910.3|14870.3|14910.3|14870.3|14910.3|14870.3|14910.3|14870.3|0
1644592980000|2022-02-11 15:23:00|14902.8|14882.8|14902.8|14882.8|14902.8|14882.8|14902.8|14882.8|0
1644593000000|2022-02-11 15:23:20|14902.3|14882.3|14899.8|14879.8|14902.3|14882.3|14899.8|14879.8|0
1644593010000|2022-02-11 15:23:30|14926.8|14906.8|14920.3|14900.3|14931.9|14911.9|14920.3|14900.3|5
1644593020000|2022-02-11 15:23:40|14927.5|14887.5|14907.3|14887.3|14927.5|14887.5|14907.3|14887.3|0
1644593030000|2022-02-11 15:23:50|14904.8|14884.8|14924.8|14884.8|14924.8|14884.8|14904.8|14878.4|1
1644593130000|2022-02-11 15:25:30|14917|14897|14917|14897|14917|14897|14917|14897|0
1644593140000|2022-02-11 15:25:40|14922.8|14902.8|14922.3|14902.3|14922.8|14902.8|14922.3|14902.3|1
1644593150000|2022-02-11 15:25:50|14924.8|14884.8|14924.8|14884.8|14924.8|14884.8|14924.8|14884.8|0
1644593160000|2022-02-11 15:26:00|||||||||1
1644593240000|2022-02-11 15:27:20|14915.3|14895.3|14915.3|14895.3|14915.3|14895.3|14915.3|14895.3|0
1644593250000|2022-02-11 15:27:30|14925.6|14905.6|14937.8|14897.8|14937.8|14905.6|14925.6|14897.8|2
1644593260000|2022-02-11 15:27:40|14935.9|14895.9|14960.9|14900.9|14960.9|14900.9|14935.9|14895.9|7
1644593270000|2022-02-11 15:27:50|14962.8|14902.8|14943.4|14903.4|14962.8|14904.8|14940.9|14900.9|0
1644593290000|2022-02-11 15:28:10|14945.3|14905.3|14945.3|14905.3|14945.3|14905.3|14945.3|14905.3|0
1644593300000|2022-02-11 15:28:20|14945.9|14905.9|14947.8|14907.8|14947.8|14907.8|14945.9|14905.9|0
1644593340000|2022-02-11 15:29:00|14947.9|14907.9|14947.9|14907.9|14947.9|14907.9|14947.9|14907.9|0
1644593390000|2022-02-11 15:29:50|14940.4|14920.4|14958.4|14938.4|14967.9|14938.4|14940.4|14920.4|3
1644593400000|2022-02-11 15:30:00|14960.4|14940.4|14967.9|14927.9|14983.3|14957.9|14956.5|14925.4|3
1644593410000|2022-02-11 15:30:10|14965.9|14925.9|14965.4|14925.4|14965.9|14925.9|14965.4|14925.4|0
1644593470000|2022-02-11 15:31:10|14955.4|14915.4|14958.4|14918.4|14960.4|14920.4|14955.4|14915.4|1
1644593540000|2022-02-11 15:32:20|14957.9|14917.9|14948.4|14908.4|14957.9|14917.9|14948.4|14908.4|0
1644593560000|2022-02-11 15:32:40|14945.9|14905.9|14945.9|14905.9|14945.9|14905.9|14945.9|14905.9|0
1644593590000|2022-02-11 15:33:10|||||||||1
1644593610000|2022-02-11 15:33:30|14945.4|14905.4|14945.4|14905.4|14945.4|14905.4|14945.4|14905.4|0
1644593630000|2022-02-11 15:33:50|14947.9|14907.9|14947.9|14907.9|14947.9|14907.9|14947.9|14907.9|0
1644593640000|2022-02-11 15:34:00|14947.3|14907.3|14945.4|14905.4|14947.3|14907.3|14945.4|14905.4|0
1644593790000|2022-02-11 15:36:30|14922.9|14902.9|14922.9|14902.9|14922.9|14902.9|14922.9|14902.9|0
1644593940000|2022-02-11 15:39:00|||||||||1
1644594100000|2022-02-11 15:41:40|14924|14904|14945.4|14905.4|14945.4|14905.4|14924|14904|3
1644594270000|2022-02-11 15:44:30|||||||||23
1644594580000|2022-02-11 15:49:40|14938.2|14918.2|14949.8|14929.8|14949.8|14929.8|14938.2|14918.2|0
1644594600000|2022-02-11 15:50:00|14949.3|14929.3|14944.8|14924.8|14949.3|14929.3|14944.8|14924.8|0
1644594640000|2022-02-11 15:50:40|14944.9|14924.9|14944.9|14924.9|14944.9|14924.9|14944.9|14924.9|0
1644594680000|2022-02-11 15:51:20|14962.9|14942.9|14962.9|14942.9|14962.9|14942.9|14962.9|14942.9|2
1644594690000|2022-02-11 15:51:30|14958.5|14938.5|14967.4|14927.4|14967.4|14938.5|14958.5|14927.4|1
1644594710000|2022-02-11 15:51:50|14952.4|14932.4|14952.4|14932.4|14952.4|14932.4|14952.4|14932.4|0
1644594900000|2022-02-11 15:55:00|14951.8|14931.8|14949.9|14929.9|14951.8|14931.8|14949.9|14929.9|0
1644594920000|2022-02-11 15:55:20|14941|14901|14928.5|14908.5|14941|14910.4|14916|14896|2
1644594930000|2022-02-11 15:55:30|14927.9|14907.9|14924.9|14904.9|14927.9|14907.9|14924.9|14904.9|0
1644594970000|2022-02-11 15:56:10|14925.4|14905.4|14924.9|14904.9|14925.4|14905.4|14924.9|14904.9|0
1644595040000|2022-02-11 15:57:20|14922.4|14902.4|14922.4|14902.4|14922.4|14902.4|14922.4|14902.4|0
1644595100000|2022-02-11 15:58:20|14922.9|14902.9|14919.9|14899.9|14922.9|14902.9|14919.9|14899.9|0
1644595150000|2022-02-11 15:59:10|||||||||1
1644595490000|2022-02-11 16:04:50|||||||||1
1644595580000|2022-02-11 16:06:20|14920.5|14900.5|14920.5|14900.5|14920.5|14900.5|14920.5|14900.5|0
1644595600000|2022-02-11 16:06:40|14919.9|14899.9|14919.9|14899.9|14919.9|14899.9|14919.9|14899.9|2
1644595610000|2022-02-11 16:06:50|14917.4|14897.4|14914.9|14894.9|14917.4|14897.4|14914.9|14894.9|3
1644595640000|2022-02-11 16:07:20|||||||||1
1644595840000|2022-02-11 16:10:40|||||||||1
1644595920000|2022-02-11 16:12:00|14914.3|14894.3|14914.3|14894.3|14914.3|14894.3|14914.3|14894.3|92
1644595950000|2022-02-11 16:12:30|14914.4|14894.4|14914.4|14894.4|14914.4|14894.4|14914.4|14894.4|0
1644595960000|2022-02-11 16:12:40|14911.9|14891.9|14911.9|14891.9|14911.9|14891.9|14911.9|14891.9|0
1644595990000|2022-02-11 16:13:10|14906.3|14886.3|14899.4|14879.4|14906.3|14886.3|14899.4|14879.4|0
1644596000000|2022-02-11 16:13:20|14898.8|14878.8|14894.9|14874.9|14898.8|14878.8|14894.9|14874.9|0
1644596010000|2022-02-11 16:13:30|14893.2|14873.2|14887.4|14867.4|14893.2|14873.2|14887.4|14867.4|0
1644596050000|2022-02-11 16:14:10|14886.9|14866.9|14886.9|14866.9|14886.9|14866.9|14886.9|14866.9|4
1644596180000|2022-02-11 16:16:20|||||||||1
1644596200000|2022-02-11 16:16:40|||||||||40
1644596290000|2022-02-11 16:18:10|14898.8|14878.8|14898.8|14878.8|14898.8|14878.8|14898.8|14878.8|2
1644596330000|2022-02-11 16:18:50|14909.4|14889.4|14934.4|14894.4|14997.4|14937.4|14899.9|14865|9
1644596360000|2022-02-11 16:19:20|14933.8|14893.8|14931.9|14891.9|14933.8|14893.8|14931.9|14891.9|0
1644596370000|2022-02-11 16:19:30|14934.4|14894.4|14934.4|14894.4|14934.4|14894.4|14934.4|14894.4|0
1644596380000|2022-02-11 16:19:40|14921.9|14901.9|14921.9|14901.9|14921.9|14901.9|14921.9|14901.9|0
1644596390000|2022-02-11 16:19:50|14932.4|14892.4|14926.9|14906.9|14936.3|14906.9|14926.9|14892.4|0
1644596400000|2022-02-11 16:20:00|14927.4|14907.4|14936.3|14896.3|14936.3|14909.4|14927.4|14896.3|0
1644596410000|2022-02-11 16:20:10|14927.4|14907.4|14929.4|14909.4|14931.9|14911.9|14927.4|14907.4|0
1644596430000|2022-02-11 16:20:30|14929.9|14909.9|14931.9|14911.9|14931.9|14911.9|14929.9|14909.9|0
1644596440000|2022-02-11 16:20:40|14934.4|14914.4|14931.9|14911.9|14934.4|14914.4|14931.9|14911.9|3
1644596450000|2022-02-11 16:20:50|14932.4|14912.4|14931.9|14911.9|14934.4|14914.4|14931.9|14911.9|0
1644596480000|2022-02-11 16:21:20|14934.4|14914.4|14934.4|14914.4|14934.4|14914.4|14934.4|14914.4|0
1644596490000|2022-02-11 16:21:30|14981.9|14921.9|14976.9|14916.9|14981.9|14921.9|14976.9|14916.9|1
1644596500000|2022-02-11 16:21:40|14977.4|14917.4|14959.4|14919.4|14979.4|14927.1|14959.4|14917.4|0
1644596520000|2022-02-11 16:22:00|14958.8|14918.8|14958.8|14918.8|14958.8|14918.8|14958.8|14918.8|0
1644596530000|2022-02-11 16:22:10|||||||||1
1644596680000|2022-02-11 16:24:40|14956.9|14916.9|14957.5|14917.5|14957.5|14917.5|14956.9|14916.9|0
1644596690000|2022-02-11 16:24:50|14961.3|14921.3|14961.3|14921.3|14961.3|14921.3|14961.3|14921.3|0
1644596710000|2022-02-11 16:25:10|14963.8|14923.8|14961.3|14921.3|14963.8|14923.8|14961.3|14921.3|0
1644596740000|2022-02-11 16:25:40|14962.5|14922.5|14966.3|14926.3|14988.8|14928.8|14962.5|14922.5|0
1644596760000|2022-02-11 16:26:00|14963.8|14923.8|14963.8|14923.8|14963.8|14923.8|14963.8|14923.8|0
1644596790000|2022-02-11 16:26:30|||||||||28
1644596880000|2022-02-11 16:28:00|||||||||1
1644596960000|2022-02-11 16:29:20|14964.4|14924.4|14964.4|14924.4|14964.4|14924.4|14964.4|14924.4|0
1644597010000|2022-02-11 16:30:10|14966.3|14926.3|14966.3|14926.3|14966.3|14926.3|14966.3|14926.3|0
1644597100000|2022-02-11 16:31:40|14963.8|14923.8|14964.4|14924.4|14964.4|14924.4|14963.8|14923.8|0
1644597120000|2022-02-11 16:32:00|14963.8|14923.8|14963.8|14923.8|14963.8|14923.8|14963.8|14923.8|0
1644597200000|2022-02-11 16:33:20|14961.9|14921.9|14961.9|14921.9|14961.9|14921.9|14961.9|14921.9|0
1644597220000|2022-02-11 16:33:40|||||||||1
1644597390000|2022-02-11 16:36:30|||||||||1
1644597420000|2022-02-11 16:37:00|14961.4|14921.4|14961.4|14921.4|14961.4|14921.4|14961.4|14921.4|1
1644597440000|2022-02-11 16:37:20|14958.9|14918.9|14956.9|14916.9|14958.9|14918.9|14956.4|14916.4|0
1644597450000|2022-02-11 16:37:30|14956.4|14916.4|14954.4|14914.4|14956.4|14916.4|14954.4|14914.4|0
1644597480000|2022-02-11 16:38:00|14951.9|14911.9|14917.5|14897.5|14951.9|14911.9|14917.5|14897.5|4
1644597490000|2022-02-11 16:38:10|||||||||3
1644597540000|2022-02-11 16:39:00|||||||||1
1644597620000|2022-02-11 16:40:20|14921.9|14901.9|14915|14895|14921.9|14901.9|14915|14895|6
1644597630000|2022-02-11 16:40:30|14921.9|14901.9|14921.9|14901.9|14924.4|14904.4|14915|14895|3
1644597910000|2022-02-11 16:45:10|14922|14902|14922|14902|14922|14902|14922|14902|0
1644597920000|2022-02-11 16:45:20|14937.4|14917.4|14954.5|14914.5|14954.5|14917.4|14937.4|14914.5|1
1644597930000|2022-02-11 16:45:30|14957|14917|14962|14922|14962|14934.5|14948.6|14917|0
1644598040000|2022-02-11 16:47:20|14952.5|14932.5|14952.5|14932.5|14952.5|14932.5|14952.5|14932.5|0
1644598050000|2022-02-11 16:47:30|14954.5|14934.5|14963.9|14923.9|14963.9|14934.5|14954.5|14923.9|0
1644598060000|2022-02-11 16:47:40|14962|14922|14962|14922|14962|14922|14962|14922|0
1644598120000|2022-02-11 16:48:40|14952.5|14932.5|14954.5|14934.5|14957|14937|14952.5|14932.5|0
1644598130000|2022-02-11 16:48:50|14955|14935|14957|14937|14957|14937|14954.5|14934.5|0
1644598150000|2022-02-11 16:49:10|14969.5|14929.5|14969.5|14929.5|14969.5|14929.5|14969.5|14929.5|0
1644598160000|2022-02-11 16:49:20|14962|14942|14962|14942|14962|14942|14962|14942|0
1644598320000|2022-02-11 16:52:00|14962.5|14942.5|14964.5|14944.5|14964.5|14944.5|14962.5|14942.5|0
1644598330000|2022-02-11 16:52:10|14976.1|14956.1|15007|14947|15007|14956.1|14976.1|14947|2
1644598370000|2022-02-11 16:52:50|15006.4|14946.4|14997|14957|15006.4|14957|14997|14946.4|0
1644598400000|2022-02-11 16:53:20|14999.5|14959.5|15006.4|14946.4|15006.4|14959.5|14999.5|14946.4|0
1644598410000|2022-02-11 16:53:30|14998.9|14958.9|14998.9|14958.9|14998.9|14958.9|14998.9|14958.9|0
1644598420000|2022-02-11 16:53:40|14999.5|14959.5|14999.5|14959.5|14999.5|14959.5|14999.5|14959.5|0
1644598430000|2022-02-11 16:53:50|||||||||1
1644598460000|2022-02-11 16:54:20|15000|14960|15019.5|14959.5|15019.5|14960|15000|14954.5|0
1644598480000|2022-02-11 16:54:40|15020.6|14960.6|15022|14962|15022|14962|15020.6|14960.6|0
1644598500000|2022-02-11 16:55:00|15024.5|14964.5|15024.5|14964.5|15024.5|14964.5|15022|14962|0
1644598550000|2022-02-11 16:55:50|||||||||2
1644598560000|2022-02-11 16:56:00|15025|14965|15022|14982|15025|14982|15022|14965|0
1644598630000|2022-02-11 16:57:10|15019.5|14979.5|15019.5|14979.5|15019.5|14979.5|15019.5|14979.5|0
1644598650000|2022-02-11 16:57:30|15021.4|14981.4|15040.1|14980.1|15040.1|14981.4|15021.4|14980.1|1
1644598770000|2022-02-11 16:59:30|15041.2|14981.2|15041.2|14981.2|15041.2|14981.2|15041.2|14981.2|0
1644598780000|2022-02-11 16:59:40|15047.6|14987.6|15047.6|14987.6|15047.6|15005.1|15038.1|14987.6|1
1644598800000|2022-02-11 17:00:00|15040.1|15000.1|15040.1|15000.1|15042.6|15002.6|15040.1|15000.1|0
1644598810000|2022-02-11 17:00:10|15049.5|14989.5|15049.5|14989.5|15049.5|14989.5|15049.5|14989.5|0
1644598820000|2022-02-11 17:00:20|15047.6|14987.6|15049.2|14989.2|15049.2|14989.2|15047.6|14987.6|0
1644598830000|2022-02-11 17:00:30|15057|14997|15057|14997|15057|14997|15057|14997|0
1644598880000|2022-02-11 17:01:20|15077|15017|15077|15017|15077|15017|15077|15017|0
1644598890000|2022-02-11 17:01:30|15078.7|15018.7|15077|15017|15087|15027|15077|15017|0
1644598940000|2022-02-11 17:02:20|15076.4|15016.4|15069.5|15009.5|15076.4|15016.4|15069.5|15009.5|0
1644598950000|2022-02-11 17:02:30|15068.9|15008.9|15068.7|15008.7|15068.9|15008.9|15067|15007|0
1644598960000|2022-02-11 17:02:40|15074.5|15014.5|15072|15012|15074.5|15014.5|15072|15012|0
1644599100000|2022-02-11 17:05:00|15035.1|14975.1|15090.1|15030.1|15097|15037|15035.1|14975.1|2
1644599110000|2022-02-11 17:05:10|15096.4|15036.4|15098.1|15038.1|15102|15042|15093.9|15033.9|0
1644599120000|2022-02-11 17:05:20|15100.3|15040.3|15094.5|15034.5|15114.5|15054.5|15091.4|15031.4|1
1644599130000|2022-02-11 17:05:30|15096.4|15036.4|15102|15042|15107|15047|15096.4|15036.4|0
1644599140000|2022-02-11 17:05:40|15103.1|15043.1|15102|15042|15108.9|15048.9|15096.4|15036.4|0
1644599150000|2022-02-11 17:05:50|15103.9|15043.9|15103.9|15043.9|15103.9|15043.9|15103.9|15043.9|0
1644599160000|2022-02-11 17:06:00|15104|15044|15104.5|15044.5|15104.5|15044.5|15104|15044|1
1644599230000|2022-02-11 17:07:10|15109.5|15049.5|15110.1|15050.1|15110.1|15050.1|15109.5|15049.5|0
1644599240000|2022-02-11 17:07:20|15112|15052|15104.5|15044.5|15119.5|15059.5|15104|15044|1
1644599310000|2022-02-11 17:08:30|15109.5|15049.5|15104.5|15044.5|15117|15057|15104.5|15044.5|0
1644599340000|2022-02-11 17:09:00|15102|15042|15102|15042|15102|15042|15102|15042|0
1644599360000|2022-02-11 17:09:20|15099.5|15039.5|15096.5|15036.5|15102|15042|15096.5|15036.5|0
1644599370000|2022-02-11 17:09:30|15099.5|15039.5|15094|15034|15104.5|15044.5|15094|15034|0
1644599420000|2022-02-11 17:10:20|15092|15032|15092|15032|15092|15032|15092|15032|0
1644599430000|2022-02-11 17:10:30|15091.5|15031.5|15092|15032|15092|15032|15091.5|15031.5|0
1644599450000|2022-02-11 17:10:50|15091.5|15031.5|15089.5|15029.5|15091.5|15031.5|15089.5|15029.5|0
1644599460000|2022-02-11 17:11:00|15089|15029|15087|15027|15089|15029|15087|15027|0
1644599470000|2022-02-11 17:11:10|15089|15029|15087|15027|15089|15029|15067.7|15007.7|2
1644599480000|2022-02-11 17:11:20|15089|15029|15089|15029|15089|15029|15089|15029|0
1644599510000|2022-02-11 17:11:50|15081.5|15041.5|15081.5|15041.5|15081.5|15041.5|15081.5|15041.5|0
1644599530000|2022-02-11 17:12:10|15082|15042|15081.5|15041.5|15082|15042|15081.5|15041.5|1
1644599590000|2022-02-11 17:13:10|15093.1|15053.1|15093.1|15053.1|15093.1|15053.1|15093.1|15053.1|0
1644599610000|2022-02-11 17:13:30|15091.2|15051.2|15091.2|15051.2|15091.2|15051.2|15091.2|15051.2|0
1644599620000|2022-02-11 17:13:40|15104.5|15044.5|15104.5|15044.5|15104.5|15044.5|15104.5|15044.5|0
1644599640000|2022-02-11 17:14:00|||||||||1
1644599730000|2022-02-11 17:15:30|15105.1|15045.1|15104|15044|15105.1|15045.1|15104|15044|0
1644599870000|2022-02-11 17:17:50|15104.5|15044.5|15104.5|15044.5|15104.5|15044.5|15104.5|15044.5|0
1644599890000|2022-02-11 17:18:10|15104.6|15044.6|15104.6|15044.6|15104.6|15044.6|15104.6|15044.6|0
1644599900000|2022-02-11 17:18:20|15095.1|15055.1|15095.1|15055.1|15095.1|15055.1|15095.1|15055.1|0
1644599910000|2022-02-11 17:18:30|15097.1|15057.1|15097.1|15057.1|15097.1|15057.1|15097.1|15057.1|0
1644599980000|2022-02-11 17:19:40|||||||||1
1644600300000|2022-02-11 17:25:00|15097.6|15057.6|15099.6|15059.6|15099.6|15059.6|15097.6|15057.6|0
1644600330000|2022-02-11 17:25:30|||||||||1
1644600340000|2022-02-11 17:25:40|15100.1|15060.1|15100.1|15060.1|15102.6|15062.6|15100.1|15060.1|0
1644600410000|2022-02-11 17:26:50|15100.7|15060.7|15102.6|15062.6|15102.6|15062.6|15100.7|15060.7|0
1644600470000|2022-02-11 17:27:50|15107.1|15067.1|15102.6|15062.6|15107.1|15077.6|15097.6|15062.6|0
1644600500000|2022-02-11 17:28:20|15093.8|15073.8|15093.8|15073.8|15093.8|15073.8|15093.8|15073.8|0
1644600510000|2022-02-11 17:28:30|15097.6|15077.6|15097.6|15077.6|15097.6|15077.6|15097.6|15077.6|0
1644600640000|2022-02-11 17:30:40|15097.7|15077.7|15097.7|15077.7|15097.7|15077.7|15097.7|15077.7|0
1644600680000|2022-02-11 17:31:20|15107.1|15067.1|15104.6|15064.6|15107.1|15067.1|15104.6|15064.6|2
1644600690000|2022-02-11 17:31:30|15104|15064|15105.2|15065.2|15105.2|15065.2|15104|15064|0
1644600700000|2022-02-11 17:31:40|15095.7|15075.7|15105.2|15065.2|15107.1|15075.7|15095.7|15065.2|0
1644600960000|2022-02-11 17:36:00|15109.6|15069.6|15109.6|15069.6|15109.6|15069.6|15109.6|15069.6|0
1644601020000|2022-02-11 17:37:00|||||||||1
1644601370000|2022-02-11 17:42:50|||||||||1
1644601490000|2022-02-11 17:44:50|||||||||1
1644601500000|2022-02-11 17:45:00|15111.6|15071.6|15111.6|15071.6|15111.6|15071.6|15111.6|15071.6|0
1644601510000|2022-02-11 17:45:10|15113.5|15073.5|15114.1|15074.1|15114.1|15074.1|15113.5|15073.5|0
1644601520000|2022-02-11 17:45:20|15111.6|15071.6|15111.6|15071.6|15111.6|15071.6|15111.6|15071.6|3
1644601530000|2022-02-11 17:45:30|15112.1|15072.1|15111.6|15071.6|15112.1|15072.1|15111.6|15071.6|0
1644601620000|2022-02-11 17:47:00|15112.1|15072.1|15112.1|15072.1|15112.1|15072.1|15112.1|15072.1|1
1644601700000|2022-02-11 17:48:20|15111.6|15071.6|15111.6|15071.6|15111.6|15071.6|15111.6|15071.6|1
1644601710000|2022-02-11 17:48:30|||||||||1
1644601760000|2022-02-11 17:49:20|15112.1|15072.1|15114.1|15074.1|15114.1|15074.1|15112.1|15072.1|0
1644601770000|2022-02-11 17:49:30|||||||||1
1644601810000|2022-02-11 17:50:10|15111.6|15091.6|15111.6|15091.6|15111.6|15091.6|15111.6|15091.6|0
1644601830000|2022-02-11 17:50:30|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|1
1644601840000|2022-02-11 17:50:40|15117.1|15097.1|15117.1|15097.1|15117.1|15097.1|15116.6|15096.6|1
1644601870000|2022-02-11 17:51:10|15117.2|15097.2|15117.2|15097.2|15117.2|15097.2|15117.2|15097.2|0
1644601880000|2022-02-11 17:51:20|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|0
1644601910000|2022-02-11 17:51:50|||||||||1
1644601980000|2022-02-11 17:53:00|||||||||1
1644602000000|2022-02-11 17:53:20|15114.3|15094.3|15106.6|15086.6|15114.3|15094.3|15106.6|15086.6|0
1644602020000|2022-02-11 17:53:40|||||||||1
1644602030000|2022-02-11 17:53:50|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|1
1644602050000|2022-02-11 17:54:10|||||||||1
1644602060000|2022-02-11 17:54:20|||||||||1
1644602080000|2022-02-11 17:54:40|15117.2|15097.2|15116.6|15096.6|15117.2|15097.2|15116.6|15096.6|0
1644602120000|2022-02-11 17:55:20|||||||||1
1644602190000|2022-02-11 17:56:30|||||||||1
1644602230000|2022-02-11 17:57:10|||||||||1
1644602270000|2022-02-11 17:57:50|15117.2|15097.2|15116.6|15096.6|15119.1|15099.1|15116.6|15096.6|1
1644602340000|2022-02-11 17:59:00|||||||||1
1644602390000|2022-02-11 17:59:50|||||||||1
1644602410000|2022-02-11 18:00:10|||||||||1
1644602420000|2022-02-11 18:00:20|||||||||6
1644602480000|2022-02-11 18:01:20|||||||||1
1644602550000|2022-02-11 18:02:30|||||||||1
1644602570000|2022-02-11 18:02:50|||||||||1
1644602590000|2022-02-11 18:03:10|15117.2|15097.2|15116.6|15096.6|15117.2|15097.2|15116.6|15096.6|0
1644602620000|2022-02-11 18:03:40|||||||||1
1644602690000|2022-02-11 18:04:50|||||||||1
1644602770000|2022-02-11 18:06:10|||||||||1
1644602810000|2022-02-11 18:06:50|15114.4|15094.4|15099.7|15059.7|15114.4|15094.4|15099.7|15059.7|0
1644602840000|2022-02-11 18:07:20|15101.6|15061.6|15104.7|15044.7|15104.7|15064.1|15099.7|15044.7|1
1644602880000|2022-02-11 18:08:00|15096.6|15036.6|15096.6|15036.6|15096.6|15036.6|15096.6|15036.6|0
1644602890000|2022-02-11 18:08:10|15099.1|15039.1|15090.3|15050.3|15099.1|15050.3|15090.3|15039.1|0
1644602900000|2022-02-11 18:08:20|15092.8|15052.8|15099.1|15039.1|15102.5|15054.7|15092.8|15036.6|0
1644602910000|2022-02-11 18:08:30|15091.6|15051.6|15091.6|15051.6|15091.6|15051.6|15091.6|15051.6|1
1644602920000|2022-02-11 18:08:40|||||||||1
1644602980000|2022-02-11 18:09:40|||||||||1
1644603040000|2022-02-11 18:10:40|15092.2|15052.2|15091.6|15051.6|15092.2|15052.2|15091.6|15051.6|0
1644603050000|2022-02-11 18:10:50|||||||||1
1644603090000|2022-02-11 18:11:30|15091.7|15051.7|15091.7|15051.7|15091.7|15051.7|15091.7|15051.7|0
1644603120000|2022-02-11 18:12:00|15091.1|15051.1|15089.2|15049.2|15091.1|15051.1|15089.2|15049.2|1
1644603130000|2022-02-11 18:12:10|15090.3|15050.3|15090.3|15050.3|15090.3|15050.3|15090.3|15050.3|1
1644603150000|2022-02-11 18:12:30|15094.2|15054.2|15099.2|15059.2|15104.7|15059.2|15094.2|15044.7|3
1644603190000|2022-02-11 18:13:10|||||||||1
1644603210000|2022-02-11 18:13:30|15110.3|15050.3|15124.2|15064.2|15124.2|15064.2|15110.3|15050.3|1
1644603220000|2022-02-11 18:13:40|15128|15068|15129.7|15069.7|15129.7|15069.7|15128|15068|1
1644603240000|2022-02-11 18:14:00|15130.3|15070.3|15132.2|15072.2|15135.3|15075.3|15127.8|15067.8|0
1644603250000|2022-02-11 18:14:10|15132.8|15072.8|15132.2|15072.2|15132.8|15072.8|15132.2|15072.2|0
1644603260000|2022-02-11 18:14:20|||||||||1
1644603280000|2022-02-11 18:14:40|15134.7|15074.7|15134.2|15074.2|15134.7|15074.7|15134.2|15074.2|0
1644603340000|2022-02-11 18:15:40|||||||||1
1644603410000|2022-02-11 18:16:50|||||||||1
1644603480000|2022-02-11 18:18:00|||||||||1
1644603510000|2022-02-11 18:18:30|15125.3|15085.3|15134.2|15074.2|15137.2|15087.2|15125.3|15072.2|0
1644603550000|2022-02-11 18:19:10|||||||||1
1644603610000|2022-02-11 18:20:10|||||||||1
1644603620000|2022-02-11 18:20:20|15125.9|15085.9|15115|15095|15132.2|15095|15115|15072.2|1
1644603630000|2022-02-11 18:20:30|15124.7|15104.7|15124.7|15104.7|15124.7|15104.7|15124.7|15104.7|0
1644603640000|2022-02-11 18:20:40|15139.7|15099.7|15139.7|15099.7|15139.7|15099.7|15139.7|15099.7|0
1644603650000|2022-02-11 18:20:50|15145.6|15105.6|15164.2|15104.2|15164.2|15107.2|15145.6|15104.2|4
1644603660000|2022-02-11 18:21:00|15166.1|15106.1|15166.7|15106.7|15166.7|15106.7|15166.1|15106.1|0
1644603690000|2022-02-11 18:21:30|||||||||1
1644603760000|2022-02-11 18:22:40|||||||||1
1644603800000|2022-02-11 18:23:20|15159.2|15119.2|15159.2|15119.2|15159.2|15119.2|15159.2|15119.2|0
1644603830000|2022-02-11 18:23:50|||||||||1
1644603910000|2022-02-11 18:25:10|||||||||1
1644603940000|2022-02-11 18:25:40|15159.8|15119.8|15179.8|15119.8|15179.8|15119.8|15159.8|15119.8|1
1644603950000|2022-02-11 18:25:50|15180.9|15120.9|15184.8|15124.8|15184.8|15137.8|15173.4|15120.9|0
1644603970000|2022-02-11 18:26:10|15175.3|15135.3|15175.3|15135.3|15184.8|15140.3|15174.8|15124.8|0
1644603980000|2022-02-11 18:26:20|||||||||1
1644604000000|2022-02-11 18:26:40|15177.3|15137.3|15177.8|15137.8|15177.8|15137.8|15177.3|15137.3|1
1644604010000|2022-02-11 18:26:50|15178.4|15138.4|15182.8|15142.8|15182.8|15142.8|15178.4|15138.4|0
1644604020000|2022-02-11 18:27:00|15184.8|15144.8|15207.3|15167.3|15207.3|15167.3|15175.3|15144.8|2
1644604030000|2022-02-11 18:27:10|15209.2|15169.2|15209.8|15169.8|15209.8|15169.8|15209.2|15169.2|0
1644604040000|2022-02-11 18:27:20|15204.8|15184.8|15204.8|15184.8|15204.8|15184.8|15204.8|15184.8|0
1644604050000|2022-02-11 18:27:30|||||||||1
1644604060000|2022-02-11 18:27:40|15214.2|15174.2|15221.7|15161.7|15231.7|15180.1|15214.2|15161.7|4
1644604070000|2022-02-11 18:27:50|15224.2|15164.2|15227.3|15187.3|15229.2|15187.3|15222.3|15164.2|5
1644604090000|2022-02-11 18:28:10|15227.8|15187.8|15249.8|15229.8|15249.8|15229.8|15220.3|15187.8|1
1644604110000|2022-02-11 18:28:30|15289.2|15229.2|15287.3|15247.3|15295.6|15247.3|15287.3|15229.2|2
1644604120000|2022-02-11 18:28:40|15276.7|15256.7|15282.3|15242.3|15282.3|15256.7|15267|15239.8|3
1644604130000|2022-02-11 18:28:50|15299.8|15279.8|15297.8|15257.8|15299.8|15279.8|15290.1|15257.8|10
1644604160000|2022-02-11 18:29:20|15290.3|15270.3|15290.3|15270.3|15290.3|15270.3|15290.3|15270.3|0
1644604170000|2022-02-11 18:29:30|15290.9|15270.9|15292.3|15272.3|15292.8|15272.8|15290.9|15270.9|0
1644604180000|2022-02-11 18:29:40|15290.3|15270.3|15290.3|15270.3|15290.3|15270.3|15290.3|15270.3|0
1644604190000|2022-02-11 18:29:50|15286.4|15266.4|15274.2|15214.2|15286.4|15266.4|15271.7|15211.7|2
1644604200000|2022-02-11 18:30:00|15273.6|15213.6|15269.2|15209.2|15273.6|15213.6|15269.2|15209.2|0
1644604210000|2022-02-11 18:30:10|15271.7|15211.7|15272.3|15212.3|15277.3|15217.3|15265.3|15205.3|0
1644604220000|2022-02-11 18:30:20|15272.8|15212.8|15276.7|15216.7|15284.2|15232.3|15267.8|15212.8|0
1644604240000|2022-02-11 18:30:40|15274.2|15214.2|15276.7|15216.7|15276.7|15216.7|15274.2|15214.2|0
1644604250000|2022-02-11 18:30:50|15269.8|15229.8|15266.7|15206.7|15273.1|15229.8|15261.7|15206.7|0
1644604260000|2022-02-11 18:31:00|15256.1|15216.1|15269.2|15209.2|15271.1|15216.1|15249.8|15197.3|1
1644604280000|2022-02-11 18:31:20|15268.7|15208.7|15264.2|15204.2|15268.7|15208.7|15264.2|15204.2|0
1644604290000|2022-02-11 18:31:30|15251.7|15211.7|15264.2|15204.2|15264.2|15211.7|15244.2|15197|0
1644604300000|2022-02-11 18:31:40|15257|15217|15266.7|15226.7|15266.7|15226.7|15257|15217|0
1644604330000|2022-02-11 18:32:10|15257.3|15237.3|15266.7|15226.7|15266.7|15237.3|15257.3|15226.7|1
1644604350000|2022-02-11 18:32:30|15256.2|15236.2|15266.7|15226.7|15266.7|15236.2|15256.2|15226.7|0
1644604390000|2022-02-11 18:33:10|15267.3|15227.3|15267.3|15227.3|15267.3|15227.3|15267.3|15227.3|0
1644604400000|2022-02-11 18:33:20|15257.8|15237.8|15267.3|15227.3|15267.3|15237.8|15257.8|15227.3|0
1644604410000|2022-02-11 18:33:30|||||||||1
1644604430000|2022-02-11 18:33:50|15280.6|15220.6|15294.2|15234.2|15294.8|15234.8|15280.6|15220.6|0
1644604450000|2022-02-11 18:34:10|15305.9|15245.9|15294.8|15234.8|15305.9|15259.8|15292.8|15232.8|2
1644604460000|2022-02-11 18:34:20|15295.3|15235.3|15337.3|15297.3|15337.3|15297.3|15295.3|15235.3|8
1644604470000|2022-02-11 18:34:30|15348.9|15308.9|15372.3|15312.3|15374.8|15314.8|15348.9|15305.6|9
1644604480000|2022-02-11 18:34:40|||||||||1
1644604500000|2022-02-11 18:35:00|15370.3|15310.3|15370.3|15310.3|15370.3|15310.3|15370.3|15310.3|0
1644604550000|2022-02-11 18:35:50|15372.8|15312.8|15381.7|15341.7|15381.7|15341.7|15364|15312.8|7
1644604560000|2022-02-11 18:36:00|15382.8|15342.8|15382.8|15342.8|15382.8|15342.8|15382.8|15342.8|0
1644604570000|2022-02-11 18:36:10|15383.4|15343.4|15387|15347|15387|15347|15383.4|15343.4|1
1644604580000|2022-02-11 18:36:20|15389|15349|15388.4|15348.4|15389|15349|15388.4|15348.4|1
1644604600000|2022-02-11 18:36:40|15380.9|15360.9|15380.9|15360.9|15380.9|15360.9|15380.9|15360.9|0
1644604620000|2022-02-11 18:37:00|15382.8|15322.8|15385.3|15325.3|15385.3|15325.3|15382.8|15322.8|4
1644604630000|2022-02-11 18:37:10|15385.9|15325.9|15387.8|15327.8|15387.8|15327.8|15385.9|15325.9|0
1644604650000|2022-02-11 18:37:30|15387.9|15327.9|15387.9|15327.9|15387.9|15327.9|15387.9|15327.9|2
1644604670000|2022-02-11 18:37:50|15388.4|15328.4|15390.4|15330.4|15390.4|15330.4|15388.4|15328.4|0
1644604680000|2022-02-11 18:38:00|15387.9|15327.9|15387.9|15327.9|15387.9|15327.9|15387.9|15327.9|0
1644604690000|2022-02-11 18:38:10|15390.4|15330.4|15383.4|15323.4|15390.4|15330.4|15381.5|15321.5|2
1644604700000|2022-02-11 18:38:20|15387.3|15327.3|15387.3|15327.3|15387.3|15327.3|15387.3|15327.3|0
1644604710000|2022-02-11 18:38:30|15389.2|15329.2|15389.2|15329.2|15389.2|15329.2|15389.2|15329.2|0
1644604720000|2022-02-11 18:38:40|15389.8|15329.8|15391.7|15331.7|15391.7|15331.7|15389.8|15329.8|0
1644604730000|2022-02-11 18:38:50|15382.3|15342.3|15391.7|15331.7|15391.7|15342.3|15382.3|15331.7|0
1644604760000|2022-02-11 18:39:20|||||||||1
1644604810000|2022-02-11 18:40:10|15386.7|15346.7|15399.8|15339.8|15399.8|15346.7|15386.7|15339.2|0
1644604820000|2022-02-11 18:40:20|15386.2|15366.2|15401.7|15341.7|15406.2|15366.2|15386.2|15341.7|0
1644604830000|2022-02-11 18:40:30|||||||||1
1644604900000|2022-02-11 18:41:40|15399.8|15339.8|15399.8|15339.8|15399.8|15339.8|15399.8|15339.8|0
1644604920000|2022-02-11 18:42:00|15397.9|15337.9|15397.9|15337.9|15397.9|15337.9|15397.9|15337.9|0
1644604930000|2022-02-11 18:42:10|15376.5|15316.5|15376.5|15316.5|15376.5|15316.5|15376.5|15316.5|0
1644604950000|2022-02-11 18:42:30|15374.6|15314.6|15374.6|15314.6|15374.6|15314.6|15374.6|15314.6|0
1644605080000|2022-02-11 18:44:40|15369|15309|15369|15309|15369|15309|15369|15309|19
1644605100000|2022-02-11 18:45:00|15376.8|15316.8|15376.8|15316.8|15376.8|15316.8|15376.8|15316.8|0
1644605170000|2022-02-11 18:46:10|15376.2|15316.2|15376.2|15316.2|15376.2|15316.2|15376.2|15316.2|1
1644605190000|2022-02-11 18:46:30|||||||||1
1644605230000|2022-02-11 18:47:10|15374.3|15314.3|15374.3|15314.3|15374.3|15314.3|15374.3|15314.3|0
1644605240000|2022-02-11 18:47:20|15375.4|15335.4|15369.8|15309.8|15375.4|15335.4|15369.8|15309.8|5
1644605250000|2022-02-11 18:47:30|15370.4|15310.4|15372.3|15312.3|15372.3|15312.3|15370.4|15310.4|0
1644605260000|2022-02-11 18:47:40|||||||||1
1644605330000|2022-02-11 18:48:50|15371.8|15311.8|15372.3|15312.3|15372.3|15312.3|15369.8|15309.8|1
1644605340000|2022-02-11 18:49:00|15347.3|15307.3|15377.3|15317.3|15377.3|15320.3|15342.9|15302.9|11
1644605360000|2022-02-11 18:49:20|15381.8|15321.8|15379.8|15319.8|15384.3|15332.9|15372.9|15319.3|0
1644605370000|2022-02-11 18:49:30|15382.3|15322.3|15375.4|15335.4|15384.8|15335.4|15375.4|15321.8|1
1644605380000|2022-02-11 18:49:40|15375.9|15335.9|15377.9|15337.9|15377.9|15337.9|15375.9|15335.9|0
1644605390000|2022-02-11 18:49:50|15377.3|15337.3|15377.3|15337.3|15377.3|15337.3|15377.3|15337.3|0
1644605400000|2022-02-11 18:50:00|15387.9|15327.9|15411.5|15351.5|15411.5|15351.5|15380.4|15327.9|7
1644605410000|2022-02-11 18:50:10|15413.4|15353.4|15425.9|15365.9|15425.9|15365.9|15413.4|15353.4|1
1644605420000|2022-02-11 18:50:20|15429.8|15369.8|15430.4|15370.4|15430.4|15370.4|15429.8|15369.8|0
1644605430000|2022-02-11 18:50:30|15431.5|15371.5|15420.9|15360.9|15432.9|15372.9|15420.9|15360.9|0
1644605440000|2022-02-11 18:50:40|15420.4|15360.4|15417.3|15357.3|15420.4|15360.4|15415.4|15355.4|0
1644605450000|2022-02-11 18:50:50|15420.4|15360.4|15420.4|15360.4|15420.4|15360.4|15420.4|15360.4|1
1644605460000|2022-02-11 18:51:00|15419.8|15359.8|15419.8|15359.8|15419.8|15359.8|15419.8|15359.8|0
1644605470000|2022-02-11 18:51:10|15430.4|15370.4|15434.8|15374.8|15434.8|15374.8|15429.3|15369.3|1
1644605510000|2022-02-11 18:51:50|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|0
1644605520000|2022-02-11 18:52:00|15436.8|15416.8|15436.8|15416.8|15436.8|15416.8|15436.8|15416.8|0
1644605540000|2022-02-11 18:52:20|15437.3|15417.3|15437.3|15417.3|15437.3|15417.3|15437.3|15417.3|2
1644605550000|2022-02-11 18:52:30|15437.9|15417.9|15437.9|15417.9|15437.9|15417.9|15437.9|15417.9|1
1644605560000|2022-02-11 18:52:40|15430.1|15390.1|15440.4|15380.4|15440.4|15390.1|15430.1|15379|0
1644605570000|2022-02-11 18:52:50|15429.8|15389.8|15429.8|15389.8|15429.8|15389.8|15429.8|15389.8|0
1644605580000|2022-02-11 18:53:00|15425.4|15365.4|15427.9|15367.9|15429.8|15369.8|15425.4|15365.4|1
1644605590000|2022-02-11 18:53:10|15426.8|15366.8|15422.9|15362.9|15449.2|15414.8|15422.9|15362.9|0
1644605600000|2022-02-11 18:53:20|15432.9|15372.9|15425.4|15385.4|15432.9|15385.4|15425.4|15372.9|0
1644605610000|2022-02-11 18:53:30|15434.8|15374.8|15432.9|15372.9|15435.4|15375.4|15432.9|15372.9|0
1644605620000|2022-02-11 18:53:40|||||||||1
1644605630000|2022-02-11 18:53:50|15420.4|15380.4|15417.9|15377.9|15420.4|15380.4|15417.9|15377.9|0
1644605640000|2022-02-11 18:54:00|15420.4|15380.4|15417.9|15377.9|15420.4|15380.4|15417.9|15377.9|0
1644605670000|2022-02-11 18:54:30|15422.9|15362.9|15415.4|15375.4|15424.8|15375.4|15415.4|15362.9|0
1644605690000|2022-02-11 18:54:50|||||||||1
1644605700000|2022-02-11 18:55:00|15410.4|15370.4|15410.4|15370.4|15410.4|15370.4|15410.4|15370.4|2
1644605710000|2022-02-11 18:55:10|15409.8|15369.8|15407.9|15367.9|15410.4|15370.4|15387.9|15360.1|0
1644605730000|2022-02-11 18:55:30|15387.9|15368.5|15410.4|15370.4|15422.9|15377.9|15387.9|15362.9|1
1644605740000|2022-02-11 18:55:40|15407.9|15367.9|15405.4|15365.4|15407.9|15367.9|15405.4|15365.4|0
1644605750000|2022-02-11 18:55:50|15365.4|15345.4|15365.4|15345.4|15365.4|15345.4|15365.4|15345.4|1
1644605760000|2022-02-11 18:56:00|15362.9|15342.9|15395.4|15335.4|15395.4|15352.6|15361|15332.3|2
1644605780000|2022-02-11 18:56:20|15394.3|15334.3|15390.4|15330.4|15394.3|15334.3|15390.4|15330.4|0
1644605790000|2022-02-11 18:56:30|15400.7|15340.7|15402.9|15342.9|15402.9|15342.9|15400.4|15340.4|0
1644605830000|2022-02-11 18:57:10|15402.4|15342.4|15402.4|15342.4|15402.9|15342.9|15402.4|15342.4|1
1644605850000|2022-02-11 18:57:30|15400.4|15340.4|15400.4|15340.4|15400.4|15340.4|15400.4|15340.4|0
1644605860000|2022-02-11 18:57:40|15398.5|15338.5|15398.5|15338.5|15398.5|15338.5|15398.5|15338.5|1
1644605870000|2022-02-11 18:57:50|15401|15341|15397.9|15337.9|15401|15341|15397.4|15337.4|0
1644605880000|2022-02-11 18:58:00|15396|15336|15398.5|15338.5|15398.5|15338.5|15396|15336|0
1644605900000|2022-02-11 18:58:20|15397.4|15337.4|15398.5|15338.5|15398.5|15338.5|15397.4|15337.4|1
1644605910000|2022-02-11 18:58:30|15397.4|15337.4|15397.4|15337.4|15398.5|15338.5|15397.4|15337.4|0
1644605920000|2022-02-11 18:58:40|15393.5|15333.5|15393.5|15333.5|15393.5|15333.5|15393.5|15333.5|0
1644605960000|2022-02-11 18:59:20|15396|15336|15395.4|15335.4|15396|15336|15395.4|15335.4|0
1644605970000|2022-02-11 18:59:30|15393.5|15333.5|15393.5|15333.5|15393.5|15333.5|15393.5|15333.5|1
1644606000000|2022-02-11 19:00:00|15391.5|15331.5|15391.5|15331.5|15391.5|15331.5|15391.5|15331.5|0
1644606010000|2022-02-11 19:00:10|15391|15331|15388.5|15328.5|15391|15331|15388.5|15328.5|0
1644606020000|2022-02-11 19:00:20|15389.6|15329.6|15391.5|15331.5|15394|15334|15389.6|15329.6|0
1644606030000|2022-02-11 19:00:30|15392.1|15332.1|15393.5|15333.5|15394|15334|15392.1|15332.1|0
1644606040000|2022-02-11 19:00:40|15391.5|15331.5|15391.5|15331.5|15391.5|15331.5|15391.5|15331.5|0
1644606050000|2022-02-11 19:00:50|15374.3|15334.3|15374.3|15334.3|15374.3|15334.3|15374.3|15334.3|1
1644606060000|2022-02-11 19:01:00|15352.9|15312.9|15340.4|15320.4|15354.9|15323.5|15340.4|15312.9|0
1644606070000|2022-02-11 19:01:10|15349.3|15309.3|15348.7|15308.7|15349.9|15319.9|15339.9|15308.7|2
1644606080000|2022-02-11 19:01:20|15329|15309|15371|15311|15374.3|15314.3|15329|15289.3|1
1644606090000|2022-02-11 19:01:30|15373.5|15313.5|15405.4|15345.4|15405.4|15345.4|15373.5|15313.5|2
1644606110000|2022-02-11 19:01:50|15404.3|15344.3|15402.4|15342.4|15405.4|15345.4|15401.8|15341.8|3
1644606120000|2022-02-11 19:02:00|15401.8|15341.8|15402.9|15342.9|15407.4|15347.4|15401.8|15341.8|1
1644606130000|2022-02-11 19:02:10|15402.4|15342.4|15402.4|15342.4|15402.9|15342.9|15400.4|15340.4|0
1644606140000|2022-02-11 19:02:20|15405.4|15345.4|15407.9|15347.9|15411|15351|15405.4|15345.4|0
1644606150000|2022-02-11 19:02:30|15404.3|15344.3|15410.4|15350.4|15410.4|15350.4|15401.8|15341.8|2
1644606160000|2022-02-11 19:02:40|15415.4|15355.4|15407.9|15347.9|15415.4|15360.7|15380.7|15347.9|1
1644606170000|2022-02-11 19:02:50|15410.4|15350.4|15390.4|15350.4|15413.5|15353.5|15390.4|15345.4|0
1644606180000|2022-02-11 19:03:00|15407.9|15347.9|15384.3|15344.3|15407.9|15348.7|15384.3|15339.3|5
1644606190000|2022-02-11 19:03:10|15380.4|15340.4|15380.4|15340.4|15382.9|15342.9|15380.4|15340.4|2
1644606200000|2022-02-11 19:03:20|||||||||1
1644606210000|2022-02-11 19:03:30|15381|15341|15380.4|15340.4|15382.9|15342.9|15380.4|15340.4|0
1644606230000|2022-02-11 19:03:50|15382.9|15342.9|15382.4|15342.4|15382.9|15342.9|15382.4|15342.4|0
1644606250000|2022-02-11 19:04:10|15380.4|15340.4|15380.4|15340.4|15380.4|15340.4|15380.4|15340.4|0
1644606260000|2022-02-11 19:04:20|||||||||1
1644606290000|2022-02-11 19:04:50|15381|15341|15380.4|15340.4|15382.9|15342.9|15380.4|15340.4|0
1644606300000|2022-02-11 19:05:00|15382.9|15342.9|15382.4|15342.4|15382.9|15342.9|15382.4|15342.4|0
1644606310000|2022-02-11 19:05:10|15380.4|15340.4|15397.9|15337.9|15397.9|15340.4|15380.4|15337.9|1
1644606320000|2022-02-11 19:05:20|15392.9|15352.9|15406.3|15366.3|15417.9|15366.3|15392.9|15352.1|0
1644606330000|2022-02-11 19:05:30|15400.4|15360.4|15402.9|15342.9|15407.9|15360.4|15400.4|15342.9|1
1644606350000|2022-02-11 19:05:50|15403.5|15343.5|15402.9|15342.9|15407.9|15347.9|15402.9|15342.9|0
1644606400000|2022-02-11 19:06:40|||||||||1
1644606410000|2022-02-11 19:06:50|15379|15359|15389.9|15329.9|15389.9|15359|15379|15329.9|3
1644606420000|2022-02-11 19:07:00|15405.4|15345.4|15412.9|15352.9|15420.4|15365.4|15396.6|15345.4|0
1644606430000|2022-02-11 19:07:10|15411.3|15351.3|15391|15351|15411.3|15351.3|15391|15340.4|1
1644606450000|2022-02-11 19:07:30|15392.9|15352.9|15382.9|15362.9|15392.9|15362.9|15355.4|15335.4|2
1644606460000|2022-02-11 19:07:40|15400.4|15360.4|15402.9|15342.9|15402.9|15360.4|15400.4|15342.9|0
1644606470000|2022-02-11 19:07:50|15405.2|15345.2|15423.5|15363.5|15423.5|15363.5|15405.2|15345.2|2
1644606490000|2022-02-11 19:08:10|15421.8|15361.8|15421|15361|15421.8|15361.8|15418.5|15358.5|0
1644606540000|2022-02-11 19:09:00|||||||||1
1644606550000|2022-02-11 19:09:10|||||||||1
1644606560000|2022-02-11 19:09:20|15419.9|15359.9|15396|15336|15419.9|15359.9|15396|15336|0
1644606570000|2022-02-11 19:09:30|15400.4|15340.4|15401|15341|15401|15341|15400.4|15340.4|0
1644606600000|2022-02-11 19:10:00|||||||||2
1644606610000|2022-02-11 19:10:10|||||||||2
1644606620000|2022-02-11 19:10:20|15396|15336|15398.5|15338.5|15398.5|15338.5|15396|15336|1
1644606630000|2022-02-11 19:10:30|||||||||2
1644606640000|2022-02-11 19:10:40|||||||||2
1644606660000|2022-02-11 19:11:00|||||||||2
1644606670000|2022-02-11 19:11:10|||||||||2
1644606680000|2022-02-11 19:11:20|15401|15341|15398.5|15338.5|15401|15341|15398.5|15338.5|2
1644606690000|2022-02-11 19:11:30|15399.1|15339.1|15403.5|15343.5|15406|15346|15399.1|15339.1|1
1644606700000|2022-02-11 19:11:40|15406|15346|15401|15341|15406|15346|15401|15341|2
1644606710000|2022-02-11 19:11:50|||||||||2
1644606720000|2022-02-11 19:12:00|||||||||3
1644606740000|2022-02-11 19:12:20|||||||||2
1644606750000|2022-02-11 19:12:30|15396.6|15336.6|15401|15341|15401|15341|15396|15336|2
1644606760000|2022-02-11 19:12:40|||||||||1
1644606770000|2022-02-11 19:12:50|||||||||2
1644606780000|2022-02-11 19:13:00|15403.5|15343.5|15406|15346|15406|15346|15401|15341|3
1644606790000|2022-02-11 19:13:10|15408.5|15348.5|15408.5|15348.5|15408.5|15348.5|15408.5|15348.5|2
1644606810000|2022-02-11 19:13:30|15409.1|15349.1|15411|15351|15411|15351|15409.1|15349.1|3
1644606820000|2022-02-11 19:13:40|||||||||3
1644606830000|2022-02-11 19:13:50|15408.5|15348.5|15408.5|15348.5|15408.5|15348.5|15408.5|15348.5|5
1644606840000|2022-02-11 19:14:00|15411|15351|15413.5|15373.5|15416|15373.5|15406.6|15351|5
1644606850000|2022-02-11 19:14:10|15415.5|15375.5|15418|15398|15421|15401|15408.3|15373.5|7
1644606860000|2022-02-11 19:14:20|15399.6|15359.6|15411|15351|15413.5|15359.6|15398|15349.6|2
1644606870000|2022-02-11 19:14:30|15400.5|15360.5|15413|15373|15413|15383.5|15398.5|15358.5|5
1644606880000|2022-02-11 19:14:40|15403.5|15383.5|15418.5|15378.5|15420.5|15383.5|15403.5|15375.2|5
1644606890000|2022-02-11 19:14:50|15420.5|15380.5|15423.5|15383.5|15423.5|15383.5|15420.5|15380.5|9
1644606900000|2022-02-11 19:15:00|15424.6|15384.6|15424.6|15384.6|15424.6|15384.6|15424.6|15384.6|2
1644606910000|2022-02-11 19:15:10|15426.6|15386.6|15428.5|15388.5|15441.6|15390.5|15426.6|15381|2
1644606920000|2022-02-11 19:15:20|15424.6|15384.6|15421|15361|15433.5|15384.6|15421|15361|0
1644606940000|2022-02-11 19:15:40|15423.5|15363.5|15423.5|15363.5|15423.5|15363.5|15423.5|15363.5|0
1644606950000|2022-02-11 19:15:50|15426|15366|15426|15366|15426|15366|15426|15366|0
1644606960000|2022-02-11 19:16:00|15425.5|15365.5|15423.5|15363.5|15425.5|15365.5|15423.5|15363.5|0
1644607010000|2022-02-11 19:16:50|15421|15361|15418.5|15358.5|15421|15361|15418.5|15358.5|0
1644607040000|2022-02-11 19:17:20|||||||||100
1644607170000|2022-02-11 19:19:30|15421|15361|15416|15376|15426|15376|15416|15361|0
1644607180000|2022-02-11 19:19:40|15428.5|15368.5|15429.1|15389.1|15431|15389.1|15423.5|15368.5|0
1644607190000|2022-02-11 19:19:50|15431|15391|15426|15406|15431|15406|15421.6|15391|1
1644800400000|2022-02-14 01:00:00|15404.2|15344.2|15411.7|15391.7|15411.7|15391.7|15388.4|15344.2|0
1644800410000|2022-02-14 01:00:10|15412.2|15392.2|15401.7|15341.7|15414.2|15394.2|15354.2|15334.2|3
1644800420000|2022-02-14 01:00:20|15402.2|15342.2|15404.7|15344.7|15404.7|15344.7|15402.2|15342.2|0
1644800430000|2022-02-14 01:00:30|15405.1|15345.1|15405.1|15345.1|15405.1|15345.1|15405.1|15345.1|0
1644800450000|2022-02-14 01:00:50|15407.6|15347.6|15407.6|15347.6|15407.6|15347.6|15407.6|15347.6|0
1644800490000|2022-02-14 01:01:30|15409.7|15349.7|15409.7|15349.7|15409.7|15349.7|15409.7|15349.7|0
1644800510000|2022-02-14 01:01:50|||||||||1
1644800600000|2022-02-14 01:03:20|15398.8|15358.8|15392.2|15352.2|15398.8|15358.8|15392.2|15352.2|0
1644800610000|2022-02-14 01:03:30|15389.7|15349.7|15376.7|15356.7|15389.7|15359.2|15376.7|15349.7|0
1644800620000|2022-02-14 01:03:40|15374.7|15354.7|15374.7|15354.7|15374.7|15354.7|15374.7|15354.7|0
1644800660000|2022-02-14 01:04:20|15409.7|15349.7|15400.2|15360.2|15409.7|15360.2|15400.2|15349.7|1
1644800670000|2022-02-14 01:04:30|15407.7|15367.7|15407.7|15367.7|15407.7|15367.7|15407.7|15367.7|0
1644800680000|2022-02-14 01:04:40|15391.1|15371.1|15393.1|15353.1|15395.2|15375.2|15391.1|15353.1|1
1644800780000|2022-02-14 01:06:20|15385.9|15365.9|15396.1|15376.1|15396.1|15376.1|15385.9|15365.9|0
1644800790000|2022-02-14 01:06:30|15397|15377|15402|15382|15402|15382|15397|15377|5
1644800830000|2022-02-14 01:07:10|15404.1|15384.1|15404.1|15384.1|15404.1|15384.1|15404.1|15384.1|0
1644800860000|2022-02-14 01:07:40|15385.7|15365.7|15391.1|15351.1|15391.1|15365.7|15385.7|15351.1|3
1644801010000|2022-02-14 01:10:10|15390.6|15350.6|15390.6|15350.6|15390.6|15350.6|15390.6|15350.6|0
1644801180000|2022-02-14 01:13:00|15391.1|15351.1|15391.1|15351.1|15391.1|15351.1|15391.1|15351.1|0
1644801260000|2022-02-14 01:14:20|15393.6|15353.6|15393.6|15353.6|15393.6|15353.6|15393.6|15353.6|0
1644801290000|2022-02-14 01:14:50|15416|15376|15410.2|15390.2|15416|15390.2|15410.2|15376|12
1644801300000|2022-02-14 01:15:00|||||||||1
1644801310000|2022-02-14 01:15:10|15420.4|15400.4|15453.6|15433.6|15456.3|15433.6|15420.4|15400.4|8
1644801320000|2022-02-14 01:15:20|15441.4|15421.4|15458.6|15398.6|15458.6|15421.4|15441.4|15398.6|2
1644801330000|2022-02-14 01:15:30|15451.1|15411.1|15464.7|15404.7|15464.7|15416.1|15451.1|15404.7|0
1644801340000|2022-02-14 01:15:40|15449.5|15409.5|15448.2|15428.2|15453.6|15428.2|15444.5|15409.5|0
1644801350000|2022-02-14 01:15:50|15453.2|15433.2|15430.2|15370.2|15453.2|15433.2|15424.6|15365.2|1
1644801360000|2022-02-14 01:16:00|15437.7|15377.7|15439.7|15379.7|15439.7|15379.7|15437.7|15377.7|0
1644801380000|2022-02-14 01:16:20|15437.7|15377.7|15437.7|15377.7|15437.7|15377.7|15437.7|15377.7|1
1644801410000|2022-02-14 01:16:50|15440.7|15380.7|15440.7|15380.7|15440.7|15380.7|15440.7|15380.7|0
1644801420000|2022-02-14 01:17:00|15439.7|15379.7|15439.7|15379.7|15439.7|15379.7|15439.7|15379.7|0
1644801460000|2022-02-14 01:17:40|15439.3|15379.3|15437.2|15377.2|15439.3|15379.3|15437.2|15377.2|0
1644801470000|2022-02-14 01:17:50|15437.7|15377.7|15442.7|15382.7|15442.7|15382.7|15435.2|15375.2|0
1644801550000|2022-02-14 01:19:10|15432.2|15392.2|15442.7|15382.7|15442.7|15392.2|15432.2|15380.7|0
1644801620000|2022-02-14 01:20:20|15430.2|15390.2|15430.2|15390.2|15442.7|15390.2|15430.2|15380.7|0
1644801640000|2022-02-14 01:20:40|15442.7|15382.7|15430.2|15390.2|15442.7|15390.2|15430.2|15380.7|0
1644801650000|2022-02-14 01:20:50|15442.7|15382.7|15432.2|15392.2|15442.7|15392.2|15430.2|15380.7|0
1644801660000|2022-02-14 01:21:00|15430.2|15390.2|15430.2|15390.2|15430.2|15390.2|15430.2|15390.2|0
1644801820000|2022-02-14 01:23:40|15440.7|15380.7|15442.7|15382.7|15442.7|15382.7|15440.7|15380.7|0
1644802190000|2022-02-14 01:29:50|15432.7|15392.7|15437.7|15417.7|15437.7|15417.7|15432.7|15392.7|0
1644802200000|2022-02-14 01:30:00|15442.7|15422.7|15440.7|15380.7|15456.2|15433.7|15427.2|15380.7|2
1644802210000|2022-02-14 01:30:10|15456.2|15416.2|15440.7|15380.7|15456.2|15416.2|15439.8|15379.8|0
1644802240000|2022-02-14 01:30:40|15424.4|15364.4|15440.7|15380.7|15440.7|15380.7|15424.4|15364.4|6
1644802260000|2022-02-14 01:31:00|15440.2|15380.2|15440.2|15380.2|15440.2|15380.2|15440.2|15380.2|0
1644802380000|2022-02-14 01:33:00|15442.3|15382.3|15442.3|15382.3|15442.3|15382.3|15442.3|15382.3|0
1644802620000|2022-02-14 01:37:00|15434.8|15374.8|15434.8|15374.8|15434.8|15374.8|15434.8|15374.8|0
1644802810000|2022-02-14 01:40:10|15432.8|15372.8|15432.8|15372.8|15432.8|15372.8|15432.8|15372.8|0
1644803090000|2022-02-14 01:44:50|15430.7|15390.7|15430.7|15390.7|15430.7|15390.7|15430.7|15390.7|0
1644803120000|2022-02-14 01:45:20|15425.7|15405.7|15425.7|15405.7|15425.7|15405.7|15425.7|15405.7|0
1644803130000|2022-02-14 01:45:30|15430.7|15410.7|15430.7|15410.7|15430.7|15410.7|15430.7|15410.7|0
1644803150000|2022-02-14 01:45:50|15417.4|15397.4|15430.3|15370.3|15432.3|15397.4|15417.4|15370.3|1
1644803290000|2022-02-14 01:48:10|15428.3|15368.3|15426.9|15366.9|15428.3|15368.3|15426.9|15366.9|0
1644803310000|2022-02-14 01:48:30|15424.8|15364.8|15424.8|15364.8|15424.8|15364.8|15424.8|15364.8|0
1644803350000|2022-02-14 01:49:10|15424.4|15364.4|15422.3|15362.3|15424.4|15364.4|15422.3|15362.3|0
1644803770000|2022-02-14 01:56:10|15422.8|15362.8|15422.8|15362.8|15422.8|15362.8|15422.8|15362.8|0
1644803790000|2022-02-14 01:56:30|15423.3|15363.3|15423.3|15363.3|15423.3|15363.3|15423.3|15363.3|0
1644803950000|2022-02-14 01:59:10|15415.1|15375.1|15423.3|15383.3|15423.3|15383.3|15415.1|15375.1|0
1644804030000|2022-02-14 02:00:30|15421.2|15381.2|15421.2|15381.2|15421.2|15381.2|15421.2|15381.2|0
1644804040000|2022-02-14 02:00:40|15421.3|15381.3|15421.3|15381.3|15421.3|15381.3|15421.3|15381.3|0
1644804180000|2022-02-14 02:03:00|15423.3|15383.3|15423.3|15383.3|15423.3|15383.3|15423.3|15383.3|0
1644805320000|2022-02-14 02:22:00|15423.4|15383.4|15423.4|15383.4|15423.4|15383.4|15423.4|15383.4|0
1644806440000|2022-02-14 02:40:40|15415.9|15395.9|15423.4|15383.4|15423.4|15403.4|15405.9|15380.9|1
1644806750000|2022-02-14 02:45:50|15403|15363|15388.4|15368.4|15403|15368.4|15388.4|15363|1
1644806830000|2022-02-14 02:47:10|15399.8|15359.8|15425.9|15365.9|15425.9|15365.9|15399.8|15349.8|0
1644806850000|2022-02-14 02:47:30|||||||||1
1644806910000|2022-02-14 02:48:30|15416.4|15376.4|15415.5|15375.5|15430|15380.9|15415.5|15370|0
1644806920000|2022-02-14 02:48:40|15413.4|15373.4|15413.4|15373.4|15413.4|15373.4|15413.4|15373.4|0
1644806960000|2022-02-14 02:49:20|15414.8|15374.8|15427|15387|15427|15387|15414.8|15374.8|0
1644807000000|2022-02-14 02:50:00|15427.1|15387.1|15427.1|15387.1|15427.1|15387.1|15427.1|15387.1|0
1644807050000|2022-02-14 02:50:50|15417.5|15397.5|15427.1|15387.1|15427.1|15397.5|15417.5|15387.1|0
1644807430000|2022-02-14 02:57:10|15416.9|15376.9|15415.5|15375.5|15416.9|15376.9|15415.5|15375.5|1
1644849000000|2022-02-14 14:30:00|15436.7|15416.7|15436.7|15416.7|15436.7|15416.7|15435.8|15415.8|16
1644849010000|2022-02-14 14:30:10|15430.5|15410.5|15443.9|15383.9|15443.9|15410.5|15430.5|15374.2|5
1644849030000|2022-02-14 14:30:30|15453.5|15393.5|15448.9|15408.9|15453.5|15408.9|15443.9|15393.5|0
1644849040000|2022-02-14 14:30:40|15443.9|15383.9|15419.9|15399.9|15443.9|15399.9|15419.9|15383.5|0
1644849050000|2022-02-14 14:30:50|15405.5|15385.5|15409.2|15369.2|15409.2|15385.5|15401|15369.2|4
1644849060000|2022-02-14 14:31:00|15406.7|15366.7|15406.7|15366.7|15406.7|15366.7|15406.7|15366.7|1
1644849070000|2022-02-14 14:31:10|15402.6|15342.6|15401.7|15341.7|15402.6|15342.6|15401.7|15341.7|2
1644849080000|2022-02-14 14:31:20|15399.2|15339.2|15364.1|15304.1|15399.2|15339.2|15345.1|15285.1|3
1644849090000|2022-02-14 14:31:30|15347.6|15287.6|15347.6|15287.6|15347.6|15287.6|15347.6|15287.6|0
1644849100000|2022-02-14 14:31:40|15347.1|15287.1|15348|15288|15348|15288|15343|15283|2
1644849110000|2022-02-14 14:31:50|15348.5|15288.5|15382.6|15322.6|15392.6|15332.6|15348.5|15288.5|0
1644849120000|2022-02-14 14:32:00|15383|15323|15385.5|15325.5|15395.1|15335.1|15380.5|15320.5|0
1644849130000|2022-02-14 14:32:10|15388|15328|15395.1|15335.1|15395.1|15335.1|15388|15328|0
1644849140000|2022-02-14 14:32:20|15395.5|15335.5|15398|15338|15398|15338|15395.5|15335.5|0
1644849150000|2022-02-14 14:32:30|15400.1|15340.1|15395.1|15335.1|15407.6|15362.6|15382.6|15322.6|0
1644849160000|2022-02-14 14:32:40|15390.1|15330.1|15392.6|15332.6|15397.6|15337.6|15356.2|15296.2|4
1644849170000|2022-02-14 14:32:50|15390.5|15330.5|15380.1|15320.1|15392.1|15332.1|15375.1|15315.1|1
1644849180000|2022-02-14 14:33:00|15383|15323|15395.5|15335.5|15395.5|15335.5|15370.5|15323|1
1644849190000|2022-02-14 14:33:10|15397.6|15337.6|15400.5|15340.5|15400.5|15340.5|15397.6|15337.6|0
1644849200000|2022-02-14 14:33:20|15400.1|15340.1|15407.6|15347.6|15407.6|15347.6|15400.1|15340.1|0
1644849210000|2022-02-14 14:33:30|15408|15348|15399.3|15359.3|15408|15359.3|15399.3|15348|0
1644849220000|2022-02-14 14:33:40|15403.5|15363.5|15403.5|15363.5|15403.5|15363.5|15403.5|15363.5|0
1644849230000|2022-02-14 14:33:50|15414.8|15354.8|15414.8|15354.8|15414.8|15354.8|15414.8|15354.8|0
1644849240000|2022-02-14 14:34:00|15423|15363|15412.1|15372.1|15423|15372.1|15412.1|15363|0
1644849250000|2022-02-14 14:34:10|15406|15366|15406|15366|15406|15366|15406|15366|0
1644849260000|2022-02-14 14:34:20|15395.1|15375.1|15400.5|15360.5|15400.5|15375.1|15395.1|15360.5|0
1644849270000|2022-02-14 14:34:30|15398.5|15358.5|15378|15318|15398.5|15358.5|15375.5|15315.5|0
1644849290000|2022-02-14 14:34:50|15377.6|15317.6|15383|15323|15383|15323|15375.1|15315.1|0
1644849300000|2022-02-14 14:35:00|15380.5|15320.5|15383.5|15323.5|15383.5|15323.5|15380.5|15320.5|0
1644849310000|2022-02-14 14:35:10|15391|15331|15397.1|15337.1|15397.6|15337.6|15391|15331|0
1644849320000|2022-02-14 14:35:20|15389.2|15329.2|15385.5|15325.5|15389.2|15329.2|15381.4|15321.4|0
1644849460000|2022-02-14 14:37:40|15383.5|15323.5|15383.5|15323.5|15383.5|15323.5|15383.5|15323.5|0
1644849500000|2022-02-14 14:38:20|15381.4|15321.4|15381.4|15321.4|15381.4|15321.4|15381.4|15321.4|0
1644849520000|2022-02-14 14:38:40|15381|15321|15381|15321|15381|15321|15381|15321|0
1644849570000|2022-02-14 14:39:30|15380.5|15320.5|15380.5|15320.5|15380.5|15320.5|15380.5|15320.5|0
1644849580000|2022-02-14 14:39:40|15380.1|15320.1|15378|15318|15380.1|15320.1|15378|15318|0
1644849590000|2022-02-14 14:39:50|15377.6|15317.6|15378|15318|15378|15318|15373|15313|0
1644849600000|2022-02-14 14:40:00|15378.9|15318.9|15383|15323|15383|15323|15378.9|15318.9|0
1644849610000|2022-02-14 14:40:10|15385.1|15325.1|15382.6|15322.6|15385.1|15325.1|15382.6|15322.6|0
1644849620000|2022-02-14 14:40:20|15382.2|15322.2|15380.1|15320.1|15382.2|15322.2|15380.1|15320.1|0
1644849630000|2022-02-14 14:40:30|15379.7|15319.7|15375.1|15315.1|15379.7|15319.7|15375.1|15315.1|0
1644849650000|2022-02-14 14:40:50|15373|15313|15362.2|15322.2|15373|15322.2|15362.2|15312.6|0
1644849660000|2022-02-14 14:41:00|15360.1|15320.1|15360.1|15320.1|15360.1|15320.1|15360.1|15320.1|0
1644849730000|2022-02-14 14:42:10|15356|15316|15356|15316|15356|15316|15356|15316|1
1644849760000|2022-02-14 14:42:40|15350.1|15290.1|15350.1|15290.1|15352.6|15292.6|15350.1|15290.1|6
1644849770000|2022-02-14 14:42:50|15350.6|15290.6|15336.7|15296.7|15350.6|15296.7|15336.7|15287.6|0
1644849780000|2022-02-14 14:43:00|15332.6|15292.6|15342.6|15282.6|15345.1|15292.6|15330.9|15273.5|0
1644849810000|2022-02-14 14:43:30|15344.2|15284.2|15344.2|15284.2|15344.2|15284.2|15344.2|15284.2|1
1644849820000|2022-02-14 14:43:40|15343.8|15283.8|15341.7|15281.7|15343.8|15283.8|15341.7|15281.7|0
1644849840000|2022-02-14 14:44:00|15331.3|15291.3|15329.2|15289.2|15331.3|15291.3|15326.7|15286.7|0
1644849890000|2022-02-14 14:44:50|15328.8|15288.8|15321.7|15281.7|15328.8|15288.8|15321.7|15281.7|0
1644849900000|2022-02-14 14:45:00|15319.7|15279.7|15322.2|15282.2|15322.2|15287.2|15304.7|15279.7|0
1644849950000|2022-02-14 14:45:50|15320.1|15280.1|15320.1|15280.1|15320.1|15280.1|15320.1|15280.1|0
1644849960000|2022-02-14 14:46:00|15319.7|15279.7|15310.1|15270.1|15319.7|15279.7|15310.1|15270.1|0
1644849970000|2022-02-14 14:46:10|15308.1|15268.1|15310.1|15270.1|15310.1|15277.6|15297.6|15268.1|2
1644849980000|2022-02-14 14:46:20|15314.7|15274.7|15363.1|15303.1|15363.1|15303.1|15299.7|15270.1|5
1644849990000|2022-02-14 14:46:30|15360.4|15300.4|15348.5|15288.5|15360.4|15300.4|15346|15286|0
1644850000000|2022-02-14 14:46:40|15350.6|15290.6|15350.6|15290.6|15350.6|15290.6|15350.6|15290.6|0
1644850080000|2022-02-14 14:48:00|15353.5|15293.5|15355.6|15295.6|15355.6|15295.6|15353.5|15293.5|0
1644850090000|2022-02-14 14:48:10|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|0
1644850210000|2022-02-14 14:50:10|15332.6|15292.6|15332.6|15292.6|15332.6|15292.6|15332.6|15292.6|0
1644850240000|2022-02-14 14:50:40|15334.7|15294.7|15334.7|15294.7|15334.7|15294.7|15334.7|15294.7|0
1644850520000|2022-02-14 14:55:20|15325.2|15305.2|15327.2|15307.2|15327.2|15307.2|15325.2|15305.2|0
1644850560000|2022-02-14 14:56:00|15327.7|15307.7|15362.7|15322.7|15367.2|15322.7|15327.7|15307.2|1
1644850570000|2022-02-14 14:56:10|15391.5|15351.5|15396.8|15356.8|15396.8|15367.2|15387.2|15351.5|2
1644850580000|2022-02-14 14:56:20|15387.2|15367.2|15387.2|15367.2|15387.2|15367.2|15387.2|15367.2|0
1644850590000|2022-02-14 14:56:30|15398.1|15358.1|15402.2|15362.2|15402.2|15362.2|15398.1|15358.1|1
1644850600000|2022-02-14 14:56:40|15404.3|15364.3|15404.3|15364.3|15404.3|15364.3|15404.3|15364.3|0
1644850620000|2022-02-14 14:57:00|||||||||1
1644850630000|2022-02-14 14:57:10|15403.8|15363.8|15446.8|15386.8|15453.4|15413.4|15401|15361.8|4
1644850730000|2022-02-14 14:58:50|15436.3|15396.3|15436.3|15396.3|15436.3|15396.3|15436.3|15396.3|1
1644850740000|2022-02-14 14:59:00|15434.3|15394.3|15434.3|15394.3|15434.3|15394.3|15434.3|15394.3|0
1644850790000|2022-02-14 14:59:50|15433.8|15393.8|15429.7|15389.7|15433.8|15393.8|15429.7|15389.7|0
1644850860000|2022-02-14 15:01:00|15429.3|15389.3|15427.2|15387.2|15429.3|15389.3|15427.2|15387.2|0
1644850870000|2022-02-14 15:01:10|15427.7|15387.7|15427.2|15387.2|15427.7|15387.7|15427.2|15387.2|0
1644851080000|2022-02-14 15:04:40|15402.2|15342.2|15402.2|15342.2|15402.2|15342.2|15402.2|15342.2|1
1644851090000|2022-02-14 15:04:50|15404.3|15344.3|15404.3|15344.3|15404.3|15344.3|15404.3|15344.3|0
1644851100000|2022-02-14 15:05:00|15403.9|15343.9|15391.8|15331.8|15403.9|15343.9|15389.3|15329.3|3
1644851110000|2022-02-14 15:05:10|15391.4|15331.4|15384.3|15324.3|15391.4|15331.4|15384.3|15324.3|1
1644851120000|2022-02-14 15:05:20|15347.7|15287.7|15347.7|15287.7|15347.7|15287.7|15347.7|15287.7|2
1644851130000|2022-02-14 15:05:30|15342.7|15282.7|15335.2|15275.2|15342.7|15282.7|15332.7|15272.7|0
1644851140000|2022-02-14 15:05:40|15323.9|15283.9|15319.7|15279.7|15323.9|15283.9|15319.7|15279.7|2
1644851150000|2022-02-14 15:05:50|15318.9|15278.9|15314.7|15274.7|15318.9|15278.9|15314.7|15274.7|1
1644851160000|2022-02-14 15:06:00|15312.2|15272.2|15312.2|15272.2|15312.2|15272.2|15312.2|15272.2|0
1644851170000|2022-02-14 15:06:10|15322.2|15282.2|15321.8|15281.8|15322.2|15282.2|15321.8|15281.8|4
1644851180000|2022-02-14 15:06:20|15319.7|15279.7|15312.2|15272.2|15319.7|15279.7|15310.2|15270.2|6
1644851190000|2022-02-14 15:06:30|15309.7|15269.7|15309.7|15269.7|15309.7|15269.7|15309.7|15269.7|1
1644851200000|2022-02-14 15:06:40|15311.4|15251.4|15267.7|15207.7|15311.4|15251.4|15267.7|15207.7|7
1644851210000|2022-02-14 15:06:50|15267.2|15207.2|15259.7|15219.7|15267.2|15219.7|15252.7|15207.2|3
1644851220000|2022-02-14 15:07:00|15259.3|15219.3|15259.7|15219.7|15259.7|15219.7|15259.3|15219.3|0
1644851250000|2022-02-14 15:07:30|15257.2|15217.2|15319.7|15259.7|15324.7|15264.7|15257.2|15217.2|7
1644851260000|2022-02-14 15:07:40|15315.2|15255.2|15308|15248|15316.8|15256.8|15308|15248|0
1644851270000|2022-02-14 15:07:50|15301.4|15241.4|15293.9|15233.9|15301.4|15241.4|15293.9|15233.9|0
1644851280000|2022-02-14 15:08:00|15291.8|15231.8|15291.8|15231.8|15291.8|15231.8|15291.8|15231.8|0
1644851290000|2022-02-14 15:08:10|15288.9|15228.9|15288.9|15228.9|15288.9|15228.9|15288.9|15228.9|2
1644851300000|2022-02-14 15:08:20|15286.4|15226.4|15289.7|15229.7|15291.4|15231.4|15281.8|15221.8|0
1644851310000|2022-02-14 15:08:30|15289.8|15229.8|15289.8|15229.8|15289.8|15229.8|15289.8|15229.8|0
1644851320000|2022-02-14 15:08:40|15288.9|15228.9|15287.3|15227.3|15288.9|15228.9|15284.8|15224.8|0
1644851350000|2022-02-14 15:09:10|15274.6|15234.6|15274.6|15234.6|15274.6|15234.6|15274.6|15234.6|0
1644851360000|2022-02-14 15:09:20|15262.3|15222.3|15262.3|15222.3|15262.3|15222.3|15262.3|15222.3|0
1644851410000|2022-02-14 15:10:10|15259.8|15219.8|15259.8|15219.8|15259.8|15219.8|15259.8|15219.8|0
1644851420000|2022-02-14 15:10:20|15306.8|15246.8|15289.3|15229.3|15306.8|15246.8|15289.3|15229.3|3
1644851430000|2022-02-14 15:10:30|15288.9|15228.9|15288.9|15228.9|15288.9|15228.9|15288.9|15228.9|0
1644851440000|2022-02-14 15:10:40|15286.8|15226.8|15286.8|15226.8|15286.8|15226.8|15286.8|15226.8|0
1644851450000|2022-02-14 15:10:50|15284.3|15224.3|15284.3|15224.3|15284.3|15224.3|15284.3|15224.3|0
1644851460000|2022-02-14 15:11:00|15272.6|15232.6|15289.3|15229.3|15306.8|15246.8|15272.6|15216.5|3
1644851490000|2022-02-14 15:11:30|15288.4|15228.4|15281.8|15221.8|15288.4|15228.4|15281.8|15221.8|0
1644851510000|2022-02-14 15:11:50|15281.4|15221.4|15271.8|15231.8|15281.4|15234.3|15271.8|15219.8|3
1644851520000|2022-02-14 15:12:00|15271.4|15231.4|15269.3|15229.3|15271.4|15231.4|15269.3|15229.3|0
1644851530000|2022-02-14 15:12:10|15268.9|15228.9|15264.8|15224.8|15268.9|15228.9|15264.8|15224.8|0
1644851630000|2022-02-14 15:13:50|||||||||40
1644851660000|2022-02-14 15:14:20|||||||||1
1644851680000|2022-02-14 15:14:40|15271.8|15231.8|15271.8|15231.8|15271.8|15231.8|15271.8|15231.8|3
1644851690000|2022-02-14 15:14:50|15269.3|15229.3|15269.8|15229.8|15269.8|15229.8|15269.3|15229.3|0
1644851750000|2022-02-14 15:15:50|15269.3|15229.3|15267.3|15227.3|15269.3|15229.3|15267.3|15227.3|0
1644851760000|2022-02-14 15:16:00|15257.7|15237.7|15259.8|15239.8|15259.8|15239.8|15257.7|15237.7|0
1644851780000|2022-02-14 15:16:20|15274.8|15234.8|15274.8|15234.8|15274.8|15234.8|15274.8|15234.8|0
1644851850000|2022-02-14 15:17:30|15264.3|15244.3|15264.3|15244.3|15264.3|15244.3|15264.3|15244.3|0
1644851860000|2022-02-14 15:17:40|15262.3|15242.3|15262.3|15242.3|15262.3|15242.3|15262.3|15242.3|0
1644851930000|2022-02-14 15:18:50|||||||||2
1644852010000|2022-02-14 15:20:10|15267.3|15227.3|15267.3|15227.3|15267.3|15227.3|15267.3|15227.3|3
1644852050000|2022-02-14 15:20:50|15266|15226|15257.3|15217.3|15266|15226|15257.3|15217.3|2
1644852060000|2022-02-14 15:21:00|15256.8|15216.8|15156.8|15096.8|15256.8|15216.8|15156.8|15096.8|2
1644852070000|2022-02-14 15:21:10|15157.3|15097.3|15167.3|15107.3|15167.3|15107.3|15157.3|15097.3|2
1644852080000|2022-02-14 15:21:20|15166.9|15106.9|15164.4|15104.4|15166.9|15106.9|15164.4|15104.4|0
1644852090000|2022-02-14 15:21:30|15152.6|15112.6|15144.4|15104.4|15152.6|15112.6|15144.4|15104.4|0
1644852100000|2022-02-14 15:21:40|15141.9|15101.9|15142.3|15102.3|15142.3|15102.3|15139.8|15099.8|0
1644852110000|2022-02-14 15:21:50|15139.8|15099.8|15142.3|15102.3|15142.3|15102.3|15139.8|15099.8|0
1644852130000|2022-02-14 15:22:10|15141.9|15101.9|15139.8|15099.8|15141.9|15101.9|15139.8|15099.8|0
1644852150000|2022-02-14 15:22:30|15127.3|15107.3|15127.3|15107.3|15127.3|15107.3|15127.3|15107.3|0
1644852160000|2022-02-14 15:22:40|15126.9|15106.9|15117.3|15097.3|15126.9|15106.9|15117.3|15097.3|0
1644852170000|2022-02-14 15:22:50|15116.9|15096.9|15114.8|15094.8|15116.9|15096.9|15114.8|15094.8|0
1644852180000|2022-02-14 15:23:00|15112.3|15092.3|15112.3|15092.3|15112.3|15092.3|15112.3|15092.3|0
1644852190000|2022-02-14 15:23:10|15111.9|15091.9|15119.4|15079.4|15119.4|15091.9|15109.8|15079.4|0
1644852200000|2022-02-14 15:23:20|15117.3|15077.3|15119.4|15059.4|15121|15081|15097.3|15052.3|4
1644852210000|2022-02-14 15:23:30|15109.8|15069.8|15111.9|15071.9|15112.3|15072.3|15109.8|15069.8|0
1644852220000|2022-02-14 15:23:40|15110.7|15070.7|15161.9|15101.9|15161.9|15101.9|15110.7|15070.7|7
1644852230000|2022-02-14 15:23:50|15159.2|15099.2|15146.9|15086.9|15159.2|15099.2|15146.9|15086.9|0
1644852240000|2022-02-14 15:24:00|15146.4|15086.4|15141.9|15081.9|15146.4|15086.4|15129.8|15069.8|0
1644852260000|2022-02-14 15:24:20|15130.5|15090.5|15130.5|15090.5|15130.5|15090.5|15130.5|15090.5|0
1644852270000|2022-02-14 15:24:30|15124.4|15084.4|15161.4|15101.4|15179.4|15119.4|15124.4|15084.4|4
1644852280000|2022-02-14 15:24:40|15159.4|15099.4|15137.3|15097.3|15159.4|15107.2|15136.9|15096.9|0
1644852320000|2022-02-14 15:25:20|15136.9|15096.9|15136.9|15096.9|15137.3|15097.3|15136.9|15096.9|0
1644852340000|2022-02-14 15:25:40|15146|15086|15141.9|15081.9|15146|15086|15139.8|15079.8|0
1644852350000|2022-02-14 15:25:50|15139.4|15079.4|15139.4|15079.4|15139.4|15079.4|15139.4|15079.4|0
1644852370000|2022-02-14 15:26:10|15130.7|15090.7|15134.8|15094.8|15134.8|15094.8|15130.7|15090.7|0
1644852380000|2022-02-14 15:26:20|15157.5|15117.5|15156.9|15096.9|15171.9|15117.5|15156.9|15096.9|1
1644852390000|2022-02-14 15:26:30|15156.4|15096.4|15154.4|15094.4|15156.4|15096.4|15154.4|15094.4|0
1644852420000|2022-02-14 15:27:00|15159.4|15099.4|15159.4|15099.4|15159.4|15099.4|15159.4|15099.4|0
1644852430000|2022-02-14 15:27:10|15141.9|15101.9|15141.9|15101.9|15141.9|15101.9|15141.9|15101.9|0
1644852530000|2022-02-14 15:28:50|15181.9|15121.9|15171.9|15111.9|15181.9|15121.9|15169.4|15109.4|5
1644852550000|2022-02-14 15:29:10|15171.4|15111.4|15169.4|15109.4|15171.4|15111.4|15169.4|15109.4|0
1644852560000|2022-02-14 15:29:20|15169.8|15109.8|15174.4|15114.4|15174.4|15114.4|15169.8|15109.8|0
1644852570000|2022-02-14 15:29:30|15174.8|15114.8|15176.9|15116.9|15176.9|15116.9|15174.8|15114.8|0
1644852590000|2022-02-14 15:29:50|15177.3|15117.3|15204.4|15144.4|15204.4|15144.4|15177.3|15117.3|0
1644852600000|2022-02-14 15:30:00|15203.9|15143.9|15187.3|15127.3|15203.9|15143.9|15186.9|15126.9|0
1644852610000|2022-02-14 15:30:10|15186.9|15126.9|15183.9|15123.9|15186.9|15126.9|15183.9|15123.9|0
1644852620000|2022-02-14 15:30:20|15182.8|15122.8|15186.9|15126.9|15186.9|15126.9|15182.8|15122.8|0
1644852630000|2022-02-14 15:30:30|15182.9|15122.9|15162.3|15102.3|15182.9|15122.9|15162.3|15102.3|0
1644852640000|2022-02-14 15:30:40|15164.4|15104.4|15164.4|15104.4|15164.4|15104.4|15164.4|15104.4|0
1644852660000|2022-02-14 15:31:00|||||||||1
1644852690000|2022-02-14 15:31:30|15164.8|15104.8|15146.9|15106.9|15164.8|15106.9|15146.9|15104.8|0
1644852730000|2022-02-14 15:32:10|15147.3|15107.3|15146.9|15106.9|15147.3|15107.3|15146.9|15106.9|3
1644852750000|2022-02-14 15:32:30|15144.8|15104.8|15144.8|15104.8|15144.8|15104.8|15144.8|15104.8|0
1644852760000|2022-02-14 15:32:40|15147.8|15107.8|15147.3|15107.3|15149.8|15124.8|15140.7|15104.8|4
1644852810000|2022-02-14 15:33:30|15179.4|15119.4|15166.9|15106.9|15179.4|15119.4|15166.9|15106.9|4
1644852820000|2022-02-14 15:33:40|15169.4|15109.4|15169.4|15109.4|15169.4|15109.4|15169.4|15109.4|0
1644852870000|2022-02-14 15:34:30|15169|15109|15166.9|15106.9|15169|15109|15166.9|15106.9|0
1644852910000|2022-02-14 15:35:10|15155.1|15115.1|15146.9|15106.9|15155.1|15115.1|15146.9|15106.9|0
1644852930000|2022-02-14 15:35:30|15144.8|15104.8|15144.8|15104.8|15144.8|15104.8|15144.8|15104.8|0
1644852940000|2022-02-14 15:35:40|15146.9|15106.9|15146.9|15106.9|15146.9|15106.9|15146.9|15106.9|0
1644852970000|2022-02-14 15:36:10|||||||||1
1644852980000|2022-02-14 15:36:20|15146.5|15106.5|15139.4|15099.4|15146.5|15106.5|15139.4|15099.4|0
1644853060000|2022-02-14 15:37:40|15137.8|15117.8|15186.9|15126.9|15186.9|15142.5|15137.8|15117.8|4
1644853070000|2022-02-14 15:37:50|15184.4|15124.4|15161.9|15121.9|15184.4|15131.8|15159.8|15119.8|0
1644853180000|2022-02-14 15:39:40|15172.3|15112.3|15172.3|15112.3|15172.3|15112.3|15172.3|15112.3|0
1644853270000|2022-02-14 15:41:10|15150.2|15130.2|15151.9|15131.9|15151.9|15131.9|15150.2|15130.2|0
1644853280000|2022-02-14 15:41:20|15154.1|15134.1|15162.3|15142.3|15162.3|15142.3|15154.1|15134.1|2
1644853290000|2022-02-14 15:41:30|15162.4|15142.4|15167.8|15147.8|15167.8|15147.8|15162.4|15142.4|0
1644853300000|2022-02-14 15:41:40|15169.9|15149.9|15172.4|15152.4|15172.4|15152.4|15169.9|15149.9|0
1644853310000|2022-02-14 15:41:50|15201.9|15161.9|15199.4|15159.4|15201.9|15161.9|15199.4|15159.4|2
1644853320000|2022-02-14 15:42:00|15190.3|15170.3|15190.3|15170.3|15190.3|15170.3|15190.3|15170.3|0
1644853330000|2022-02-14 15:42:10|15212.2|15152.2|15199.4|15179.4|15212.2|15179.4|15186.6|15139.4|0
1644853350000|2022-02-14 15:42:30|15217.2|15157.2|15206.9|15146.9|15217.2|15157.2|15206.9|15146.9|0
1644853360000|2022-02-14 15:42:40|15209.4|15149.4|15209.4|15149.4|15209.4|15149.4|15209.4|15149.4|0
1644853370000|2022-02-14 15:42:50|15209.9|15149.9|15209.4|15149.4|15209.9|15149.9|15209.4|15149.4|1
1644853390000|2022-02-14 15:43:10|15202.4|15162.4|15202.4|15162.4|15202.4|15162.4|15202.4|15162.4|1
1644853400000|2022-02-14 15:43:20|15209.9|15149.9|15209.9|15149.9|15209.9|15149.9|15209.9|15149.9|0
1644853470000|2022-02-14 15:44:30|15202.4|15162.4|15202.4|15162.4|15202.4|15162.4|15202.4|15162.4|0
1644853480000|2022-02-14 15:44:40|15209.9|15149.9|15209.9|15149.9|15209.9|15149.9|15209.9|15149.9|0
1644853550000|2022-02-14 15:45:50|15209.4|15149.4|15209.4|15149.4|15209.4|15149.4|15209.4|15149.4|0
1644853600000|2022-02-14 15:46:40|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|0
1644853630000|2022-02-14 15:47:10|||||||||1
1644853700000|2022-02-14 15:48:20|15210.6|15170.6|15191.9|15131.9|15210.6|15170.6|15191.9|15131.9|0
1644853710000|2022-02-14 15:48:30|15191.5|15131.5|15186.9|15126.9|15191.5|15131.5|15186.9|15126.9|0
1644853760000|2022-02-14 15:49:20|15186.5|15126.5|15184.4|15124.4|15186.5|15126.5|15184.4|15124.4|0
1644853770000|2022-02-14 15:49:30|15181.9|15121.9|15181.9|15121.9|15181.9|15121.9|15181.9|15121.9|0
1644853930000|2022-02-14 15:52:10|15181.5|15121.5|15176.9|15116.9|15181.5|15121.5|15176.9|15116.9|0
1644853990000|2022-02-14 15:53:10|15176.5|15116.5|15174.4|15114.4|15176.5|15116.5|15174.4|15114.4|0
1644854050000|2022-02-14 15:54:10|15174.5|15114.5|15174.5|15114.5|15174.5|15114.5|15174.5|15114.5|0
1644854270000|2022-02-14 15:57:50|15156.7|15136.7|15167.1|15127.1|15167.1|15136.7|15156.7|15126.7|2
1644854280000|2022-02-14 15:58:00|15175.3|15135.3|15175.3|15135.3|15175.3|15135.3|15175.3|15135.3|0
1644854300000|2022-02-14 15:58:20|15165.8|15145.8|15227|15167|15227|15167|15165.8|15139.6|0
1644854330000|2022-02-14 15:58:50|15228.7|15168.7|15237|15177|15237|15177|15228.7|15168.7|0
1644854350000|2022-02-14 15:59:10|15236.5|15196.5|15237|15197|15237|15197|15236.5|15196.5|0
1644854360000|2022-02-14 15:59:20|15249.2|15189.2|15264.5|15204.5|15267|15207|15249.2|15189.2|0
1644854380000|2022-02-14 15:59:40|||||||||1
1644854460000|2022-02-14 16:01:00|15267|15207|15266.5|15206.5|15267|15207|15266.5|15206.5|0
1644854470000|2022-02-14 16:01:10|15264.5|15204.5|15264.5|15204.5|15264.5|15204.5|15264.5|15204.5|0
1644854480000|2022-02-14 16:01:20|15264|15204|15264|15204|15264|15204|15264|15204|0
1644854490000|2022-02-14 16:01:30|15262|15202|15262|15202|15262|15202|15262|15202|0
1644854730000|2022-02-14 16:05:30|15253.7|15213.7|15259.5|15219.5|15259.5|15219.5|15253.7|15213.7|0
1644854780000|2022-02-14 16:06:20|15259.1|15219.1|15244.5|15224.5|15259.1|15224.5|15244.5|15219.1|1
1644854810000|2022-02-14 16:06:50|||||||||1
1644854860000|2022-02-14 16:07:40|15232.4|15172.4|15232|15172|15234.1|15174.1|15232|15172|1
1644854870000|2022-02-14 16:07:50|15231.6|15171.6|15232|15172|15232|15172|15229.5|15169.5|0
1644854890000|2022-02-14 16:08:10|15231.6|15171.6|15224.5|15164.5|15231.6|15171.6|15224.5|15164.5|0
1644854970000|2022-02-14 16:09:30|15224.1|15164.1|15220.2|15160.2|15224.1|15164.1|15209.9|15149.9|0
1644854980000|2022-02-14 16:09:40|15209.9|15149.9|15217.4|15157.4|15222|15162|15209.9|15149.9|0
1644854990000|2022-02-14 16:09:50|15219.5|15159.5|15219.5|15159.5|15222.4|15162.4|15209.9|15149.9|1
1644855000000|2022-02-14 16:10:00|15222|15162|15222|15162|15224.5|15177|15212.4|15152.4|0
1644855010000|2022-02-14 16:10:10|15222.4|15162.4|15219.5|15159.5|15226.6|15177|15209.9|15154.9|0
1644855020000|2022-02-14 16:10:20|15209.9|15169.9|15209.9|15149.9|15221.6|15169.9|15209.9|15149.9|0
1644855030000|2022-02-14 16:10:30|15212|15152|15262|15202|15262|15202|15182.4|15149.9|3
1644855060000|2022-02-14 16:11:00|15251.6|15211.6|15251.6|15211.6|15251.6|15211.6|15251.6|15211.6|0
1644855070000|2022-02-14 16:11:10|15249.5|15209.5|15249.5|15209.5|15249.5|15209.5|15249.5|15209.5|0
1644855140000|2022-02-14 16:12:20|15247|15207|15247|15207|15247|15207|15247|15207|0
1644855330000|2022-02-14 16:15:30|15242.5|15202.5|15229.5|15209.5|15242.5|15209.5|15229.5|15202|0
1644855400000|2022-02-14 16:16:40|15227|15207|15220|15160|15227|15207|15220|15160|1
1644855410000|2022-02-14 16:16:50|15222|15162|15222|15162|15222|15162|15222|15162|0
1644855430000|2022-02-14 16:17:10|15217.5|15157.5|15217|15157|15217.5|15157.5|15217|15157|0
1644855480000|2022-02-14 16:18:00|15214.5|15154.5|15214.5|15154.5|15214.5|15154.5|15214.5|15154.5|0
1644855540000|2022-02-14 16:19:00|15214.1|15154.1|15212|15152|15214.1|15154.1|15212|15152|0
1644855590000|2022-02-14 16:19:50|15211.6|15151.6|15209.5|15149.5|15211.6|15151.6|15209.5|15149.5|0
1644855610000|2022-02-14 16:20:10|15202.5|15142.5|15204.5|15144.5|15204.5|15144.5|15202.5|15142.5|0
1644855650000|2022-02-14 16:20:50|15202|15142|15204.5|15144.5|15204.5|15144.5|15202|15142|1
1644855660000|2022-02-14 16:21:00|15205.4|15145.4|15205.4|15145.4|15205.4|15145.4|15205.4|15145.4|0
1644855670000|2022-02-14 16:21:10|15209.5|15149.5|15209.5|15149.5|15209.5|15149.5|15209.5|15149.5|0
1644855680000|2022-02-14 16:21:20|15207.5|15147.5|15209.5|15149.5|15209.5|15149.5|15207.5|15147.5|0
1644855740000|2022-02-14 16:22:20|15216.5|15176.5|15229.5|15209.5|15241.6|15209.5|15216.5|15176.5|3
1644855750000|2022-02-14 16:22:30|15227.5|15207.5|15232.5|15192.5|15237|15207.5|15227.5|15192.5|0
1644855780000|2022-02-14 16:23:00|15227.5|15207.5|15222.5|15202.5|15227.5|15207.5|15222.5|15202.5|0
1644855790000|2022-02-14 16:23:10|15227.5|15207.5|15227.5|15207.5|15227.5|15207.5|15227.5|15207.5|0
1644855810000|2022-02-14 16:23:30|15236.6|15196.6|15236.6|15196.6|15236.6|15196.6|15236.6|15196.6|1
1644855820000|2022-02-14 16:23:40|15223.4|15203.4|15227.5|15207.5|15227.5|15207.5|15223.4|15203.4|0
1644856040000|2022-02-14 16:27:20|15237.1|15217.1|15244.6|15224.6|15244.6|15224.6|15237.1|15217.1|1
1644856050000|2022-02-14 16:27:30|15245|15205|15245|15205|15245|15205|15245|15205|0
1644856060000|2022-02-14 16:27:40|15247.1|15207.1|15247.1|15207.1|15247.1|15207.1|15247.1|15207.1|0
1644856080000|2022-02-14 16:28:00|15245|15205|15245|15205|15245|15205|15245|15205|0
1644856100000|2022-02-14 16:28:20|15267.7|15227.7|15272.1|15252.1|15272.1|15252.1|15267.7|15227.7|2
1644856140000|2022-02-14 16:29:00|15274.6|15254.6|15290|15250|15290|15254.6|15274.6|15250|3
1644856150000|2022-02-14 16:29:10|15294.6|15254.6|15294.6|15254.6|15294.6|15254.6|15294.6|15254.6|30
1644856180000|2022-02-14 16:29:40|15297.1|15257.1|15297.5|15257.5|15297.5|15257.5|15297.1|15257.1|0
1644856220000|2022-02-14 16:30:20|15297.1|15257.1|15295|15255|15297.1|15257.1|15295|15255|0
1644856230000|2022-02-14 16:30:30|15295.4|15255.4|15295.4|15255.4|15295.4|15255.4|15295.4|15255.4|0
1644856260000|2022-02-14 16:31:00|15297.5|15257.5|15297.5|15257.5|15297.5|15257.5|15297.5|15257.5|0
1644856470000|2022-02-14 16:34:30|15289.3|15249.3|15289.3|15249.3|15289.3|15249.3|15289.3|15249.3|0
1644856480000|2022-02-14 16:34:40|15287.5|15247.5|15287.5|15247.5|15287.5|15247.5|15287.5|15247.5|7
1644856610000|2022-02-14 16:36:50|15288|15248|15288|15248|15288|15248|15288|15248|0
1644856640000|2022-02-14 16:37:20|15295|15255|15295|15255|15295|15255|15295|15255|0
1644856670000|2022-02-14 16:37:50|15292.5|15252.5|15292.5|15252.5|15292.5|15252.5|15292.5|15252.5|0
1644856710000|2022-02-14 16:38:30|15292.1|15252.1|15292.5|15252.5|15292.5|15252.5|15287.5|15247.5|0
1644856960000|2022-02-14 16:42:40|15292.1|15252.1|15292.1|15252.1|15292.1|15252.1|15292.1|15252.1|9
1644856970000|2022-02-14 16:42:50|15291.2|15251.2|15274.6|15254.6|15291.2|15254.6|15274.6|15251.2|0
1644856980000|2022-02-14 16:43:00|15272.1|15252.1|15272.1|15252.1|15272.1|15252.1|15272.1|15252.1|0
1644857020000|2022-02-14 16:43:40|||||||||1
1644857590000|2022-02-14 16:53:10|||||||||150
1644857690000|2022-02-14 16:54:50|||||||||5
1644857810000|2022-02-14 16:56:50|15272.6|15252.6|15272.6|15252.6|15272.6|15252.6|15272.6|15252.6|0
1644857870000|2022-02-14 16:57:50|15295.1|15255.1|15295.1|15255.1|15295.1|15255.1|15295.1|15255.1|6
1644857880000|2022-02-14 16:58:00|15297.6|15257.6|15300.1|15260.1|15300.1|15260.1|15297.6|15257.6|0
1644858020000|2022-02-14 17:00:20|15287.6|15267.6|15287.6|15267.6|15287.6|15267.6|15287.6|15267.6|7
1644858030000|2022-02-14 17:00:30|15292.6|15252.6|15292.6|15252.6|15292.6|15252.6|15292.6|15252.6|0
1644859020000|2022-02-14 17:17:00|||||||||1
1644859230000|2022-02-14 17:20:30|15292.7|15252.7|15292.7|15252.7|15292.7|15252.7|15292.7|15252.7|0
1644859300000|2022-02-14 17:21:40|||||||||1
1644859490000|2022-02-14 17:24:50|15294.7|15254.7|15297.7|15257.7|15297.7|15257.7|15294.7|15254.7|2
1644859500000|2022-02-14 17:25:00|||||||||3
1644859510000|2022-02-14 17:25:10|15295.6|15255.6|15294.7|15254.7|15295.6|15255.6|15294.7|15254.7|1
1644859640000|2022-02-14 17:27:20|15295.2|15255.2|15295.2|15255.2|15304.7|15277.2|15295.2|15255.2|0
1644859650000|2022-02-14 17:27:30|15297.2|15257.2|15297.2|15257.2|15297.2|15257.2|15297.2|15257.2|0
1644859800000|2022-02-14 17:30:00|15297.7|15257.7|15293.1|15273.1|15302.2|15273.1|15293.1|15257.7|0
1644859810000|2022-02-14 17:30:10|15296|15256|15297.2|15257.2|15299.7|15259.7|15295.2|15255.2|0
1644859850000|2022-02-14 17:30:50|||||||||25
1644859930000|2022-02-14 17:32:10|15297.3|15257.3|15297.3|15257.3|15297.3|15257.3|15297.3|15257.3|0
1644860130000|2022-02-14 17:35:30|15285.5|15265.5|15285.5|15265.5|15285.5|15265.5|15285.5|15265.5|0
1644860140000|2022-02-14 17:35:40|15273.1|15253.1|15273.1|15253.1|15273.1|15253.1|15273.1|15253.1|0
1644860180000|2022-02-14 17:36:20|||||||||1
1644860200000|2022-02-14 17:36:40|15272.7|15252.7|15273.1|15253.1|15273.1|15253.1|15272.7|15252.7|0
1644860210000|2022-02-14 17:36:50|||||||||1
1644860520000|2022-02-14 17:42:00|15273.2|15253.2|15273.2|15253.2|15273.2|15253.2|15273.2|15253.2|0
1644860750000|2022-02-14 17:45:50|15283.6|15243.6|15283.6|15243.6|15283.6|15243.6|15283.6|15243.6|0
1644860760000|2022-02-14 17:46:00|15287.7|15247.7|15287.7|15247.7|15287.7|15247.7|15287.7|15247.7|0
1644860820000|2022-02-14 17:47:00|15288.2|15248.2|15288.2|15248.2|15288.2|15248.2|15288.2|15248.2|0
1644860920000|2022-02-14 17:48:40|15287.7|15247.7|15287.3|15247.3|15287.7|15247.7|15287.3|15247.3|16
1644860930000|2022-02-14 17:48:50|||||||||6
1644860980000|2022-02-14 17:49:40|||||||||1
1644861220000|2022-02-14 17:53:40|||||||||2
1644861240000|2022-02-14 17:54:00|15287.8|15247.8|15287.8|15247.8|15287.8|15247.8|15287.8|15247.8|0
1644861270000|2022-02-14 17:54:30|||||||||20
1644861510000|2022-02-14 17:58:30|15289.8|15249.8|15289.8|15249.8|15289.8|15249.8|15289.8|15249.8|0
1644861530000|2022-02-14 17:58:50|15287.8|15247.8|15287.8|15247.8|15287.8|15247.8|15287.8|15247.8|0
1644861540000|2022-02-14 17:59:00|15290.3|15250.3|15290.3|15250.3|15290.3|15250.3|15290.3|15250.3|0
1644861570000|2022-02-14 17:59:30|15291.1|15251.1|15292.8|15252.8|15293.2|15253.2|15291.1|15251.1|0
1644861970000|2022-02-14 18:06:10|15293.2|15253.2|15297.4|15257.4|15297.4|15257.4|15293.2|15253.2|0
1644862490000|2022-02-14 18:14:50|15295.3|15255.3|15297.8|15257.8|15297.8|15257.8|15295.3|15255.3|0
1644862510000|2022-02-14 18:15:10|||||||||1
1644862520000|2022-02-14 18:15:20|||||||||1
1644862530000|2022-02-14 18:15:30|||||||||1
1644862550000|2022-02-14 18:15:50|15298.3|15258.3|15300.3|15260.3|15300.3|15260.3|15298.3|15258.3|0
1644863090000|2022-02-14 18:24:50|||||||||3
1644863100000|2022-02-14 18:25:00|15308.3|15268.3|15308.3|15268.3|15308.3|15268.3|15308.3|15268.3|1
1644863120000|2022-02-14 18:25:20|15322|15302|15322.8|15302.8|15322.8|15302.8|15322|15302|0
1644863130000|2022-02-14 18:25:30|15320.3|15300.3|15320.3|15300.3|15320.3|15300.3|15320.3|15300.3|0
1644863140000|2022-02-14 18:25:40|15336.9|15276.9|15322.4|15262.4|15336.9|15276.9|15320.3|15260.3|6
1644863320000|2022-02-14 18:28:40|15322.9|15262.9|15322.9|15262.9|15322.9|15262.9|15322.9|15262.9|0
1644863360000|2022-02-14 18:29:20|15324.9|15264.9|15324.9|15264.9|15324.9|15264.9|15324.9|15264.9|0
1644863500000|2022-02-14 18:31:40|15312.4|15272.4|15312.4|15272.4|15312.4|15272.4|15312.4|15272.4|0
1644863660000|2022-02-14 18:34:20|15300.8|15260.8|15300.8|15260.8|15300.8|15260.8|15300.8|15260.8|0
1644863730000|2022-02-14 18:35:30|15291.2|15271.2|15291.2|15271.2|15291.2|15271.2|15291.2|15271.2|0
1644863740000|2022-02-14 18:35:40|15293.3|15273.3|15292.9|15272.9|15293.3|15273.3|15292.9|15272.9|0
1644863780000|2022-02-14 18:36:20|15292|15272|15287.9|15267.9|15292|15272|15287.9|15267.9|0
1644863790000|2022-02-14 18:36:30|15292.9|15272.9|15290.4|15270.4|15292.9|15272.9|15290.4|15270.4|4
1644864130000|2022-02-14 18:42:10|15290.8|15270.8|15288.3|15268.3|15292.5|15272.5|15287.9|15267.9|0
1644864150000|2022-02-14 18:42:30|15290.4|15270.4|15290.4|15270.4|15290.4|15270.4|15290.4|15270.4|0
1644864220000|2022-02-14 18:43:40|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|1
1644864230000|2022-02-14 18:43:50|15290.4|15270.4|15290.4|15270.4|15290.4|15270.4|15290.4|15270.4|0
1644864800000|2022-02-14 18:53:20|15288.4|15268.4|15285.4|15265.4|15288.4|15268.4|15285.4|15265.4|2
1644864820000|2022-02-14 18:53:40|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|15285.4|15265.4|0
1644864830000|2022-02-14 18:53:50|15287.5|15267.5|15285.9|15265.9|15287.5|15267.5|15285.4|15265.4|0
1644864840000|2022-02-14 18:54:00|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|0
1644865030000|2022-02-14 18:57:10|15289.7|15269.7|15298.4|15258.4|15311.2|15283.4|15287.9|15258.4|1
1644865450000|2022-02-14 19:04:10|15288|15268|15288|15268|15288|15268|15288|15268|2
1644865480000|2022-02-14 19:04:40|15287.5|15267.5|15285.5|15265.5|15287.5|15267.5|15285.5|15265.5|0
1644865510000|2022-02-14 19:05:10|15297.9|15277.9|15300.5|15280.5|15300.5|15280.5|15297.9|15277.9|3
1644865560000|2022-02-14 19:06:00|15285.5|15265.5|15288|15268|15288|15268|15285.5|15265.5|1
1644865590000|2022-02-14 19:06:30|15298.4|15258.4|15288|15268|15300.9|15270.5|15285.5|15258.4|4
1644865600000|2022-02-14 19:06:40|15290|15270|15300.9|15260.9|15300.9|15270.5|15288|15260.9|3
1644865620000|2022-02-14 19:07:00|||||||||1
1644865640000|2022-02-14 19:07:20|15298.8|15258.8|15290.5|15270.5|15298.8|15270.5|15288|15258.8|2
1644865810000|2022-02-14 19:10:10|15290.1|15270.1|15300.5|15260.5|15300.5|15270.1|15290.1|15260.5|1
1644866030000|2022-02-14 19:13:50|||||||||2
1644866060000|2022-02-14 19:14:20|||||||||1
1644866080000|2022-02-14 19:14:40|15302.6|15262.6|15302.6|15262.6|15302.6|15262.6|15302.6|15262.6|1
1644866090000|2022-02-14 19:14:50|15292.1|15272.1|15295.1|15255.1|15295.1|15272.1|15290.1|15255.1|23
1644866120000|2022-02-14 19:15:20|15295.5|15255.5|15295.1|15255.1|15295.5|15255.5|15290.1|15250.1|0
1644866390000|2022-02-14 19:19:50|||||||||1
1644973200000|2022-02-16 01:00:00|15062.3|15022.3|15062.3|15022.3|15062.3|15022.3|15062.3|15022.3|0
1644973240000|2022-02-16 01:00:40|15062.7|15022.7|15062.7|15022.7|15062.7|15022.7|15062.7|15022.7|0
1644973570000|2022-02-16 01:06:10|15063.4|15023.4|15065.5|15025.5|15067.7|15027.7|15063.4|15023.4|0
1644973650000|2022-02-16 01:07:30|15065.6|15025.6|15065.6|15025.6|15065.6|15025.6|15065.6|15025.6|0
1644975510000|2022-02-16 01:38:30|15074.9|15014.9|15074.9|15014.9|15074.9|15014.9|15074.9|15014.9|1
1644975540000|2022-02-16 01:39:00|15075.3|15015.3|15075.3|15015.3|15075.3|15015.3|15075.3|15015.3|0
1644975780000|2022-02-16 01:43:00|15074.9|15014.9|15072.8|15012.8|15074.9|15014.9|15072.8|15012.8|0
1644975900000|2022-02-16 01:45:00|15062.4|15022.4|15062.4|15022.4|15062.4|15022.4|15062.4|15022.4|0
1644975910000|2022-02-16 01:45:10|15060.3|15020.3|15057.4|15017.4|15060.3|15020.3|15057.4|15017.4|0
1644975920000|2022-02-16 01:45:20|15057.8|15017.8|15057.4|15017.4|15057.8|15017.8|15057.4|15017.4|0
1644976670000|2022-02-16 01:57:50|15047.8|15027.8|15057.4|15017.4|15057.4|15027.8|15047.8|15017.4|1
1644976690000|2022-02-16 01:58:10|15057.5|15017.5|15057.5|15017.5|15057.5|15017.5|15057.5|15017.5|0
1644978630000|2022-02-16 02:30:30|15057.6|15017.6|15057.6|15017.6|15057.6|15017.6|15057.6|15017.6|0
1645021800000|2022-02-16 14:30:00|15039.8|15019.8|15040.5|15020.5|15040.5|15020.5|15039.8|15019.8|1
1645021810000|2022-02-16 14:30:10|||||||||1
1645021840000|2022-02-16 14:30:40|||||||||19
1645021850000|2022-02-16 14:30:50|15040.2|15020.2|15040.2|15020.2|15040.2|15020.2|15040.2|15020.2|3
1645021860000|2022-02-16 14:31:00|15026.9|15006.9|15012.3|14992.3|15026.9|15006.9|15012.3|14992.3|10
1645021910000|2022-02-16 14:31:50|15009.8|14989.8|15009.8|14989.8|15009.8|14989.8|15009.8|14989.8|0
1645021980000|2022-02-16 14:33:00|15012.7|14992.7|15012.7|14992.7|15012.7|14992.7|15012.7|14992.7|0
1645022000000|2022-02-16 14:33:20|||||||||1
1645022070000|2022-02-16 14:34:30|15010.2|14990.2|15010.2|14990.2|15010.2|14990.2|15010.2|14990.2|1
1645022100000|2022-02-16 14:35:00|||||||||1
1645022120000|2022-02-16 14:35:20|15010.5|14990.5|15010.5|14990.5|15010.5|14990.5|15010.5|14990.5|2
1645022190000|2022-02-16 14:36:30|||||||||1
1645022340000|2022-02-16 14:39:00|||||||||1
1645022410000|2022-02-16 14:40:10|||||||||14
1645022420000|2022-02-16 14:40:20|||||||||2
1645022430000|2022-02-16 14:40:30|||||||||51
1645022520000|2022-02-16 14:42:00|15010.2|14990.2|15010.2|14990.2|15010.2|14990.2|15010.2|14990.2|0
1645022540000|2022-02-16 14:42:20|||||||||1
1645022760000|2022-02-16 14:46:00|15012.3|14992.3|15012.3|14992.3|15012.3|14992.3|15012.3|14992.3|34
1645022770000|2022-02-16 14:46:10|||||||||16
1645022800000|2022-02-16 14:46:40|15012|14992|15012|14992|15012|14992|15012|14992|1
1645022860000|2022-02-16 14:47:40|||||||||61
1645022870000|2022-02-16 14:47:50|15009.1|14989.1|15009.1|14989.1|15009.1|14989.1|15009.1|14989.1|55
1645022880000|2022-02-16 14:48:00|||||||||1
1645022890000|2022-02-16 14:48:10|||||||||35
1645023000000|2022-02-16 14:50:00|||||||||4
1645023010000|2022-02-16 14:50:10|15021.6|15001.6|15024.5|15004.5|15024.5|15004.5|15021.6|15001.6|1
1645023180000|2022-02-16 14:53:00|15022|15002|15024.5|15004.5|15024.5|15004.5|15022|15002|0
1645023190000|2022-02-16 14:53:10|15022|15002|15022|15002|15024.5|15004.5|15022|15002|0
1645023200000|2022-02-16 14:53:20|15022.4|15002.4|15024.5|15004.5|15024.5|15004.5|15022|15002|0
1645023210000|2022-02-16 14:53:30|15022|15002|15024.2|15004.2|15024.5|15004.5|15022|15002|0
1645023220000|2022-02-16 14:53:40|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|0
1645023230000|2022-02-16 14:53:50|15012|14992|15002|14982|15012|14992|15002|14982|16
1645023240000|2022-02-16 14:54:00|14999.5|14979.5|14996.7|14976.7|14999.5|14979.5|14996.7|14976.7|20
1645023250000|2022-02-16 14:54:10|||||||||13
1645023260000|2022-02-16 14:54:20|14994.5|14974.5|14994.5|14974.5|14994.5|14974.5|14994.5|14974.5|1
1645023270000|2022-02-16 14:54:30|||||||||1
1645023280000|2022-02-16 14:54:40|||||||||13
1645023290000|2022-02-16 14:54:50|||||||||2
1645023300000|2022-02-16 14:55:00|||||||||3
1645023320000|2022-02-16 14:55:20|||||||||3
1645023380000|2022-02-16 14:56:20|||||||||3
1645023390000|2022-02-16 14:56:30|14992.4|14972.4|14992.4|14972.4|14992.4|14972.4|14992.4|14972.4|0
1645023410000|2022-02-16 14:56:50|14992|14972|14992|14972|14992|14972|14992|14972|1
1645023430000|2022-02-16 14:57:10|14992.4|14972.4|14992.4|14972.4|14992.4|14972.4|14992.4|14972.4|3
1645023440000|2022-02-16 14:57:20|||||||||2
1645023480000|2022-02-16 14:58:00|14992|14972|14992.4|14972.4|14992.4|14972.4|14992|14972|3
1645023490000|2022-02-16 14:58:10|14992|14972|14982|14962|14992|14972|14982|14962|9
1645023680000|2022-02-16 15:01:20|||||||||2
1645023740000|2022-02-16 15:02:20|14984.2|14964.2|14984.2|14964.2|14984.2|14964.2|14984.2|14964.2|0
1645023790000|2022-02-16 15:03:10|14984.5|14964.5|15012|14972|15012|14972|14984.5|14964.5|5
1645023810000|2022-02-16 15:03:30|15011.7|14971.7|15011.7|14971.7|15011.7|14971.7|15011.7|14971.7|1
1645023820000|2022-02-16 15:03:40|15001|14981|14994.5|14974.5|15001|14981|14994.5|14974.5|7
1645023910000|2022-02-16 15:05:10|14994.6|14974.6|14994.6|14974.6|14994.6|14974.6|14994.6|14974.6|4
1645023920000|2022-02-16 15:05:20|14996.7|14976.7|14996.7|14976.7|14996.7|14976.7|14996.7|14976.7|0
1645023930000|2022-02-16 15:05:30|14997.1|14977.1|14997.1|14977.1|15007.4|14977.1|14997.1|14967.4|0
1645023940000|2022-02-16 15:05:40|15007.4|14967.4|14997.8|14977.8|15007.4|14977.8|14997.8|14967.4|0
1645023950000|2022-02-16 15:05:50|15019.6|14979.6|15022.1|14982.1|15022.1|14982.1|15019.6|14979.6|0
1645023960000|2022-02-16 15:06:00|15024.2|14984.2|15024.2|14984.2|15024.2|14984.2|15024.2|14984.2|0
1645024000000|2022-02-16 15:06:40|15014.6|14994.6|15014.6|14994.6|15014.6|14994.6|15014.6|14994.6|0
1645024010000|2022-02-16 15:06:50|15014.9|14994.9|15007.1|14987.1|15014.9|14994.9|15007.1|14987.1|0
1645024020000|2022-02-16 15:07:00|15006.7|14986.7|15007.4|14987.4|15007.4|14987.4|15004.6|14984.6|0
1645024050000|2022-02-16 15:07:30|15007.1|14987.1|15007.1|14987.1|15007.4|14987.4|15007.1|14987.1|0
1645024160000|2022-02-16 15:09:20|15004.6|14984.6|15004.6|14984.6|15004.6|14984.6|15004.6|14984.6|0
1645024170000|2022-02-16 15:09:30|15004.2|14984.2|15002.1|14982.1|15004.2|14984.2|15002.1|14982.1|12
1645024210000|2022-02-16 15:10:10|15002.4|14982.4|15004.6|14984.6|15004.6|14984.6|15002.4|14982.4|0
1645024260000|2022-02-16 15:11:00|15002.1|14982.1|15002.1|14982.1|15002.1|14982.1|15002.1|14982.1|0
1645024480000|2022-02-16 15:14:40|15014.2|14994.2|15019.6|14999.6|15019.6|14999.6|15014.2|14994.2|1
1645024500000|2022-02-16 15:15:00|15019.9|14999.9|15027.1|15007.1|15027.1|15007.1|15019.9|14999.9|2
1645024530000|2022-02-16 15:15:30|15029.6|15009.6|15029.6|15009.6|15029.6|15009.6|15029.6|15009.6|0
1645024870000|2022-02-16 15:21:10|15036.7|15016.7|15036.7|15016.7|15036.7|15016.7|15036.7|15016.7|0
1645024880000|2022-02-16 15:21:20|15037.5|15017.5|15059.2|15019.2|15059.2|15035|15037.1|15017.1|6
1645024910000|2022-02-16 15:21:50|15077.1|15057.1|15077.1|15057.1|15077.1|15057.1|15077.1|15057.1|12
1645024920000|2022-02-16 15:22:00|15077.5|15057.5|15079.6|15059.6|15079.6|15059.6|15077.1|15057.1|0
1645024930000|2022-02-16 15:22:10|15082.8|15062.8|15097.5|15077.5|15105|15084.6|15082.8|15062.5|5
1645024940000|2022-02-16 15:22:20|15107.1|15067.1|15107.1|15067.1|15107.1|15067.1|15107.1|15067.1|0
1645024950000|2022-02-16 15:22:30|15105|15065|15096.8|15076.8|15105|15076.8|15096.8|15065|0
1645024960000|2022-02-16 15:22:40|15107.1|15067.1|15082.5|15042.5|15109.3|15067.1|15082.5|15042.5|1
1645025020000|2022-02-16 15:23:40|15085|15045|15074.6|15054.6|15085|15054.6|15074.6|15045|0
1645025050000|2022-02-16 15:24:10|15087.1|15047.1|15076|15056|15087.1|15056|15076|15047.1|1
1645025060000|2022-02-16 15:24:20|15069.6|15049.6|15069.6|15049.6|15069.6|15049.6|15069.6|15049.6|2
1645025070000|2022-02-16 15:24:30|15067.1|15047.1|15067.1|15047.1|15067.1|15047.1|15067.1|15047.1|0
1645025080000|2022-02-16 15:24:40|15107.1|15067.1|15107.1|15067.1|15107.1|15067.1|15107.1|15067.1|4
1645025140000|2022-02-16 15:25:40|||||||||1
1645025170000|2022-02-16 15:26:10|15115|15095|15129.6|15109.6|15129.6|15109.6|15115|15095|8
1645025180000|2022-02-16 15:26:20|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|0
1645025190000|2022-02-16 15:26:30|15127.1|15107.1|15165|15125|15167.5|15127.5|15127.1|15107.1|3
1645025200000|2022-02-16 15:26:40|15105|15065|15112.5|15072.5|15112.5|15072.5|15105|15065|3
1645025210000|2022-02-16 15:26:50|15112.8|15072.8|15110|15070|15152.1|15092.1|15110|15070|0
1645025240000|2022-02-16 15:27:20|15115|15075|15115|15075|15115|15075|15115|15075|0
1645025280000|2022-02-16 15:28:00|15110|15070|15110|15070|15110|15070|15110|15070|0
1645025340000|2022-02-16 15:29:00|15110.3|15070.3|15112.5|15072.5|15112.5|15072.5|15110.3|15070.3|0
1645025630000|2022-02-16 15:33:50|15107.8|15087.8|15112.5|15092.5|15112.5|15092.5|15107.8|15087.8|2
1645025640000|2022-02-16 15:34:00||15072.5||15072.5||15072.5||15072.5|0
1645025660000|2022-02-16 15:34:20|15112.1|15072.1|15110|15070|15112.1|15072.1|15110|15070|0
1645025680000|2022-02-16 15:34:40|15102.9|15062.9|15100|15060|15102.9|15062.9|15100|15060|0
1645025700000|2022-02-16 15:35:00|15094.6|15054.6|15094.6|15054.6|15094.6|15054.6|15094.6|15054.6|0
1645025810000|2022-02-16 15:36:50|15094.3|15054.3|15094.3|15054.3|15094.3|15054.3|15094.3|15054.3|0
1645025940000|2022-02-16 15:39:00|15091.8|15051.8|15080|15040|15091.8|15051.8|15080|15040|0
1645025950000|2022-02-16 15:39:10|15089.7|15029.7|15082.5|15042.5|15089.7|15042.5|15080|15029.7|0
1645025970000|2022-02-16 15:39:30|15080|15040|15080|15040|15080|15040|15080|15040|0
1645026070000|2022-02-16 15:41:10|15082.2|15042.2|15082.2|15042.2|15082.2|15042.2|15082.2|15042.2|0
1645026380000|2022-02-16 15:46:20|15084.7|15044.7|15085|15045|15085|15045|15084.7|15044.7|0
1645026640000|2022-02-16 15:50:40|15088.9|15048.9|15114.7|15074.7|15114.7|15074.7|15088.9|15048.9|3
1645026660000|2022-02-16 15:51:00|15105|15085|15105|15085|15105|15085|15105|15085|0
1645026720000|2022-02-16 15:52:00|15105.1|15085.1|15105.1|15085.1|15105.1|15085.1|15105.1|15085.1|0
1645026730000|2022-02-16 15:52:10|15109.7|15089.7|15109.7|15089.7|15109.7|15089.7|15109.7|15089.7|0
1645026750000|2022-02-16 15:52:30|||||||||1
1645026780000|2022-02-16 15:53:00|15121.8|15101.8|15121.8|15101.8|15121.8|15101.8|15121.8|15101.8|0
1645026800000|2022-02-16 15:53:20|15110.1|15070.1|15107.6|15067.6|15110.1|15070.1|15107.6|15067.6|0
1645026880000|2022-02-16 15:54:40|15116.5|15056.5|15110.1|15050.1|15116.5|15056.5|15110.1|15050.1|0
1645026890000|2022-02-16 15:54:50|15107.6|15047.6|15095.1|15055.1|15107.6|15057.2|15095.1|15047.6|0
1645026900000|2022-02-16 15:55:00|15094.7|15054.7|15094.7|15054.7|15095.1|15055.1|15094.7|15054.7|0
1645026910000|2022-02-16 15:55:10|15092.6|15052.6|15092.6|15052.6|15092.6|15052.6|15092.6|15052.6|0
1645027000000|2022-02-16 15:56:40|15095.1|15055.1|15095.1|15055.1|15095.1|15055.1|15095.1|15055.1|0
1645027050000|2022-02-16 15:57:30|15099.7|15059.7|15100.1|15060.1|15100.1|15060.1|15099.7|15059.7|0
1645027070000|2022-02-16 15:57:50|15092.6|15072.6|15092.6|15072.6|15092.6|15072.6|15092.6|15072.6|0
1645027150000|2022-02-16 15:59:10|15100.1|15060.1|15100.1|15060.1|15100.1|15060.1|15100.1|15060.1|0
1645027360000|2022-02-16 16:02:40|15099.4|15059.4|15084.7|15064.7|15099.4|15066.9|15084.7|15057.2|9
1645027370000|2022-02-16 16:02:50|||||||||3
1645027380000|2022-02-16 16:03:00|||||||||9
1645027400000|2022-02-16 16:03:20|||||||||2
1645027410000|2022-02-16 16:03:30|15087.6|15067.6|15112.6|15072.6|15139.7|15100.1|15087.6|15067.6|2
1645027430000|2022-02-16 16:03:50|||||||||20
1645027440000|2022-02-16 16:04:00|15150.1|15090.1|15139.7|15079.7|15155.1|15095.1|15139.7|15079.7|2
1645027460000|2022-02-16 16:04:20|15139.4|15079.4|15142.2|15082.2|15142.2|15082.2|15139.4|15079.4|0
1645027500000|2022-02-16 16:05:00|15142.6|15082.6|15142.6|15082.6|15142.6|15082.6|15142.6|15082.6|0
1645027510000|2022-02-16 16:05:10|15131.2|15091.2|15127.2|15087.2|15131.2|15091.2|15125.1|15085.1|0
1645027550000|2022-02-16 16:05:50|15126.9|15086.9|15124.7|15084.7|15126.9|15086.9|15124.7|15084.7|0
1645027600000|2022-02-16 16:06:40|15126.9|15086.9|15126.9|15086.9|15126.9|15086.9|15126.9|15086.9|0
1645027630000|2022-02-16 16:07:10|15127.2|15087.2|15127.2|15087.2|15127.2|15087.2|15127.2|15087.2|0
1645027720000|2022-02-16 16:08:40|15127.3|15087.3|15130.1|15090.1|15130.1|15090.1|15127.3|15087.3|0
1645027800000|2022-02-16 16:10:00|15132.6|15092.6|15132.6|15092.6|15132.6|15092.6|15132.6|15092.6|0
1645027960000|2022-02-16 16:12:40|15130.1|15090.1|15130.1|15090.1|15130.1|15090.1|15130.1|15090.1|0
1645028040000|2022-02-16 16:14:00|15115.5|15095.5|15125.1|15085.1|15127.3|15097.6|15115.5|15085.1|0
1645028060000|2022-02-16 16:14:20|15115.5|15095.5|15117.6|15097.6|15117.6|15097.6|15115.5|15095.5|0
1645028070000|2022-02-16 16:14:30|15127.3|15087.3|15115.5|15095.5|15127.3|15095.5|15115.5|15087.3|0
1645028080000|2022-02-16 16:14:40|15117.6|15097.6|15125.1|15085.1|15125.1|15097.6|15117.6|15085.1|0
1645028280000|2022-02-16 16:18:00|15115.5|15095.5|15117.6|15097.6|15125.5|15097.6|15115.5|15085.5|0
1645028640000|2022-02-16 16:24:00|15117.7|15097.7|15117.7|15097.7|15117.7|15097.7|15117.7|15097.7|0
1645028650000|2022-02-16 16:24:10|15120.2|15100.2|15120.2|15100.2|15120.2|15100.2|15120.2|15100.2|0
1645028660000|2022-02-16 16:24:20|15134.8|15094.8|15134.8|15094.8|15134.8|15094.8|15134.8|15094.8|2
1645028680000|2022-02-16 16:24:40|||||||||100
1645028850000|2022-02-16 16:27:30|||||||||10
1645028860000|2022-02-16 16:27:40|||||||||2
1645029050000|2022-02-16 16:30:50|15122.3|15102.3|15122.3|15102.3|15122.3|15102.3|15122.3|15102.3|0
1645029060000|2022-02-16 16:31:00|||||||||1
1645029220000|2022-02-16 16:33:40|15122|15102|15119.8|15099.8|15122|15102|15119.8|15099.8|0
1645029300000|2022-02-16 16:35:00|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|0
1645029710000|2022-02-16 16:41:50|15117.4|15097.4|15117.4|15097.4|15117.4|15097.4|15117.4|15097.4|0
1645029770000|2022-02-16 16:42:50|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|0
1645030040000|2022-02-16 16:47:20|15120.2|15100.2|15122.4|15102.4|15122.4|15102.4|15120.2|15100.2|0
1645030050000|2022-02-16 16:47:30|15122.7|15102.7|15127|15107|15127|15107|15122.7|15102.7|0
1645030130000|2022-02-16 16:48:50|||||||||2
1645030280000|2022-02-16 16:51:20|15127.4|15107.4|15127.4|15107.4|15127.4|15107.4|15127.4|15107.4|0
1645030290000|2022-02-16 16:51:30|15127|15107|15127.4|15107.4|15127.4|15107.4|15127|15107|3
1645030870000|2022-02-16 17:01:10|15127.8|15107.8|15127.8|15107.8|15127.8|15107.8|15127.8|15107.8|0
1645030910000|2022-02-16 17:01:50|15130.3|15110.3|15130.3|15110.3|15130.3|15110.3|15130.3|15110.3|0
1645030930000|2022-02-16 17:02:10|15129.9|15109.9|15129.9|15109.9|15129.9|15109.9|15129.9|15109.9|1
1645030980000|2022-02-16 17:03:00|15130.3|15110.3|15162.8|15122.8|15162.8|15125.3|15130.3|15110.3|3
1645031070000|2022-02-16 17:04:30|15164.9|15124.9|15165.3|15125.3|15165.3|15125.3|15164.9|15124.9|0
1645031150000|2022-02-16 17:05:50|15167.8|15127.8|15167.8|15127.8|15167.8|15127.8|15167.8|15127.8|0
1645031200000|2022-02-16 17:06:40|15157.4|15137.4|15157.4|15137.4|15157.4|15137.4|15157.4|15137.4|0
1645031370000|2022-02-16 17:09:30|15159.9|15139.9|15159.9|15139.9|15159.9|15139.9|15157.4|15137.4|0
1645031380000|2022-02-16 17:09:40|15159.6|15139.6|15159.6|15139.6|15159.6|15139.6|15159.6|15139.6|0
1645031760000|2022-02-16 17:16:00|15162.1|15142.1|15157.5|15137.5|15164.6|15144.6|15157.5|15137.5|0
1645032010000|2022-02-16 17:20:10|15169.2|15129.2|15169.2|15129.2|15169.2|15129.2|15169.2|15129.2|3
1645032030000|2022-02-16 17:20:30|15175.7|15135.7|15175.7|15135.7|15175.7|15135.7|15175.7|15135.7|0
1645032110000|2022-02-16 17:21:50|||||||||326
1645032190000|2022-02-16 17:23:10|15175.3|15135.3|15172.8|15132.8|15175.3|15135.3|15172.8|15132.8|0
1645032240000|2022-02-16 17:24:00|||||||||50
1645032340000|2022-02-16 17:25:40|15175.3|15135.3|15175.3|15135.3|15175.3|15135.3|15175.3|15135.3|0
1645032350000|2022-02-16 17:25:50|15177.8|15137.8|15170.3|15130.3|15180|15150.3|15167.8|15130.3|0
1645032480000|2022-02-16 17:28:00|15170.4|15130.4|15170.4|15130.4|15170.4|15130.4|15170.4|15130.4|0
1645032920000|2022-02-16 17:35:20|15155|15135|15147.2|15127.2|15155|15135|15147.2|15127.2|1
1645032930000|2022-02-16 17:35:30|15146.8|15126.8|15170.4|15130.4|15170.4|15130.4|15146.8|15126.8|3
1645033140000|2022-02-16 17:39:00|15170|15130|15170|15130|15170|15130|15170|15130|0
1645033450000|2022-02-16 17:44:10|15170.1|15130.1|15170.1|15130.1|15170.1|15130.1|15170.1|15130.1|0
1645034550000|2022-02-16 18:02:30|15172.3|15132.3|15172.3|15132.3|15172.3|15132.3|15172.3|15132.3|0
1645035080000|2022-02-16 18:11:20|||||||||1
1645035240000|2022-02-16 18:14:00|15172.6|15132.6|15172.3|15132.3|15172.6|15132.6|15172.3|15132.3|1
1645035290000|2022-02-16 18:14:50|15169.8|15129.8|15169.8|15129.8|15169.8|15129.8|15169.8|15129.8|0
1645035320000|2022-02-16 18:15:20|15169.5|15129.5|15171.6|15131.6|15171.6|15131.6|15169.5|15129.5|45
1645035330000|2022-02-16 18:15:30|||||||||2
1645035340000|2022-02-16 18:15:40|15169.1|15129.1|15169.1|15129.1|15169.1|15129.1|15169.1|15129.1|1
1645035350000|2022-02-16 18:15:50|||||||||1
1645035430000|2022-02-16 18:17:10|||||||||1
1645035510000|2022-02-16 18:18:30|||||||||2
1645035570000|2022-02-16 18:19:30|15168.8|15128.8|15166.6|15126.6|15168.8|15128.8|15166.6|15126.6|0
1645035810000|2022-02-16 18:23:30|15154.1|15134.1|15154.1|15134.1|15154.1|15134.1|15154.1|15134.1|0
1645035870000|2022-02-16 18:24:30|15153.8|15133.8|15151.6|15131.6|15153.8|15133.8|15151.6|15131.6|0
1645035890000|2022-02-16 18:24:50|15151.3|15131.3|15149.1|15129.1|15151.3|15131.3|15149.1|15129.1|0
1645035950000|2022-02-16 18:25:50|||||||||5
1645036230000|2022-02-16 18:30:30|15149.2|15129.2|15149.2|15129.2|15149.2|15129.2|15149.2|15129.2|0
1645036290000|2022-02-16 18:31:30|15148.8|15128.8|15146.7|15126.7|15148.8|15128.8|15146.7|15126.7|0
1645036380000|2022-02-16 18:33:00|15147|15127|15146.7|15126.7|15147|15127|15146.7|15126.7|3
1645036440000|2022-02-16 18:34:00|||||||||3
1645036450000|2022-02-16 18:34:10|||||||||1
1645036530000|2022-02-16 18:35:30|15147|15127|15149.5|15129.5|15149.5|15129.5|15147|15127|1
1645036550000|2022-02-16 18:35:50|15162.4|15142.4|15174.9|15134.9|15174.9|15142.4|15162.4|15134.9|1
1645036570000|2022-02-16 18:36:10|15177|15137|15177|15137|15177|15137|15177|15137|0
1645036590000|2022-02-16 18:36:30|15167.4|15147.4|15167.4|15147.4|15167.4|15147.4|15167.4|15147.4|0
1645036600000|2022-02-16 18:36:40|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|0
1645036700000|2022-02-16 18:38:20|15169.9|15149.9|15172|15152|15172|15152|15169.9|15149.9|0
1645036990000|2022-02-16 18:43:10|||||||||2
1645037190000|2022-02-16 18:46:30|15172.1|15152.1|15172.1|15152.1|15172.1|15152.1|15172.1|15152.1|0
1645037360000|2022-02-16 18:49:20|15169.9|15149.9|15174.9|15134.9|15174.9|15149.9|15169.9|15134.9|0
1645037370000|2022-02-16 18:49:30|15172.1|15132.1|15172.1|15132.1|15172.1|15132.1|15172.1|15132.1|0
1645037490000|2022-02-16 18:51:30|15172.4|15132.4|15172.1|15132.1|15172.4|15132.4|15172.1|15132.1|0
1645037500000|2022-02-16 18:51:40|15171.7|15131.7|15171.7|15131.7|15171.7|15131.7|15171.7|15131.7|0
1645037570000|2022-02-16 18:52:50|15169.6|15129.6|15169.6|15129.6|15169.6|15129.6|15169.6|15129.6|0
1645037850000|2022-02-16 18:57:30|15169.2|15129.2|15169.2|15129.2|15169.2|15129.2|15169.2|15129.2|0
1645037940000|2022-02-16 18:59:00|||||||||20
1645038040000|2022-02-16 19:00:40|15157.9|15137.9|15149.2|15129.2|15157.9|15137.9|15149.2|15129.2|0
1645038050000|2022-02-16 19:00:50|15149.6|15129.6|15151.7|15131.7|15151.7|15131.7|15149.6|15129.6|0
1645038060000|2022-02-16 19:01:00|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|0
1645038070000|2022-02-16 19:01:10|15161.7|15141.7|15161.7|15141.7|15161.7|15141.7|15161.7|15141.7|0
1645038080000|2022-02-16 19:01:20|15171.4|15131.4|15169.3|15129.3|15171.4|15131.4|15169.3|15129.3|0
1645038090000|2022-02-16 19:01:30|15157.2|15137.2|15144.3|15124.3|15157.2|15137.2|15144.3|15124.3|5
1645038100000|2022-02-16 19:01:40|15148.6|15128.6|15149.3|15129.3|15149.3|15129.3|15148.6|15128.6|5
1645038230000|2022-02-16 19:03:50|15149.6|15129.6|15151.3|15131.3|15162.7|15132.4|15139.5|15102.7|16
1645038240000|2022-02-16 19:04:00|15170.7|15150.7|15186.5|15126.5|15188.3|15150.7|15170.7|15126.5|1
1645038250000|2022-02-16 19:04:10|15186.2|15126.2|15186.2|15126.2|15186.2|15126.2|15186.2|15126.2|0
1645038260000|2022-02-16 19:04:20|15151.8|15091.8|15152.1|15092.1|15152.1|15092.1|15151.8|15091.8|1
1645038270000|2022-02-16 19:04:30|15142.5|15102.5|15142.8|15102.8|15142.8|15102.8|15142.5|15102.5|0
1645038280000|2022-02-16 19:04:40|15143.2|15103.2|15144.5|15104.5|15153.8|15104.5|15143.2|15093.8|2
1645038290000|2022-02-16 19:04:50|15144.2|15104.2|15143.8|15103.8|15144.2|15104.2|15143.8|15103.8|0
1645038340000|2022-02-16 19:05:40|15156.8|15116.8|15156.8|15116.8|15156.8|15116.8|15156.8|15116.8|0
1645038400000|2022-02-16 19:06:40|15166.8|15106.8|15156.8|15116.8|15166.8|15116.8|15156.4|15106.8|1
1645038410000|2022-02-16 19:06:50|15156.4|15116.4|15156.4|15116.4|15156.4|15116.4|15156.4|15116.4|0
1645038420000|2022-02-16 19:07:00|15154.3|15114.3|15154.3|15114.3|15154.3|15114.3|15154.3|15114.3|0
1645038550000|2022-02-16 19:09:10|15153.6|15113.6|15149.6|15109.6|15153.6|15113.6|15147.1|15107.1|0
1645038590000|2022-02-16 19:09:50|15151.8|15111.8|15151.8|15111.8|15151.8|15111.8|15151.8|15111.8|0
1645038600000|2022-02-16 19:10:00|15144.6|15124.6|15155|15115|15155|15124.6|15144.6|15115|0
1645038640000|2022-02-16 19:10:40|15152.5|15112.5|15145.3|15125.3|15155|15125.3|15145.3|15112.5|0
1645038660000|2022-02-16 19:11:00|15147.5|15127.5|15147.5|15127.5|15147.5|15127.5|15147.5|15127.5|0
1645038770000|2022-02-16 19:12:50|15155|15115|15155|15115|15155|15124.6|15142.5|15112.1|1
1645038780000|2022-02-16 19:13:00|15147.5|15127.5|15155|15115|15155|15127.5|15147.5|15115|0
1645038790000|2022-02-16 19:13:10|15157.5|15117.5|15160|15120|15160|15120|15157.5|15117.5|0
1645038800000|2022-02-16 19:13:20|15160.3|15120.3|15162.5|15122.5|15162.5|15122.5|15160.3|15120.3|0
1645038810000|2022-02-16 19:13:30|15151.8|15131.8|15160|15120|15160|15131.8|15151.8|15120|1
1645038820000|2022-02-16 19:13:40|15160.3|15120.3|15151.8|15131.8|15162.5|15132.1|15151.8|15120.3|1
1645038830000|2022-02-16 19:13:50|15149.6|15129.6|15149.6|15129.6|15149.6|15129.6|15149.6|15129.6|20
1645038840000|2022-02-16 19:14:00|||||||||21
1645038850000|2022-02-16 19:14:10|||||||||20
1645038860000|2022-02-16 19:14:20|15158.6|15118.6|15132.5|15112.5|15158.6|15118.6|15132.5|15107.1|14
1645038880000|2022-02-16 19:14:40|15132.8|15112.8|15132.5|15112.5|15132.8|15112.8|15132.5|15112.5|0
1645038900000|2022-02-16 19:15:00|15115.3|15095.3|15107.8|15087.8|15115.3|15095.3|15107.8|15087.8|4
1645038910000|2022-02-16 19:15:10||15067.8||15067.8||15067.8||15067.8|1
1645038970000|2022-02-16 19:16:10|15110.3|15070.3|15110.3|15070.3|15110.3|15070.3|15110.3|15070.3|0
1645039050000|2022-02-16 19:17:30|15110|15070|15107.8|15067.8|15110|15070|15107.8|15067.8|0
1645039070000|2022-02-16 19:17:50|15107.5|15067.5|15105.3|15065.3|15107.5|15067.5|15105.3|15065.3|1
1645039100000|2022-02-16 19:18:20|15105.7|15065.7|15105.7|15065.7|15105.7|15065.7|15105.7|15065.7|0
1645039110000|2022-02-16 19:18:30|15107.8|15067.8|15107.8|15067.8|15107.8|15067.8|15107.8|15067.8|0
1645039120000|2022-02-16 19:18:40|15098.2|15078.2|15110|15070|15110|15080.3|15098.2|15070|0
1645039130000|2022-02-16 19:18:50|15107.8|15067.8|15107.8|15067.8|15107.8|15067.8|15107.8|15067.8|0
1645039170000|2022-02-16 19:19:30|15107.9|15067.9|15107.9|15067.9|15107.9|15067.9|15107.9|15067.9|0
1645039190000|2022-02-16 19:19:50|15105.4|15065.4|15105|15065|15105.4|15065.4|15075|15055|3
1645059600000|2022-02-17 01:00:00|15136.4|15076.4|15141.4|15081.4|15141.4|15081.4|15136.4|15076.4|0
1645059610000|2022-02-17 01:00:10|15136.4|15076.4|15136.4|15076.4|15136.4|15076.4|15136.4|15076.4|0
1645059680000|2022-02-17 01:01:20|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|0
1645059690000|2022-02-17 01:01:30|15138.6|15118.6|15148.6|15108.6|15149.3|15118.6|15138.6|15108.6|0
1645059700000|2022-02-17 01:01:40|15153.6|15113.6|15153.6|15113.6|15153.6|15113.6|15153.6|15113.6|0
1645059900000|2022-02-17 01:05:00|15153.9|15113.9|15153.9|15113.9|15153.9|15113.9|15153.9|15113.9|0
1645059920000|2022-02-17 01:05:20|15153.6|15113.6|15153.6|15113.6|15153.6|15113.6|15153.6|15113.6|0
1645060120000|2022-02-17 01:08:40|15153.3|15113.3|15151.1|15111.1|15153.3|15113.3|15151.1|15111.1|0
1645060610000|2022-02-17 01:16:50|15138.6|15118.6|15138.6|15118.6|15138.6|15118.6|15138.6|15118.6|0
1645060630000|2022-02-17 01:17:10|15151.1|15111.1|15151.1|15111.1|15151.1|15111.1|15151.1|15111.1|0
1645060830000|2022-02-17 01:20:30|15151.2|15111.2|15151.2|15111.2|15151.2|15111.2|15151.2|15111.2|0
1645062720000|2022-02-17 01:52:00|15151.3|15111.3|15151.3|15111.3|15151.3|15111.3|15151.3|15111.3|0
1645064590000|2022-02-17 02:23:10|15151.4|15111.4|15151.4|15111.4|15151.4|15111.4|15151.4|15111.4|0
1645065900000|2022-02-17 02:45:00|15125.8|15105.8|15125.8|15105.8|15125.8|15105.8|15125.8|15105.8|0
1645065950000|2022-02-17 02:45:50|15126.8|15106.8|15131.4|15071.4|15153.3|15113.3|15126.8|15071.4|3
1645066010000|2022-02-17 02:46:50|15131.8|15071.8|15133.9|15073.9|15133.9|15073.9|15131.8|15071.8|0
1645066020000|2022-02-17 02:47:00|15131.4|15071.4|15133.9|15073.9|15133.9|15073.9|15131.4|15071.4|0
1645066480000|2022-02-17 02:54:40|15134|15074|15134|15074|15134|15074|15134|15074|0
1645108200000|2022-02-17 14:30:00|15160.5|15140.5|15173.7|15153.7|15178|15153.7|15160.5|15138|1
1645108210000|2022-02-17 14:30:10|15169.3|15149.3|15178.3|15158.3|15178.3|15158.3|15169.3|15149.3|0
1645108230000|2022-02-17 14:30:30|15178|15158|15160.8|15140.8|15178|15158|15160.5|15140.5|1
1645108270000|2022-02-17 14:31:10|15160.5|15140.5|15150.9|15110.9|15160.5|15140.5|15150.9|15110.9|1
1645108310000|2022-02-17 14:31:50|15151.2|15111.2|15153.4|15113.4|15153.4|15113.4|15151.2|15111.2|0
1645108320000|2022-02-17 14:32:00|15148.4|15128.4|15151.2|15131.2|15158.7|15131.2|15148.4|15118.7|0
1645108340000|2022-02-17 14:32:20|15158.7|15138.7|15150.5|15110.5|15158.7|15138.7|15143.4|15110.5|5
1645108350000|2022-02-17 14:32:30|15150.9|15110.9|15150.9|15110.9|15150.9|15110.9|15150.9|15110.9|0
1645108360000|2022-02-17 14:32:40|15153.4|15113.4|15153.4|15113.4|15153.4|15113.4|15153.4|15113.4|20
1645108380000|2022-02-17 14:33:00|15150.9|15110.9|15150.9|15110.9|15150.9|15110.9|15150.9|15110.9|0
1645108400000|2022-02-17 14:33:20|15148.7|15108.7|15148.7|15108.7|15148.7|15108.7|15148.7|15108.7|0
1645108410000|2022-02-17 14:33:30|15148.4|15108.4|15148.4|15108.4|15148.4|15108.4|15148.4|15108.4|0
1645108430000|2022-02-17 14:33:50|15148.7|15108.7|15148.7|15108.7|15148.7|15108.7|15148.7|15108.7|0
1645108470000|2022-02-17 14:34:30|||||||||4
1645108560000|2022-02-17 14:36:00|||||||||20
1645108620000|2022-02-17 14:37:00|15148.4|15108.4|15150.9|15110.9|15150.9|15110.9|15148.4|15108.4|0
1645108630000|2022-02-17 14:37:10|15148.7|15108.7|15148.7|15108.7|15148.7|15108.7|15148.7|15108.7|0
1645108640000|2022-02-17 14:37:20|15139.9|15119.9|15148.7|15108.7|15150.9|15130.9|15138.4|15108.7|5
1645108650000|2022-02-17 14:37:30|15138.4|15118.4|15138.4|15118.4|15148.7|15118.4|15138.4|15108.7|20
1645108780000|2022-02-17 14:39:40|15138.1|15118.1|15135.9|15115.9|15138.1|15118.1|15135.9|15115.9|0
1645108790000|2022-02-17 14:39:50|15135.6|15115.6|15138.4|15118.4|15138.4|15118.4|15135.6|15115.6|0
1645108910000|2022-02-17 14:41:50|||||||||30
1645108980000|2022-02-17 14:43:00|15135.9|15115.9|15135.9|15115.9|15135.9|15115.9|15135.9|15115.9|0
1645109000000|2022-02-17 14:43:20|15135.6|15115.6|15131.2|15111.2|15135.6|15115.6|15130.9|15110.9|0
1645109010000|2022-02-17 14:43:30|15128.7|15108.7|15128.4|15108.4|15128.7|15108.7|15128.4|15108.4|1
1645109020000|2022-02-17 14:43:40|15128.1|15108.1|15125.6|15105.6|15128.1|15108.1|15125.6|15105.6|15
1645109090000|2022-02-17 14:44:50|15070.9|15050.9|15070.9|15050.9|15070.9|15050.9|15070.9|15050.9|1
1645109140000|2022-02-17 14:45:40|15068.4|15048.4|15068.4|15048.4|15068.4|15048.4|15068.4|15048.4|0
1645109180000|2022-02-17 14:46:20|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|0
1645109190000|2022-02-17 14:46:30|15063.1|15043.1|15063.1|15043.1|15063.1|15043.1|15063.1|15043.1|1
1645109200000|2022-02-17 14:46:40|15058.7|15038.7|15048.4|15028.4|15058.7|15038.7|15048.4|15028.4|7
1645109210000|2022-02-17 14:46:50|15048.7|15028.7|15048.7|15028.7|15048.7|15028.7|15048.7|15028.7|0
1645109270000|2022-02-17 14:47:50|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|15048.4|15028.4|0
1645109400000|2022-02-17 14:50:00|15048.7|15028.7|15048.7|15028.7|15048.7|15028.7|15048.7|15028.7|0
1645109420000|2022-02-17 14:50:20|||||||||2
1645109440000|2022-02-17 14:50:40|15049|15029|15051.2|15031.2|15051.2|15031.2|15049|15029|1
1645109470000|2022-02-17 14:51:10|15062.2|15022.2|15068.7|15028.7|15068.7|15028.7|15062.2|15022.2|0
1645109630000|2022-02-17 14:53:50|15061.2|15041.2|15061.2|15041.2|15061.2|15041.2|15061.2|15041.2|0
1645109660000|2022-02-17 14:54:20|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|15063.4|15043.4|3
1645109670000|2022-02-17 14:54:30|15063.1|15043.1|15063.4|15043.4|15063.4|15043.4|15063.1|15043.1|0
1645109680000|2022-02-17 14:54:40|15063.7|15043.7|15063.7|15043.7|15063.7|15043.7|15063.7|15043.7|0
1645109780000|2022-02-17 14:56:20|15066.2|15046.2|15066.2|15046.2|15066.2|15046.2|15066.2|15046.2|0
1645109910000|2022-02-17 14:58:30|15066.3|15046.3|15066.3|15046.3|15066.3|15046.3|15066.3|15046.3|0
1645109930000|2022-02-17 14:58:50|15070.9|15050.9|15075.9|15055.9|15075.9|15055.9|15070.9|15050.9|2
1645110100000|2022-02-17 15:01:40|15071.6|15051.6|15071.3|15051.3|15071.6|15051.6|15071.3|15051.3|1
1645110120000|2022-02-17 15:02:00|15081.9|15041.9|15081.9|15041.9|15081.9|15041.9|15081.9|15041.9|0
1645110130000|2022-02-17 15:02:10|15088.4|15048.4|15090.9|15050.9|15090.9|15050.9|15088.4|15048.4|0
1645110140000|2022-02-17 15:02:20|15091.3|15051.3|15093.4|15053.4|15093.4|15053.4|15091.3|15051.3|0
1645110150000|2022-02-17 15:02:30|15093.5|15053.5|15103.8|15043.8|15103.8|15053.5|15093.5|15043.8|0
1645110170000|2022-02-17 15:02:50|15110.6|15050.6|15111|15051|15111|15051|15110.6|15050.6|0
1645110320000|2022-02-17 15:05:20|15113.8|15053.8|15113.8|15053.8|15113.8|15053.8|15113.8|15053.8|0
1645110430000|2022-02-17 15:07:10|15114.7|15054.7|15121.3|15061.3|15121.3|15061.3|15114.7|15054.7|0
1645110450000|2022-02-17 15:07:30|15113.8|15073.8|15113.8|15073.8|15113.8|15073.8|15113.8|15073.8|0
1645110540000|2022-02-17 15:09:00|15113.5|15073.5|15111|15071|15113.5|15073.5|15111|15071|0
1645110550000|2022-02-17 15:09:10|15113.5|15073.5|15113.5|15073.5|15113.5|15073.5|15111|15071|0
1645110560000|2022-02-17 15:09:20|15111|15071|15115.7|15075.7|15115.7|15075.7|15111|15071|0
1645110570000|2022-02-17 15:09:30|15115.3|15075.3|15115.7|15075.7|15115.7|15075.7|15113.2|15073.2|0
1645110580000|2022-02-17 15:09:40|15115.3|15075.3|15113.2|15073.2|15115.3|15075.3|15113.2|15073.2|0
1645110600000|2022-02-17 15:10:00|||||||||1
1645110620000|2022-02-17 15:10:20|15113.5|15073.5|15113.5|15073.5|15113.5|15073.5|15113.5|15073.5|0
1645110630000|2022-02-17 15:10:30|15113.2|15073.2|15113.2|15073.2|15113.2|15073.2|15113.2|15073.2|0
1645110660000|2022-02-17 15:11:00|15115.7|15075.7|15113.2|15073.2|15115.7|15075.7|15113.2|15073.2|0
1645110690000|2022-02-17 15:11:30|15115.7|15075.7|15115.7|15075.7|15115.7|15075.7|15115.7|15075.7|0
1645110700000|2022-02-17 15:11:40|15115|15075|15106|15066|15115|15075|15106|15066|8
1645110720000|2022-02-17 15:12:00|||||||||1
1645110750000|2022-02-17 15:12:30|15125.7|15085.7|15118.2|15098.2|15125.7|15098.2|15118.2|15085.7|1
1645110820000|2022-02-17 15:13:40|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|1
1645110840000|2022-02-17 15:14:00|||||||||1
1645110850000|2022-02-17 15:14:10|15123.2|15103.2|15123.5|15103.5|15123.5|15103.5|15123.2|15103.2|0
1645110870000|2022-02-17 15:14:30|15143.8|15103.8|15143.5|15103.5|15143.8|15103.8|15143.5|15103.5|1
1645110890000|2022-02-17 15:14:50|||||||||3
1645110930000|2022-02-17 15:15:30|15126|15106|15128.5|15108.5|15128.5|15108.5|15126|15106|0
1645111050000|2022-02-17 15:17:30|15121|15101|15120.7|15100.7|15121|15101|15120.7|15100.7|3
1645111450000|2022-02-17 15:24:10|15122.9|15102.9|15128.2|15108.2|15128.2|15108.2|15122.9|15102.9|3
1645111460000|2022-02-17 15:24:20|15128.5|15108.5|15130.7|15110.7|15130.7|15110.7|15128.5|15108.5|0
1645111510000|2022-02-17 15:25:10|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|1
1645111590000|2022-02-17 15:26:30|15130.7|15110.7|15130.7|15110.7|15130.7|15110.7|15130.7|15110.7|0
1645112050000|2022-02-17 15:34:10|||||||||93
1645112230000|2022-02-17 15:37:10|15130.8|15110.8|15130.8|15110.8|15130.8|15110.8|15130.8|15110.8|0
1645112260000|2022-02-17 15:37:40|15123.6|15103.6|15123.6|15103.6|15123.6|15103.6|15123.6|15103.6|0
1645112590000|2022-02-17 15:43:10|15123.9|15103.9|15128.3|15108.3|15128.3|15108.3|15123.9|15103.9|0
1645112750000|2022-02-17 15:45:50|15128.6|15108.6|15128.6|15108.6|15128.6|15108.6|15128.6|15108.6|0
1645112760000|2022-02-17 15:46:00|15130.8|15110.8|15130.8|15110.8|15130.8|15110.8|15130.8|15110.8|0
1645112900000|2022-02-17 15:48:20|||||||||73
1645113150000|2022-02-17 15:52:30|15133|15113|15133.3|15113.3|15133.3|15113.3|15133|15113|2
1645113190000|2022-02-17 15:53:10|||||||||5
1645113240000|2022-02-17 15:54:00|15132.7|15112.7|15128.3|15108.3|15132.7|15112.7|15128.3|15108.3|0
1645113250000|2022-02-17 15:54:10|15128|15108|15125.8|15105.8|15128|15108|15125.8|15105.8|0
1645113260000|2022-02-17 15:54:20|||||||||1
1645113270000|2022-02-17 15:54:30|15125.5|15105.5|15123.3|15103.3|15125.5|15105.5|15123.3|15103.3|0
1645113310000|2022-02-17 15:55:10|15123|15103|15118.3|15098.3|15123|15103|15118.3|15098.3|3
1645113320000|2022-02-17 15:55:20|15118.6|15098.6|15118.6|15098.6|15120.8|15100.8|15118.3|15098.3|0
1645113330000|2022-02-17 15:55:30|15120.8|15100.8|15120.8|15100.8|15120.8|15100.8|15120.8|15100.8|0
1645113390000|2022-02-17 15:56:30|15120.5|15100.5|15120.5|15100.5|15120.8|15100.8|15118.3|15098.3|0
1645113400000|2022-02-17 15:56:40|15118.3|15098.3|15118.3|15098.3|15120.8|15100.8|15118.3|15098.3|0
1645113420000|2022-02-17 15:57:00|15118.6|15098.6|15120.8|15100.8|15120.8|15100.8|15118.6|15098.6|0
1645113430000|2022-02-17 15:57:10|15118.3|15098.3|15118.3|15098.3|15120.8|15100.8|15118.3|15098.3|0
1645113440000|2022-02-17 15:57:20|15120.8|15100.8|15120.5|15100.5|15120.8|15100.8|15118.3|15098.3|0
1645113450000|2022-02-17 15:57:30|15118.3|15098.3|15118.3|15098.3|15118.3|15098.3|15118.3|15098.3|0
1645113470000|2022-02-17 15:57:50|15118.6|15098.6|15118.3|15098.3|15120.8|15100.8|15118.3|15098.3|0
1645113500000|2022-02-17 15:58:20|15120.8|15100.8|15120.8|15100.8|15120.8|15100.8|15120.8|15100.8|0
1645113510000|2022-02-17 15:58:30|15118.3|15098.3|15118.6|15098.6|15120.8|15100.8|15118.3|15098.3|0
1645113520000|2022-02-17 15:58:40|15120.5|15100.5|15120.8|15100.8|15120.8|15100.8|15118.3|15098.3|0
1645113530000|2022-02-17 15:58:50|15120.5|15100.5|15120.8|15100.8|15120.8|15100.8|15118.3|15098.3|0
1645113540000|2022-02-17 15:59:00|15118.3|15098.3|15118.6|15098.6|15120.8|15100.8|15118.3|15098.3|0
1645113550000|2022-02-17 15:59:10|15118.3|15098.3|15120.8|15100.8|15120.8|15100.8|15118.3|15098.3|2
1645113600000|2022-02-17 16:00:00|||||||||1
1645113710000|2022-02-17 16:01:50|15125.8|15105.8|15125.8|15105.8|15125.8|15105.8|15125.8|15105.8|6
1645113730000|2022-02-17 16:02:10|15126.1|15106.1|15126.1|15106.1|15126.1|15106.1|15126.1|15106.1|0
1645113740000|2022-02-17 16:02:20|15128.6|15108.6|15128.6|15108.6|15128.6|15108.6|15128.6|15108.6|0
1645113750000|2022-02-17 16:02:30|15128.3|15108.3|15126.1|15106.1|15128.3|15108.3|15126.1|15106.1|2
1645113760000|2022-02-17 16:02:40|15125.8|15105.8|15154.3|15114.3|15154.3|15114.3|15125.8|15105.8|1
1645113770000|2022-02-17 16:02:50|15156.5|15116.5|15154|15134|15156.5|15134|15153.6|15116.5|0
1645113780000|2022-02-17 16:03:00|15156.5|15116.5|15156.5|15116.5|15156.5|15116.5|15156.5|15116.5|0
1645113950000|2022-02-17 16:05:50|15159|15119|15159|15119|15159|15119|15159|15119|0
1645113960000|2022-02-17 16:06:00|15161.2|15121.2|15161.2|15121.2|15161.2|15121.2|15161.2|15121.2|0
1645114000000|2022-02-17 16:06:40|15159|15119|15159|15119|15159|15119|15159|15119|0
1645114020000|2022-02-17 16:07:00|15158.7|15118.7|15158.7|15118.7|15158.7|15118.7|15158.7|15118.7|0
1645114940000|2022-02-17 16:22:20|||||||||1
1645115160000|2022-02-17 16:26:00|15171.5|15131.5|15176.5|15136.5|15176.5|15136.5|15171.5|15131.5|3
1645115170000|2022-02-17 16:26:10|15176.2|15136.2|15182.1|15142.1|15186.5|15142.1|15176.2|15126.5|21
1645115180000|2022-02-17 16:26:20|15181.8|15141.8|15181.8|15141.8|15181.8|15141.8|15181.8|15141.8|0
1645115250000|2022-02-17 16:27:30|15170.6|15150.6|15176.8|15136.8|15181.8|15150.6|15170.6|15136.8|0
1645115380000|2022-02-17 16:29:40|15176.9|15136.9|15176.9|15136.9|15176.9|15136.9|15176.9|15136.9|0
1645115400000|2022-02-17 16:30:00|||||||||1
1645115720000|2022-02-17 16:35:20|15176.6|15136.6|15176.9|15136.9|15176.9|15136.9|15176.6|15136.6|2
1645115740000|2022-02-17 16:35:40|15176.2|15136.2|15176.9|15136.9|15176.9|15136.9|15174.1|15134.1|0
1645115750000|2022-02-17 16:35:50|||||||||1
1645115760000|2022-02-17 16:36:00|15181.6|15141.6|15182.2|15142.2|15182.5|15142.5|15181.6|15141.6|0
1645115780000|2022-02-17 16:36:20|15183.1|15143.1|15189.7|15149.7|15189.7|15149.7|15183.1|15143.1|0
1645115790000|2022-02-17 16:36:30|15180|15160|15180|15160|15180|15160|15180|15160|0
1645115950000|2022-02-17 16:39:10|15189.7|15149.7|15189.7|15149.7|15189.7|15149.7|15189.7|15149.7|0
1645116720000|2022-02-17 16:52:00|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|0
1645117010000|2022-02-17 16:56:50|15186|15166|15186|15166|15186|15166|15186|15166|0
1645117020000|2022-02-17 16:57:00|15185.7|15165.7|15183.5|15163.5|15185.7|15165.7|15183.5|15163.5|0
1645117030000|2022-02-17 16:57:10|15185.7|15165.7|15186.6|15166.6|15196.3|15166.6|15185.7|15156.3|1
1645117470000|2022-02-17 17:04:30|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|0
1645117590000|2022-02-17 17:06:30|15189.2|15169.2|15189.2|15169.2|15189.2|15169.2|15189.2|15169.2|0
1645117610000|2022-02-17 17:06:50|15206.7|15186.7|15222|15182|15222|15186.7|15206.7|15179.5|1
1645117620000|2022-02-17 17:07:00|15221.7|15181.7|15212.3|15192.3|15222|15192.3|15212.3|15181.7|0
1645117630000|2022-02-17 17:07:10|15214.5|15194.5|15214.5|15194.5|15214.5|15194.5|15214.5|15194.5|0
1645117880000|2022-02-17 17:11:20|||||||||1
1645117890000|2022-02-17 17:11:30|15225.1|15185.1|15225.1|15185.1|15225.1|15185.1|15225.1|15185.1|5
1645117910000|2022-02-17 17:11:50|15224.8|15184.8|15222.6|15182.6|15224.8|15184.8|15222.6|15182.6|0
1645118130000|2022-02-17 17:15:30|15221.7|15181.7|15222.6|15182.6|15222.6|15182.6|15221.7|15181.7|0
1645118510000|2022-02-17 17:21:50|15225.1|15185.1|15225.1|15185.1|15225.1|15185.1|15225.1|15185.1|0
1645118530000|2022-02-17 17:22:10|15222.6|15182.6|15222.6|15182.6|15222.6|15182.6|15222.6|15182.6|0
1645118590000|2022-02-17 17:23:10|||||||||1
1645118820000|2022-02-17 17:27:00|15222.3|15182.3|15222.3|15182.3|15222.3|15182.3|15222.3|15182.3|0
1645118830000|2022-02-17 17:27:10|15221.7|15161.7|15211.4|15171.4|15221.7|15171.4|15208.6|15161.7|2
1645118990000|2022-02-17 17:29:50|15208.9|15168.9|15208.9|15168.9|15208.9|15168.9|15208.9|15168.9|0
1645119050000|2022-02-17 17:30:50|||||||||1
1645119110000|2022-02-17 17:31:50|15211.4|15171.4|15211.4|15171.4|15211.4|15171.4|15211.4|15171.4|0
1645119120000|2022-02-17 17:32:00|||||||||10
1645119160000|2022-02-17 17:32:40|||||||||80
1645119320000|2022-02-17 17:35:20|||||||||1
1645119330000|2022-02-17 17:35:30|15215.8|15175.8|15215.8|15175.8|15215.8|15175.8|15215.8|15175.8|161
1645119360000|2022-02-17 17:36:00|||||||||1
1645119370000|2022-02-17 17:36:10|15213.6|15173.6|15213.6|15173.6|15213.6|15173.6|15213.6|15173.6|0
1645119530000|2022-02-17 17:38:50|15201.1|15181.1|15211.5|15171.5|15211.5|15181.1|15201.1|15171.5|0
1645119540000|2022-02-17 17:39:00|15213.6|15173.6|15213.6|15173.6|15213.6|15173.6|15213.6|15173.6|0
1645119570000|2022-02-17 17:39:30|15201.1|15181.1|15194.6|15154.6|15213.6|15183.3|15194.3|15154.6|1
1645119580000|2022-02-17 17:39:40|15203.6|15163.6|15190.5|15170.5|15203.6|15177.1|15190.5|15163.6|0
1645119590000|2022-02-17 17:39:50|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|0
1645119600000|2022-02-17 17:40:00|15190.5|15170.5|15190.5|15170.5|15190.5|15170.5|15190.5|15170.5|0
1645119690000|2022-02-17 17:41:30|15188|15168|15188|15168|15188|15168|15188|15168|0
1645119930000|2022-02-17 17:45:30|15188.1|15168.1|15188.1|15168.1|15188.1|15168.1|15188.1|15168.1|0
1645120030000|2022-02-17 17:47:10|15185.6|15165.6|15185.6|15165.6|15185.6|15165.6|15185.6|15165.6|0
1645120050000|2022-02-17 17:47:30|15189.6|15149.6|15180.9|15140.9|15189.6|15149.6|15180.9|15140.9|0
1645120070000|2022-02-17 17:47:50|15175.9|15135.9|15175.9|15135.9|15175.9|15135.9|15175.9|15135.9|0
1645120110000|2022-02-17 17:48:30|15174.9|15134.9|15174.9|15134.9|15174.9|15134.9|15174.9|15134.9|0
1645120120000|2022-02-17 17:48:40|15170.6|15130.6|15170.6|15130.6|15170.6|15130.6|15170.6|15130.6|0
1645120140000|2022-02-17 17:49:00|15180.9|15120.9|15185.6|15125.6|15185.6|15125.6|15180.9|15120.9|0
1645120150000|2022-02-17 17:49:10|15185.3|15125.3|15183.1|15123.1|15185.3|15125.3|15183.1|15123.1|0
1645120180000|2022-02-17 17:49:40|15183.4|15123.4|15185.6|15125.6|15185.6|15125.6|15183.4|15123.4|0
1645120210000|2022-02-17 17:50:10|15185.9|15125.9|15176.2|15136.2|15188.1|15136.2|15176.2|15125.9|0
1645120220000|2022-02-17 17:50:20|15178.7|15138.7|15178.7|15138.7|15178.7|15138.7|15178.7|15138.7|0
1645120320000|2022-02-17 17:52:00|15178.1|15138.1|15178.1|15138.1|15178.1|15138.1|15178.1|15138.1|1
1645120340000|2022-02-17 17:52:20|||||||||20
1645120350000|2022-02-17 17:52:30|15178.4|15138.4|15178.4|15138.4|15178.4|15138.4|15178.1|15138.1|20
1645120360000|2022-02-17 17:52:40|15178.7|15138.7|15179|15139|15179|15139|15178.7|15138.7|10
1645120460000|2022-02-17 17:54:20|15148.3|15108.3|15133.7|15113.7|15148.3|15114|15133.7|15108.3|2
1645120500000|2022-02-17 17:55:00|15128.7|15108.7|15128.7|15108.7|15128.7|15108.7|15128.7|15108.7|1
1645120510000|2022-02-17 17:55:10|15128.4|15108.4|15126.2|15106.2|15128.4|15108.4|15126.2|15106.2|1
1645120580000|2022-02-17 17:56:20|15126.5|15106.5|15128.7|15108.7|15128.7|15108.7|15126.5|15106.5|0
1645120610000|2022-02-17 17:56:50|15128.1|15108.1|15121.5|15101.5|15128.1|15108.1|15121.5|15101.5|0
1645120630000|2022-02-17 17:57:10|15127.8|15107.8|15128.7|15108.7|15128.7|15108.7|15127.8|15107.8|0
1645120660000|2022-02-17 17:57:40|15126.2|15106.2|15128.7|15108.7|15128.7|15108.7|15126.2|15106.2|0
1645120720000|2022-02-17 17:58:40|15173.7|15113.7|15173.7|15113.7|15173.7|15113.7|15173.7|15113.7|0
1645120760000|2022-02-17 17:59:20|15171.2|15111.2|15171.2|15111.2|15171.2|15111.2|15171.2|15111.2|0
1645120770000|2022-02-17 17:59:30|15169|15109|15169|15109|15169|15109|15169|15109|0
1645121070000|2022-02-17 18:04:30|15171.5|15111.5|15171.5|15111.5|15171.5|15111.5|15171.5|15111.5|0
1645121230000|2022-02-17 18:07:10|15164|15124|15164|15124|15164|15124|15164|15124|0
1645121370000|2022-02-17 18:09:30|15164.1|15124.1|15164.1|15124.1|15164.1|15124.1|15164.1|15124.1|0
1645121550000|2022-02-17 18:12:30|15165|15125|15173.8|15133.8|15173.8|15133.8|15165|15125|0
1645121560000|2022-02-17 18:12:40|15174.4|15134.4|15191.3|15131.3|15191.3|15134.4|15174.4|15131.3|0
1645121830000|2022-02-17 18:17:10|15181|15141|15178.5|15138.5|15181|15141|15176.6|15136.6|0
1645121850000|2022-02-17 18:17:30|15176.3|15136.3|15176.3|15136.3|15176.3|15136.3|15176.3|15136.3|0
1645122300000|2022-02-17 18:25:00|15176.6|15136.6|15176.6|15136.6|15176.6|15136.6|15176.6|15136.6|0
1645122400000|2022-02-17 18:26:40|15176.9|15136.9|15181.3|15141.3|15181.3|15141.3|15176.9|15136.9|0
1645122410000|2022-02-17 18:26:50|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|0
1645122420000|2022-02-17 18:27:00|15181.3|15161.3|15181.3|15161.3|15181.3|15161.3|15181.3|15161.3|0
1645122440000|2022-02-17 18:27:20|15176.9|15156.9|15181.6|15141.6|15181.6|15156.9|15176.9|15141.6|1
1645122450000|2022-02-17 18:27:30|15183.8|15143.8|15183.8|15143.8|15183.8|15143.8|15183.8|15143.8|0
1645122560000|2022-02-17 18:29:20|15184.1|15144.1|15184.1|15144.1|15184.1|15144.1|15184.1|15144.1|0
1645123170000|2022-02-17 18:39:30|||||||||1
1645123210000|2022-02-17 18:40:10|15186.3|15146.3|15186.3|15146.3|15186.3|15146.3|15186.3|15146.3|0
1645123350000|2022-02-17 18:42:30|15186.4|15146.4|15186.4|15146.4|15186.4|15146.4|15186.4|15146.4|0
1645123490000|2022-02-17 18:44:50|15184.2|15144.2|15184.2|15144.2|15184.2|15144.2|15184.2|15144.2|0
1645123560000|2022-02-17 18:46:00|15175.1|15155.1|15175.1|15155.1|15175.1|15155.1|15175.1|15155.1|0
1645123570000|2022-02-17 18:46:10|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|0
1645123590000|2022-02-17 18:46:30|||||||||3
1645123600000|2022-02-17 18:46:40|15182.3|15162.3|15186.7|15166.7|15186.7|15166.7|15182.3|15162.3|0
1645123650000|2022-02-17 18:47:30|15187|15167|15192|15172|15192|15172|15187|15167|1
1645123690000|2022-02-17 18:48:10|15176.6|15156.6|15184.2|15144.2|15184.2|15156.6|15176.6|15144.2|2
1645123820000|2022-02-17 18:50:20|15184.5|15144.5|15184.5|15144.5|15184.5|15144.5|15184.5|15144.5|0
1645123950000|2022-02-17 18:52:30|||||||||1
1645123970000|2022-02-17 18:52:50|||||||||1
1645124020000|2022-02-17 18:53:40|15186.7|15146.7|15186.7|15146.7|15186.7|15146.7|15186.7|15146.7|0
1645124130000|2022-02-17 18:55:30|||||||||1
1645124220000|2022-02-17 18:57:00|||||||||1
1645124310000|2022-02-17 18:58:30|||||||||1
1645124340000|2022-02-17 18:59:00|15187|15147|15187|15147|15187|15147|15187|15147|0
1645124400000|2022-02-17 19:00:00|||||||||1
1645124500000|2022-02-17 19:01:40|||||||||1
1645124530000|2022-02-17 19:02:10|15187.3|15147.3|15187.3|15147.3|15187.3|15147.3|15187.3|15147.3|0
1645124550000|2022-02-17 19:02:30|15189.5|15149.5|15189.5|15149.5|15189.5|15149.5|15189.5|15149.5|0
1645124560000|2022-02-17 19:02:40|15189.2|15149.2|15187|15147|15189.2|15149.2|15187|15147|0
1645124620000|2022-02-17 19:03:40|||||||||1
1645124690000|2022-02-17 19:04:50|||||||||1
1645124790000|2022-02-17 19:06:30|||||||||1
1645124800000|2022-02-17 19:06:40|||||||||1
1645124990000|2022-02-17 19:09:50|||||||||1
1645125010000|2022-02-17 19:10:10|15187.1|15147.1|15187.1|15147.1|15187.1|15147.1|15187.1|15147.1|0
1645125030000|2022-02-17 19:10:30|||||||||1
1645125050000|2022-02-17 19:10:50|||||||||2
1645125230000|2022-02-17 19:13:50|15186.8|15146.8|15186.8|15146.8|15186.8|15146.8|15186.8|15146.8|2
1645125240000|2022-02-17 19:14:00|15184.6|15144.6|15184.6|15144.6|15184.6|15144.6|15184.6|15144.6|0
1645125250000|2022-02-17 19:14:10|15174.3|15154.3|15171.8|15151.8|15174.3|15154.3|15171.8|15151.8|0
1645125260000|2022-02-17 19:14:20|15169.6|15149.6|15164.3|15144.3|15169.6|15149.6|15164.3|15144.3|1
1645125270000|2022-02-17 19:14:30|15174|15134|15161.5|15141.5|15174|15149|15161.5|15134|1
1645125280000|2022-02-17 19:14:40|15161.1|15141.1|15156.5|15136.5|15161.1|15141.1|15156.5|15136.5|0
1645125290000|2022-02-17 19:14:50|||||||||1
1645125310000|2022-02-17 19:15:10|15161.2|15121.2|15147.1|15127.1|15161.2|15127.1|15147.1|15114.6|1
1645125320000|2022-02-17 19:15:20|||||||||1
1645125340000|2022-02-17 19:15:40|15147.4|15127.4|15151.8|15131.8|15151.8|15131.8|15147.4|15127.4|0
1645125460000|2022-02-17 19:17:40|||||||||1
1645125510000|2022-02-17 19:18:30|||||||||1
1645125590000|2022-02-17 19:19:50|15146.8|15126.8|15144.3|15124.3|15146.8|15126.8|15144.3|15124.3|1
1645194600000|2022-02-18 14:30:00|15125.2|15085.2|15068|15028|15130.2|15090.2|15061|15028|17
1645194610000|2022-02-18 14:30:10|15068.2|15028.2|15093.2|15033.2|15095.5|15043|15063|15023|1
1645194620000|2022-02-18 14:30:20|15085.7|15045.7|15074.6|15054.6|15093.2|15054.6|15074.6|15033.2|0
1645194630000|2022-02-18 14:30:30|15085.7|15065.7|15085.7|15065.7|15085.7|15065.7|15085.7|15065.7|0
1645194650000|2022-02-18 14:30:50|15085.5|15065.5|15085.5|15065.5|15085.5|15065.5|15085.5|15065.5|0
1645194660000|2022-02-18 14:31:00|15083|15063|15083|15063|15083|15063|15083|15063|0
1645194670000|2022-02-18 14:31:10|15080.5|15060.5|15075.5|15055.5|15080.5|15060.5|15075.5|15055.5|3
1645194680000|2022-02-18 14:31:20|15080.5|15060.5|15080.5|15060.5|15080.5|15060.5|15078|15058|1
1645194690000|2022-02-18 14:31:30|15080.2|15060.2|15078|15058|15080.2|15060.2|15078|15058|0
1645194770000|2022-02-18 14:32:50|15078.2|15058.2|15078.2|15058.2|15078.2|15058.2|15078.2|15058.2|1
1645194790000|2022-02-18 14:33:10|15080.5|15060.5|15080.5|15060.5|15080.5|15060.5|15080.5|15060.5|0
1645194820000|2022-02-18 14:33:40|15089.1|15049.1|15078|15038|15089.1|15049.1|15078|15038|0
1645194830000|2022-02-18 14:33:50|15075.5|15035.5|15077.7|15037.7|15077.7|15048|15065.7|15035.5|0
1645194840000|2022-02-18 14:34:00|15075.5|15035.5|15068|15048|15075.5|15048|15068|15035.5|0
1645194850000|2022-02-18 14:34:10|15068.2|15048.2|15070.2|15050.2|15070.5|15050.5|15068.2|15048.2|0
1645194870000|2022-02-18 14:34:30|15068|15048|15068|15048|15068|15048|15068|15048|0
1645194910000|2022-02-18 14:35:10|15117.7|15057.7|15130.2|15070.2|15130.2|15079.9|15115.5|15057.7|3
1645194920000|2022-02-18 14:35:20|15123|15083|15122.7|15082.7|15123|15083|15120.5|15080.5|0
1645194930000|2022-02-18 14:35:30|15123|15083|15122.7|15082.7|15123|15083|15122.7|15082.7|0
1645194950000|2022-02-18 14:35:50|15123|15083|15123|15083|15123|15083|15123|15083|0
1645195060000|2022-02-18 14:37:40|15130.8|15090.8|15130.8|15090.8|15130.8|15090.8|15130.8|15090.8|0
1645195200000|2022-02-18 14:40:00|||||||||1
1645195210000|2022-02-18 14:40:10|||||||||3
1645195230000|2022-02-18 14:40:30|||||||||3
1645195260000|2022-02-18 14:41:00|||||||||1
1645195310000|2022-02-18 14:41:50|||||||||1
1645195320000|2022-02-18 14:42:00|15135.8|15075.8|15135.8|15075.8|15135.8|15075.8|15135.8|15075.8|0
1645195340000|2022-02-18 14:42:20|15138|15078|15135.8|15075.8|15138|15078|15135.8|15075.8|0
1645195450000|2022-02-18 14:44:10|15123.3|15083.3|15123.3|15083.3|15123.3|15083.3|15123.3|15083.3|0
1645195460000|2022-02-18 14:44:20|15122.7|15082.7|15118.3|15078.3|15122.7|15082.7|15118.3|15078.3|0
1645195480000|2022-02-18 14:44:40|||||||||2
1645195490000|2022-02-18 14:44:50|15115.8|15075.8|15115.2|15055.2|15117.7|15077.7|15106.1|15055.2|1
1645195500000|2022-02-18 14:45:00|15105.5|15045.5|15075.5|15035.5|15105.5|15048.9|15075.5|15035.5|1
1645195540000|2022-02-18 14:45:40|15075.2|15035.2|15075.2|15035.2|15075.2|15035.2|15075.2|15035.2|1
1645195550000|2022-02-18 14:45:50|15073|15033|15073|15033|15073|15033|15073|15033|0
1645195680000|2022-02-18 14:48:00|15070.8|15030.8|15070.8|15030.8|15070.8|15030.8|15070.8|15030.8|0
1645195690000|2022-02-18 14:48:10|15065.8|15045.8|15065.8|15045.8|15065.8|15045.8|15065.8|15045.8|0
1645195800000|2022-02-18 14:50:00|15075.3|15035.3|15075.3|15035.3|15075.3|15035.3|15070.8|15030.8|1
1645195810000|2022-02-18 14:50:10|15070.8|15030.8|15070.8|15030.8|15070.8|15030.8|15070.8|15030.8|0
1645195880000|2022-02-18 14:51:20|15073|15033|15073|15033|15073|15033|15073|15033|0
1645196050000|2022-02-18 14:54:10|15073.3|15033.3|15073.3|15033.3|15073.3|15033.3|15073.3|15033.3|5
1645196120000|2022-02-18 14:55:20|15073|15033|15073|15033|15073|15033|15073|15033|0
1645196140000|2022-02-18 14:55:40|15068.6|15028.6|15068.6|15028.6|15068.6|15028.6|15068.6|15028.6|0
1645196230000|2022-02-18 14:57:10|15070.8|15030.8|15070.8|15030.8|15070.8|15030.8|15070.8|15030.8|0
1645196270000|2022-02-18 14:57:50|||||||||5
1645196280000|2022-02-18 14:58:00|15070.6|15030.6|15070.8|15030.8|15070.8|15030.8|15070.6|15030.6|0
1645196390000|2022-02-18 14:59:50|15070.3|15030.3|15070.3|15030.3|15070.3|15030.3|15070.3|15030.3|1
1645196460000|2022-02-18 15:01:00|15070|15030|15067.8|15027.8|15070|15030|15067.8|15027.8|0
1645196530000|2022-02-18 15:02:10|15055.3|15035.3|15055.3|15035.3|15055.3|15035.3|15055.3|15035.3|0
1645196640000|2022-02-18 15:04:00|||||||||5
1645197030000|2022-02-18 15:10:30|15055.9|15035.9|15060.3|15040.3|15060.3|15040.3|15055.9|15035.9|0
1645197290000|2022-02-18 15:14:50|||||||||1
1645197360000|2022-02-18 15:16:00|15062.2|15042.2|15075.6|15035.6|15075.6|15042.2|15062.2|15035.6|7
1645197370000|2022-02-18 15:16:10|15065.9|15045.9|15065.9|15045.9|15065.9|15045.9|15065.9|15045.9|0
1645197430000|2022-02-18 15:17:10|15075.6|15035.6|15075.6|15035.6|15075.6|15035.6|15075.6|15035.6|1
1645197440000|2022-02-18 15:17:20|15065.3|15045.3|15065.3|15045.3|15065.3|15045.3|15065.3|15045.3|0
1645197490000|2022-02-18 15:18:10|15065.4|15045.4|15065.4|15045.4|15065.4|15045.4|15065.4|15045.4|0
1645197520000|2022-02-18 15:18:40|||||||||8
1645197680000|2022-02-18 15:21:20|||||||||1
1645197710000|2022-02-18 15:21:50|15072.9|15052.9|15072.9|15052.9|15072.9|15052.9|15072.9|15052.9|0
1645197890000|2022-02-18 15:24:50|15071.3|15051.3|15055.6|15035.6|15071.3|15051.3|15055.6|15035.6|0
1645197900000|2022-02-18 15:25:00|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|0
1645197920000|2022-02-18 15:25:20|||||||||1
1645198080000|2022-02-18 15:28:00|||||||||4
1645198100000|2022-02-18 15:28:20|||||||||2
1645198110000|2022-02-18 15:28:30|15055.7|15035.7|15055.7|15035.7|15055.7|15035.7|15055.7|15035.7|0
1645198250000|2022-02-18 15:30:50|15055.9|15035.9|15055.9|15035.9|15055.9|15035.9|15055.7|15035.7|3
1645198260000|2022-02-18 15:31:00|15055.7|15035.7|15055.7|15035.7|15055.7|15035.7|15055.7|15035.7|18
1645198310000|2022-02-18 15:31:50|15055.4|15035.4|15052.9|15032.9|15055.4|15035.4|15052.9|15032.9|0
1645198320000|2022-02-18 15:32:00|15055.1|15035.1|15055.7|15035.7|15055.7|15035.7|15055.1|15035.1|3
1645198470000|2022-02-18 15:34:30|||||||||3
1645198570000|2022-02-18 15:36:10|15055.1|15035.1|15055.7|15035.7|15055.7|15035.7|15052.9|15032.9|1
1645198630000|2022-02-18 15:37:10|||||||||1
1645198660000|2022-02-18 15:37:40|15058.2|15038.2|15058.2|15038.2|15058.2|15038.2|15058.2|15038.2|0
1645198740000|2022-02-18 15:39:00|||||||||1
1645198800000|2022-02-18 15:40:00|||||||||5
1645198860000|2022-02-18 15:41:00|15058.5|15038.5|15058.2|15038.2|15058.5|15038.5|15058.2|15038.2|0
1645198890000|2022-02-18 15:41:30|15062.9|15042.9|15062.9|15042.9|15062.9|15042.9|15062.9|15042.9|0
1645198900000|2022-02-18 15:41:40|15063.7|15043.7|15068.2|15048.2|15068.2|15048.2|15063.7|15043.7|1
1645198910000|2022-02-18 15:41:50|15068.5|15048.5|15068.5|15048.5|15068.5|15048.5|15068.5|15048.5|1
1645198940000|2022-02-18 15:42:20|15066|15046|15066|15046|15066|15046|15066|15046|0
1645199060000|2022-02-18 15:44:20|15066.2|15046.2|15068.2|15048.2|15068.5|15048.5|15066.2|15046.2|0
1645199070000|2022-02-18 15:44:30|15066|15046|15066|15046|15066|15046|15066|15046|0
1645199160000|2022-02-18 15:46:00|15070.7|15050.7|15070.7|15050.7|15070.7|15050.7|15070.7|15050.7|0
1645199290000|2022-02-18 15:48:10|15070.4|15050.4|15066|15046|15070.4|15050.4|15066|15046|0
1645199470000|2022-02-18 15:51:10|||||||||5
1645199490000|2022-02-18 15:51:30|15065.5|15045.5|15061|15041|15065.5|15045.5|15061|15041|0
1645199650000|2022-02-18 15:54:10|15063|15043|15063|15043|15063|15043|15063|15043|62
1645199910000|2022-02-18 15:58:30|15062.7|15042.7|15062.7|15042.7|15062.7|15042.7|15062.7|15042.7|0
1645199960000|2022-02-18 15:59:20|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|1
1645199990000|2022-02-18 15:59:50|15062.2|15042.2|15062.4|15042.4|15062.4|15042.4|15062.2|15042.2|1
1645200030000|2022-02-18 16:00:30|15062.5|15042.5|15062.5|15042.5|15062.5|15042.5|15062.5|15042.5|0
1645200040000|2022-02-18 16:00:40|15068|15048|15068|15048|15068|15048|15068|15048|5
1645200050000|2022-02-18 16:00:50|15090.3|15070.3|15128|15088|15128|15088|15090.3|15053|10
1645200060000|2022-02-18 16:01:00|15117.7|15097.7|15117.7|15097.7|15117.7|15097.7|15117.7|15097.7|0
1645200070000|2022-02-18 16:01:10|15120.2|15100.2|15125|15105|15125|15105|15120.2|15100.2|0
1645200080000|2022-02-18 16:01:20|15108.8|15088.8|15127.7|15067.7|15127.7|15088.8|15108.8|15067.7|0
1645200090000|2022-02-18 16:01:30|15125.5|15065.5|15115|15075|15130|15079.7|15115|15065.5|0
1645200100000|2022-02-18 16:01:40|15124.4|15064.4|15095.8|15075.8|15124.4|15075.8|15095.8|15057.7|1
1645200110000|2022-02-18 16:01:50|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|1
1645200120000|2022-02-18 16:02:00|15079.4|15059.4|15075.2|15055.2|15079.4|15059.4|15072.7|15052.7|0
1645200160000|2022-02-18 16:02:40|15075.5|15055.5|15080.2|15060.2|15080.2|15060.2|15075.5|15055.5|1
1645200220000|2022-02-18 16:03:40|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|0
1645200230000|2022-02-18 16:03:50|15075.2|15055.2|15075.2|15055.2|15075.2|15055.2|15075.2|15055.2|0
1645200250000|2022-02-18 16:04:10|||||||||1
1645200300000|2022-02-18 16:05:00|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|0
1645200320000|2022-02-18 16:05:20|||||||||1
1645200380000|2022-02-18 16:06:20|||||||||1
1645200480000|2022-02-18 16:08:00|15082.5|15062.5|15082.5|15062.5|15082.5|15062.5|15082.5|15062.5|0
1645200560000|2022-02-18 16:09:20|15082.2|15062.2|15080|15060|15082.2|15062.2|15080|15060|0
1645200630000|2022-02-18 16:10:30|15082.5|15062.5|15082.5|15062.5|15082.5|15062.5|15082.5|15062.5|3
1645200640000|2022-02-18 16:10:40|15087.5|15067.5|15087.5|15067.5|15087.5|15067.5|15087.5|15067.5|4
1645200670000|2022-02-18 16:11:10|15087.8|15067.8|15092.5|15072.5|15092.5|15072.5|15087.8|15067.8|2
1645200750000|2022-02-18 16:12:30|15117|15097|15129.7|15089.7|15140.3|15097|15117|15080.3|1
1645200760000|2022-02-18 16:12:40|15125.3|15085.3|15125.3|15085.3|15125.3|15085.3|15125.3|15085.3|1
1645200770000|2022-02-18 16:12:50|15125|15085|15122.8|15082.8|15125|15085|15122.8|15082.8|0
1645200790000|2022-02-18 16:13:10|15122.5|15082.5|15117.5|15077.5|15122.5|15082.5|15117.5|15077.5|0
1645200890000|2022-02-18 16:14:50|15105|15085|15105|15085|15105|15085|15105|15085|0
1645200900000|2022-02-18 16:15:00|15104.7|15084.7|15102.5|15082.5|15104.7|15084.7|15102.5|15082.5|0
1645200920000|2022-02-18 16:15:20|15086.9|15066.9|15072.8|15052.8|15105.3|15066.9|15072.8|15045.3|2
1645200940000|2022-02-18 16:15:40|15072.5|15052.5|15070.3|15050.3|15072.5|15052.5|15070.3|15050.3|0
1645200950000|2022-02-18 16:15:50|15070|15050|15072.8|15052.8|15072.8|15052.8|15068|15048|0
1645200960000|2022-02-18 16:16:00|15067.8|15047.8|15065.3|15045.3|15067.8|15047.8|15065.3|15045.3|0
1645200970000|2022-02-18 16:16:10|||||||||1
1645200980000|2022-02-18 16:16:20|15065|15045|15065|15045|15065|15045|15065|15045|0
1645201010000|2022-02-18 16:16:50|||||||||5
1645201050000|2022-02-18 16:17:30|15064.7|15044.7|15062.5|15042.5|15064.7|15044.7|15062.5|15042.5|0
1645201070000|2022-02-18 16:17:50|15062.8|15042.8|15062.8|15042.8|15062.8|15042.8|15062.8|15042.8|0
1645201080000|2022-02-18 16:18:00|15063|15043|15065.3|15045.3|15065.3|15045.3|15063|15043|0
1645201090000|2022-02-18 16:18:10|15068|15048|15087.8|15047.8|15088.1|15068.1|15068|15047.8|6
1645201110000|2022-02-18 16:18:30|15103.6|15043.6|15110.3|15050.3|15110.3|15050.3|15103.6|15043.6|3
1645201120000|2022-02-18 16:18:40|15107.8|15047.8|15090.3|15050.3|15107.8|15052.8|15090.3|15047.8|0
1645201130000|2022-02-18 16:18:50|15080.5|15060.5|15090.3|15070.3|15097.8|15070.3|15080.5|15057.8|0
1645201140000|2022-02-18 16:19:00|15090.5|15070.5|15092.8|15072.8|15092.8|15072.8|15090.5|15070.5|0
1645201150000|2022-02-18 16:19:10|15090.3|15070.3|15090.3|15070.3|15090.3|15070.3|15090.3|15070.3|0
1645201170000|2022-02-18 16:19:30|15089.7|15069.7|15087.8|15067.8|15089.7|15069.7|15085.5|15065.5|0
1645201180000|2022-02-18 16:19:40|15092.8|15072.8|15092.8|15072.8|15092.8|15072.8|15092.8|15072.8|0
1645201250000|2022-02-18 16:20:50|||||||||51
1645201260000|2022-02-18 16:21:00|15092.5|15072.5|15092.5|15072.5|15092.5|15072.5|15092.5|15072.5|0
1645201270000|2022-02-18 16:21:10|15090.3|15070.3|15090.3|15070.3|15090.3|15070.3|15090.3|15070.3|25
1645201280000|2022-02-18 16:21:20|||||||||25
1645201290000|2022-02-18 16:21:30|15092.5|15072.5|15092.5|15072.5|15092.5|15072.5|15092.5|15072.5|0
1645201300000|2022-02-18 16:21:40|15092.3|15072.3|15090|15070|15092.3|15072.3|15090|15070|0
1645201340000|2022-02-18 16:22:20|15089.8|15069.8|15087.5|15067.5|15089.8|15069.8|15087.5|15067.5|0
1645201380000|2022-02-18 16:23:00|15085|15065|15085|15065|15085|15065|15085|15065|0
1645201420000|2022-02-18 16:23:40|15084.8|15064.8|15082.5|15062.5|15084.8|15064.8|15082.5|15062.5|0
1645201460000|2022-02-18 16:24:20|15085|15065|15085|15065|15085|15065|15085|15065|2
1645201470000|2022-02-18 16:24:30|15094|15074|15107.5|15067.5|15110.3|15074|15094|15065.8|1
1645201490000|2022-02-18 16:24:50|15095|15075|15095|15075|15095|15075|15095|15075|0
1645201530000|2022-02-18 16:25:30|15094.8|15074.8|15092.5|15072.5|15094.8|15074.8|15092.5|15072.5|0
1645201560000|2022-02-18 16:26:00|15090|15070|15090|15070|15090|15070|15090|15070|0
1645201590000|2022-02-18 16:26:30|15087.5|15067.5|15087.5|15067.5|15087.5|15067.5|15087.5|15067.5|0
1645201630000|2022-02-18 16:27:10|15087.3|15067.3|15085|15065|15087.3|15067.3|15085|15065|0
1645201640000|2022-02-18 16:27:20|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|0
1645201660000|2022-02-18 16:27:40|15082.5|15062.5|15107.8|15067.8|15107.8|15067.8|15082.5|15062.5|2
1645201680000|2022-02-18 16:28:00|15107.5|15067.5|15107.5|15067.5|15107.5|15067.5|15107.5|15067.5|0
1645201710000|2022-02-18 16:28:30|15107.8|15067.8|15107.8|15067.8|15107.8|15067.8|15107.5|15067.5|1
1645201730000|2022-02-18 16:28:50|15095.3|15075.3|15095.3|15075.3|15095.3|15075.3|15095.3|15075.3|0
1645201740000|2022-02-18 16:29:00|15095|15075|15095|15075|15095|15075|15095|15075|0
1645201750000|2022-02-18 16:29:10|15092.5|15072.5|15092.5|15072.5|15092.5|15072.5|15092.5|15072.5|0
1645201770000|2022-02-18 16:29:30|15090|15070|15090|15070|15090|15070|15090|15070|0
1645201790000|2022-02-18 16:29:50|15090.3|15050.3|15090.3|15050.3|15090.3|15050.3|15090.3|15050.3|1
1645201800000|2022-02-18 16:30:00|15072.8|15052.8|15072.8|15052.8|15072.8|15052.8|15072.8|15052.8|0
1645201810000|2022-02-18 16:30:10|15070.3|15050.3|15070.3|15050.3|15070.3|15050.3|15070.3|15050.3|0
1645201820000|2022-02-18 16:30:20|15067.8|15047.8|15067.8|15047.8|15067.8|15047.8|15067.8|15047.8|0
1645201830000|2022-02-18 16:30:30|15068.1|15048.1|15065.3|15045.3|15070.3|15050.3|15065.3|15045.3|0
1645201850000|2022-02-18 16:30:50|15062.8|15042.8|15062.8|15042.8|15062.8|15042.8|15062.8|15042.8|0
1645201890000|2022-02-18 16:31:30|15060.3|15040.3|15060.3|15040.3|15060.3|15040.3|15060.3|15040.3|0
1645201920000|2022-02-18 16:32:00|15060.9|15040.9|15060.9|15040.9|15060.9|15040.9|15060.9|15040.9|1
1645201930000|2022-02-18 16:32:10|15063.1|15043.1|15074.4|15034.4|15074.4|15043.1|15063.1|15034.4|0
1645201950000|2022-02-18 16:32:30|15090.3|15050.3|15090.3|15050.3|15090.3|15050.3|15090.3|15050.3|0
1645201960000|2022-02-18 16:32:40|15087.8|15047.8|15087.8|15047.8|15087.8|15047.8|15087.8|15047.8|0
1645201980000|2022-02-18 16:33:00|15087.6|15047.6|15087.6|15047.6|15087.6|15047.6|15087.6|15047.6|0
1645201990000|2022-02-18 16:33:10|15075.1|15055.1|15075.1|15055.1|15075.1|15055.1|15075.1|15055.1|0
1645202010000|2022-02-18 16:33:30|15072.6|15052.6|15072.6|15052.6|15072.6|15052.6|15072.6|15052.6|0
1645202020000|2022-02-18 16:33:40|15070.3|15050.3|15070.3|15050.3|15070.3|15050.3|15070.3|15050.3|0
1645202030000|2022-02-18 16:33:50|15070.1|15050.1|15067.8|15047.8|15070.1|15050.1|15067.8|15047.8|0
1645202070000|2022-02-18 16:34:30|15065.3|15045.3|15065.3|15045.3|15065.3|15045.3|15065.3|15045.3|0
1645202110000|2022-02-18 16:35:10|15062.8|15042.8|15062.6|15042.6|15062.8|15042.8|15062.6|15042.6|4
1645202120000|2022-02-18 16:35:20|15062.3|15042.3|15057.6|15037.6|15062.3|15042.3|15057.6|15037.6|1
1645202130000|2022-02-18 16:35:30|15055.1|15035.1|15055.1|15035.1|15055.1|15035.1|15055.1|15035.1|0
1645202140000|2022-02-18 16:35:40|15052.6|15032.6|15062.8|15042.8|15062.8|15042.8|15052.6|15032.6|1
1645202190000|2022-02-18 16:36:30|15062.6|15042.6|15060.1|15040.1|15062.6|15042.6|15060.1|15040.1|0
1645202250000|2022-02-18 16:37:30|15057.6|15037.6|15057.6|15037.6|15057.6|15037.6|15057.6|15037.6|0
1645202290000|2022-02-18 16:38:10|15057|15037|15052.6|15032.6|15057|15037|15052.6|15032.6|0
1645202300000|2022-02-18 16:38:20|||||||||2
1645202310000|2022-02-18 16:38:30|||||||||2
1645202590000|2022-02-18 16:43:10|15060.1|15040.1|15067.9|15047.9|15077.6|15057.6|15060.1|15040.1|4
1645202690000|2022-02-18 16:44:50|15067.6|15047.6|15067.6|15047.6|15067.6|15047.6|15067.6|15047.6|1
1645202700000|2022-02-18 16:45:00|15062.6|15042.6|15062.6|15042.6|15062.6|15042.6|15062.6|15042.6|0
1645202760000|2022-02-18 16:46:00|15060.1|15040.1|15060.1|15040.1|15060.1|15040.1|15060.1|15040.1|0
1645202820000|2022-02-18 16:47:00|15059.8|15039.8|15059.8|15039.8|15059.8|15039.8|15059.8|15039.8|0
1645202830000|2022-02-18 16:47:10|15057.6|15037.6|15057.6|15037.6|15057.6|15037.6|15057.6|15037.6|0
1645202900000|2022-02-18 16:48:20|15065.4|15045.4|15065.4|15045.4|15065.4|15045.4|15065.4|15045.4|3
1645202910000|2022-02-18 16:48:30|15072.6|15052.6|15072.6|15052.6|15072.6|15052.6|15072.6|15052.6|0
1645202930000|2022-02-18 16:48:50|15065.4|15045.4|15065.4|15045.4|15065.4|15045.4|15065.4|15045.4|1
1645202940000|2022-02-18 16:49:00|15065.1|15045.1|15065.1|15045.1|15065.1|15045.1|15065.1|15045.1|0
1645202950000|2022-02-18 16:49:10|15065.4|15045.4|15065.1|15045.1|15065.4|15045.4|15065.1|15045.1|0
1645202990000|2022-02-18 16:49:50|15082.9|15042.9|15117.6|15057.6|15117.6|15057.6|15082.9|15042.9|4
1645203000000|2022-02-18 16:50:00|15117.9|15057.9|15117.9|15057.9|15117.9|15057.9|15117.9|15057.9|0
1645203010000|2022-02-18 16:50:10|15122.6|15062.6|15120.4|15060.4|15122.6|15062.6|15120.4|15060.4|0
1645203090000|2022-02-18 16:51:30|15110.9|15070.9|15110.9|15070.9|15110.9|15070.9|15110.9|15070.9|0
1645203100000|2022-02-18 16:51:40|15113.2|15073.2|15113.2|15073.2|15113.2|15073.2|15113.2|15073.2|0
1645203110000|2022-02-18 16:51:50|15115.7|15075.7|15115.7|15075.7|15115.7|15075.7|15115.7|15075.7|0
1645203120000|2022-02-18 16:52:00|15118.2|15078.2|15118.2|15078.2|15118.2|15078.2|15118.2|15078.2|0
1645203130000|2022-02-18 16:52:10|15108.4|15088.4|15118.2|15078.2|15118.2|15088.4|15108.4|15078.2|0
1645203160000|2022-02-18 16:52:40|||||||||40
1645203170000|2022-02-18 16:52:50|||||||||20
1645203180000|2022-02-18 16:53:00|15120.4|15080.4|15120.4|15080.4|15120.4|15080.4|15120.4|15080.4|0
1645203190000|2022-02-18 16:53:10|||||||||20
1645203200000|2022-02-18 16:53:20|||||||||20
1645203210000|2022-02-18 16:53:30|||||||||20
1645203220000|2022-02-18 16:53:40|15110.7|15090.7|15110.7|15090.7|15110.7|15090.7|15110.7|15090.7|7
1645203250000|2022-02-18 16:54:10|15110.9|15090.9|15113.2|15093.2|15113.2|15093.2|15110.9|15090.9|0
1645203270000|2022-02-18 16:54:30|15112.9|15092.9|15112.9|15092.9|15112.9|15092.9|15112.9|15092.9|44
1645203280000|2022-02-18 16:54:40|15113.4|15093.4|15117.9|15097.9|15117.9|15097.9|15113.4|15093.4|0
1645203300000|2022-02-18 16:55:00|||||||||1
1645203380000|2022-02-18 16:56:20|15118.2|15098.2|15117.9|15097.9|15118.2|15098.2|15117.9|15097.9|0
1645203440000|2022-02-18 16:57:20|15117.6|15097.6|15117.6|15097.6|15117.6|15097.6|15117.6|15097.6|2
1645203450000|2022-02-18 16:57:30|15117.9|15097.9|15120.1|15100.1|15120.1|15100.1|15117.9|15097.9|0
1645203470000|2022-02-18 16:57:50|15119.9|15099.9|15117.6|15097.6|15119.9|15099.9|15117.6|15097.6|0
1645203560000|2022-02-18 16:59:20|15117.4|15097.4|15115.1|15095.1|15117.4|15097.4|15115.1|15095.1|0
1645203670000|2022-02-18 17:01:10|15115.2|15095.2|15115.2|15095.2|15115.2|15095.2|15115.2|15095.2|0
1645203680000|2022-02-18 17:01:20|15114.9|15094.9|15112.7|15092.7|15114.9|15094.9|15112.7|15092.7|0
1645203860000|2022-02-18 17:04:20|||||||||2
1645203880000|2022-02-18 17:04:40|15112.9|15092.9|15112.9|15092.9|15112.9|15092.9|15112.9|15092.9|2
1645203910000|2022-02-18 17:05:10|||||||||1
1645204010000|2022-02-18 17:06:50|15113.2|15093.2|15113.2|15093.2|15113.2|15093.2|15113.2|15093.2|1
1645204230000|2022-02-18 17:10:30|||||||||1
1645204240000|2022-02-18 17:10:40|15117.7|15097.7|15121.2|15101.2|15121.2|15101.2|15117.7|15097.7|1
1645204250000|2022-02-18 17:10:50|15121|15101|15121|15101|15121|15101|15121|15101|0
1645204280000|2022-02-18 17:11:20|15121.2|15101.2|15121.2|15101.2|15121.2|15101.2|15121.2|15101.2|0
1645204320000|2022-02-18 17:12:00|15121.3|15101.3|15121.3|15101.3|15121.3|15101.3|15121.3|15101.3|0
1645204350000|2022-02-18 17:12:30|15123.5|15103.5|15123.5|15103.5|15123.5|15103.5|15123.5|15103.5|0
1645204360000|2022-02-18 17:12:40|15123.2|15103.2|15123.2|15103.2|15123.2|15103.2|15123.2|15103.2|0
1645204420000|2022-02-18 17:13:40|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|0
1645204450000|2022-02-18 17:14:10|15120.5|15100.5|15115.7|15095.7|15120.5|15100.5|15115.7|15095.7|1
1645204480000|2022-02-18 17:14:40|15113.2|15093.2|15113.2|15093.2|15113.2|15093.2|15113.2|15093.2|0
1645204490000|2022-02-18 17:14:50|||||||||1
1645204570000|2022-02-18 17:16:10|||||||||1
1645204680000|2022-02-18 17:18:00|15112.7|15092.7|15112.7|15092.7|15112.7|15092.7|15112.7|15092.7|3
1645204710000|2022-02-18 17:18:30|||||||||5
1645204720000|2022-02-18 17:18:40|||||||||2
1645204760000|2022-02-18 17:19:20|15113|15093|15113|15093|15113|15093|15113|15093|4
1645204770000|2022-02-18 17:19:30|||||||||2
1645204900000|2022-02-18 17:21:40|15117.7|15097.7|15123|15103|15123|15103|15117.7|15097.7|2
1645204910000|2022-02-18 17:21:50|15128|15108|15128|15108|15128|15108|15128|15108|0
1645204940000|2022-02-18 17:22:20|15127.7|15107.7|15123|15103|15127.7|15107.7|15123|15103|0
1645204990000|2022-02-18 17:23:10|15122.7|15102.7|15122.7|15102.7|15122.7|15102.7|15122.7|15102.7|0
1645205070000|2022-02-18 17:24:30|15123|15103|15123|15103|15123|15103|15123|15103|0
1645205130000|2022-02-18 17:25:30|15123.3|15103.3|15125.5|15105.5|15125.5|15105.5|15123.3|15103.3|0
1645205290000|2022-02-18 17:28:10|15125.8|15105.8|15128|15108|15128|15108|15125.8|15105.8|0
1645205390000|2022-02-18 17:29:50|15125.2|15105.2|15125.5|15105.5|15125.5|15105.5|15125.2|15105.2|1
1645205400000|2022-02-18 17:30:00|15125.2|15105.2|15120.2|15100.2|15125.2|15105.2|15120.2|15100.2|0
1645205410000|2022-02-18 17:30:10|15117.7|15097.7|15117.7|15097.7|15117.7|15097.7|15117.7|15097.7|0
1645205490000|2022-02-18 17:31:30|15117.8|15097.8|15117.8|15097.8|15117.8|15097.8|15117.8|15097.8|0
1645205530000|2022-02-18 17:32:10|||||||||2
1645205550000|2022-02-18 17:32:30|||||||||1
1645205560000|2022-02-18 17:32:40|15125.5|15105.5|15133|15113|15133|15113|15125.5|15105.5|1
1645205720000|2022-02-18 17:35:20|15125.8|15105.8|15125.5|15105.5|15125.8|15105.8|15125.5|15105.5|0
1645205890000|2022-02-18 17:38:10|15125.8|15105.8|15125.5|15105.5|15125.8|15105.8|15125.5|15105.5|0
1645205900000|2022-02-18 17:38:20|15125.8|15105.8|15125.8|15105.8|15125.8|15105.8|15125.5|15105.5|0
1645205910000|2022-02-18 17:38:30|15125.5|15105.5|15125.5|15105.5|15125.8|15105.8|15125.5|15105.5|0
1645205920000|2022-02-18 17:38:40|15125.8|15105.8|15125.5|15105.5|15125.8|15105.8|15125.5|15105.5|0
1645205930000|2022-02-18 17:38:50|15125.8|15105.8|15125.5|15105.5|15125.8|15105.8|15125.5|15105.5|0
1645205940000|2022-02-18 17:39:00|15125.8|15105.8|15125.8|15105.8|15125.8|15105.8|15125.8|15105.8|0
1645205970000|2022-02-18 17:39:30|15125.5|15105.5|15125.5|15105.5|15125.8|15105.8|15125.5|15105.5|0
1645205980000|2022-02-18 17:39:40|15125.8|15105.8|15125.8|15105.8|15125.8|15105.8|15125.5|15105.5|0
1645205990000|2022-02-18 17:39:50|15125.5|15105.5|15125.5|15105.5|15125.5|15105.5|15125.5|15105.5|0
1645206030000|2022-02-18 17:40:30|15125.3|15105.3|15127.8|15107.8|15127.8|15107.8|15125.3|15105.3|0
1645206090000|2022-02-18 17:41:30|15128|15108|15130.3|15110.3|15130.3|15110.3|15128|15108|0
1645206100000|2022-02-18 17:41:40|15132.1|15112.1|15150.5|15130.5|15150.5|15130.5|15132.1|15112.1|1
1645206130000|2022-02-18 17:42:10|15150.6|15130.6|15150.6|15130.6|15150.6|15130.6|15150.6|15130.6|0
1645206150000|2022-02-18 17:42:30|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|15153.1|15133.1|0
1645206210000|2022-02-18 17:43:30|15160.3|15140.3|15160.3|15140.3|15160.3|15140.3|15160.3|15140.3|0
1645206240000|2022-02-18 17:44:00|||||||||2
1645206300000|2022-02-18 17:45:00|15160|15140|15157.8|15137.8|15160|15140|15157.8|15137.8|0
1645206420000|2022-02-18 17:47:00|15157.5|15137.5|15155.3|15135.3|15157.5|15137.5|15155.3|15135.3|0
1645206470000|2022-02-18 17:47:50|||||||||1
1645206540000|2022-02-18 17:49:00|15152.8|15132.8|15152.8|15132.8|15152.8|15132.8|15152.8|15132.8|0
1645206600000|2022-02-18 17:50:00|15159.5|15139.5|15160.3|15140.3|15160.3|15140.3|15159.5|15139.5|1
1645206720000|2022-02-18 17:52:00|||||||||2
1645206780000|2022-02-18 17:53:00|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|0
1645206900000|2022-02-18 17:55:00|15155.3|15135.3|15155.3|15135.3|15155.3|15135.3|15155.3|15135.3|0
1645206960000|2022-02-18 17:56:00|15155.6|15135.6|15155.6|15135.6|15155.6|15135.6|15155.6|15135.6|0
1645207070000|2022-02-18 17:57:50|15155.3|15135.3|15156.1|15136.1|15156.1|15136.1|15155.3|15135.3|1
1645207080000|2022-02-18 17:58:00|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|0
1645207320000|2022-02-18 18:02:00|15162.9|15142.9|15162.9|15142.9|15162.9|15142.9|15162.9|15142.9|0
1645207620000|2022-02-18 18:07:00|15161.8|15141.8|15146.2|15126.2|15161.8|15141.8|15146.2|15126.2|0
1645207640000|2022-02-18 18:07:20|15147|15127|15158.1|15138.1|15158.1|15138.1|15147|15127|0
1645207960000|2022-02-18 18:12:40|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|0
1645208620000|2022-02-18 18:23:40|15160.4|15140.4|15160.4|15140.4|15160.4|15140.4|15160.4|15140.4|0
1645208680000|2022-02-18 18:24:40|15173.2|15133.2|15173.2|15133.2|15173.2|15133.2|15173.2|15133.2|0
1645208790000|2022-02-18 18:26:30|15172.9|15132.9|15172.9|15132.9|15172.9|15132.9|15172.9|15132.9|0
1645208980000|2022-02-18 18:29:40|15170.7|15130.7|15170.7|15130.7|15170.7|15130.7|15170.7|15130.7|0
1645209060000|2022-02-18 18:31:00|15170.4|15130.4|15170.4|15130.4|15170.4|15130.4|15170.4|15130.4|0
1645209130000|2022-02-18 18:32:10|15170.5|15130.5|15170.5|15130.5|15170.5|15130.5|15170.5|15130.5|0
1645209390000|2022-02-18 18:36:30|15170.2|15130.2|15165.7|15125.7|15170.2|15130.2|15165.7|15125.7|0
1645209400000|2022-02-18 18:36:40|15155.5|15135.5|15155.5|15135.5|15155.5|15135.5|15155.5|15135.5|0
1645209470000|2022-02-18 18:37:50|15166|15126|15166|15126|15166|15126|15166|15126|2
1645209480000|2022-02-18 18:38:00|15170.5|15130.5|15170.5|15130.5|15170.5|15130.5|15170.5|15130.5|0
1645210050000|2022-02-18 18:47:30|15170.8|15130.8|15170.5|15130.5|15170.8|15130.8|15170.5|15130.5|0
1645210200000|2022-02-18 18:50:00|15173|15133|15172.7|15132.7|15173|15143.3|15161|15130.5|0
1645210210000|2022-02-18 18:50:10|15170.5|15130.5|15170.5|15130.5|15170.5|15130.5|15170.5|15130.5|0
1645210230000|2022-02-18 18:50:30|15163.3|15143.3|15163.3|15143.3|15163.3|15143.3|15163.3|15143.3|0
1645210280000|2022-02-18 18:51:20|15161|15141|15170.8|15130.8|15170.8|15141|15161|15130.8|1
1645210320000|2022-02-18 18:52:00|||||||||1
1645210350000|2022-02-18 18:52:30|||||||||1
1645210540000|2022-02-18 18:55:40|||||||||1
1645210630000|2022-02-18 18:57:10|||||||||1
1645210710000|2022-02-18 18:58:30|15170.5|15130.5|15170.5|15130.5|15170.5|15130.5|15170.5|15130.5|2
1645210790000|2022-02-18 18:59:50|15170.8|15130.8|15173|15133|15173|15133|15170.5|15130.5|0
1645210800000|2022-02-18 19:00:00|||||||||1
1645210900000|2022-02-18 19:01:40|||||||||1
1645210960000|2022-02-18 19:02:40|15173.1|15133.1|15173.1|15133.1|15173.1|15133.1|15173.1|15133.1|0
1645210980000|2022-02-18 19:03:00|15163.3|15143.3|15173.1|15133.1|15173.1|15143.3|15163.3|15133.1|0
1645211020000|2022-02-18 19:03:40|||||||||1
1645211080000|2022-02-18 19:04:40|||||||||1
1645211100000|2022-02-18 19:05:00|15163.3|15143.3|15163.3|15143.3|15163.3|15143.3|15163.3|15143.3|0
1645211110000|2022-02-18 19:05:10|15165.6|15145.6|15165.6|15145.6|15165.6|15145.6|15165.6|15145.6|0
1645211160000|2022-02-18 19:06:00|||||||||1
1645211170000|2022-02-18 19:06:10|15163.1|15143.1|15163.1|15143.1|15163.1|15143.1|15163.1|15143.1|12
1645211190000|2022-02-18 19:06:30|||||||||1
1645211320000|2022-02-18 19:08:40|15162.8|15142.8|15160.6|15140.6|15162.8|15142.8|15160.6|15140.6|0
1645211390000|2022-02-18 19:09:50|15165|15145|15165.8|15145.8|15165.8|15145.8|15165|15145|5
1645211400000|2022-02-18 19:10:00|15176.1|15136.1|15166.6|15146.6|15176.4|15146.6|15166.6|15136.1|0
1645211430000|2022-02-18 19:10:30|15177.2|15137.2|15177.2|15137.2|15177.2|15137.2|15177.2|15137.2|0
1645211440000|2022-02-18 19:10:40|15188.3|15148.3|15188.3|15148.3|15188.3|15148.3|15188.3|15148.3|0
1645211450000|2022-02-18 19:10:50|||||||||1
1645211460000|2022-02-18 19:11:00|15199.4|15139.4|15199.4|15139.4|15199.4|15139.4|15199.4|15139.4|0
1645211470000|2022-02-18 19:11:10|15208.3|15148.3|15208.3|15148.3|15208.3|15148.3|15208.3|15148.3|0
1645211500000|2022-02-18 19:11:40|15206.1|15146.1|15185.3|15145.3|15206.1|15146.1|15185.3|15140.6|1
1645211510000|2022-02-18 19:11:50|15180.8|15140.8|15180.8|15140.8|15180.8|15140.8|15180.8|15140.8|0
1645211520000|2022-02-18 19:12:00|15185.8|15125.8|15186.1|15126.1|15186.1|15138.1|15178.1|15125.8|0
1645211530000|2022-02-18 19:12:10|15175.8|15135.8|15155.6|15135.6|15175.8|15135.8|15155.6|15126.1|0
1645211550000|2022-02-18 19:12:30|15153.3|15133.3|15153.3|15133.3|15153.3|15133.3|15153.3|15133.3|0
1645211560000|2022-02-18 19:12:40|15155.8|15135.8|15153.3|15133.3|15155.8|15135.8|15153.3|15133.3|1
1645211570000|2022-02-18 19:12:50|15155.6|15135.6|15155.6|15135.6|15155.6|15135.6|15155.6|15135.6|0
1645211580000|2022-02-18 19:13:00|15153.3|15133.3|15148.6|15128.6|15153.3|15133.3|15148.6|15128.6|0
1645211590000|2022-02-18 19:13:10|15148.3|15128.3|15146.1|15126.1|15148.3|15128.3|15146.1|15126.1|0
1645211600000|2022-02-18 19:13:20|15151.1|15131.1|15150.8|15130.8|15151.1|15131.1|15150.8|15130.8|0
1645211610000|2022-02-18 19:13:30|15153.3|15133.3|15150.8|15130.8|15153.3|15133.3|15150.8|15130.8|0
1645211630000|2022-02-18 19:13:50|15150.9|15130.9|15150.9|15130.9|15150.9|15130.9|15150.9|15130.9|0
1645211670000|2022-02-18 19:14:30|15150.6|15130.6|15150.9|15130.9|15150.9|15130.9|15150.6|15130.6|0
1645211690000|2022-02-18 19:14:50|15150.6|15130.6|15153.1|15133.1|15153.1|15133.1|15150.6|15130.6|0
1645211700000|2022-02-18 19:15:00|15174.7|15114.7|15185.9|15125.9|15188.1|15128.1|15174.7|15114.7|0
1645211750000|2022-02-18 19:15:50|15188.4|15128.4|15185.9|15125.9|15188.4|15128.4|15185.9|15125.9|0
1645211820000|2022-02-18 19:17:00|15186.1|15126.1|15188.1|15128.1|15188.4|15128.4|15185.9|15125.9|0
1645211830000|2022-02-18 19:17:10|15185.9|15125.9|15185.9|15125.9|15185.9|15125.9|15185.9|15125.9|0
1645211900000|2022-02-18 19:18:20|15188.4|15128.4|15188.4|15128.4|15188.4|15128.4|15188.4|15128.4|0
1645211980000|2022-02-18 19:19:40|15155.6|15135.6|15153.1|15133.1|15155.6|15135.6|15153.1|15133.1|0
1645211990000|2022-02-18 19:19:50|15174.7|15114.7|15174.7|15114.7|15174.7|15114.7|15174.7|15114.7|4
1645491600000|2022-02-22 01:00:00|15168.5|15148.5|15168.3|15148.3|15168.5|15148.5|15168.3|15148.3|1
1645491610000|2022-02-22 01:00:10|15163.7|15143.7|15166.1|15146.1|15166.1|15146.1|15163.7|15143.7|0
1645491630000|2022-02-22 01:00:30|15166|15146|15166|15146|15166|15146|15166|15146|0
1645491660000|2022-02-22 01:01:00|||||||||1
1645491760000|2022-02-22 01:02:40|15166.1|15146.1|15166.1|15146.1|15166.1|15146.1|15166.1|15146.1|0
1645491850000|2022-02-22 01:04:10|15171|15151|15171|15151|15171|15151|15171|15151|0
1645492120000|2022-02-22 01:08:40|||||||||1
1645492160000|2022-02-22 01:09:20|15173.5|15153.5|15171|15151|15173.5|15153.5|15171|15151|1
1645492190000|2022-02-22 01:09:50|||||||||1
1645492350000|2022-02-22 01:12:30|||||||||1
1645492650000|2022-02-22 01:17:30|15166.1|15146.1|15166.1|15146.1|15166.1|15146.1|15166.1|15146.1|1
1645492690000|2022-02-22 01:18:10|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|0
1645492740000|2022-02-22 01:19:00|15166|15146|15166|15146|15166|15146|15166|15146|0
1645493140000|2022-02-22 01:25:40|15166.1|15146.1|15166.1|15146.1|15166.1|15146.1|15166.1|15146.1|0
1645493150000|2022-02-22 01:25:50|15166.3|15146.3|15171.1|15151.1|15171.1|15151.1|15166.3|15146.3|0
1645493190000|2022-02-22 01:26:30|15166.1|15146.1|15166.1|15146.1|15166.1|15146.1|15166.1|15146.1|0
1645494970000|2022-02-22 01:56:10|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|0
1645495460000|2022-02-22 02:04:20|15168.7|15148.7|15168.7|15148.7|15168.8|15148.8|15168.7|15148.7|0
1645495470000|2022-02-22 02:04:30|15168.8|15148.8|15168.8|15148.8|15168.8|15148.8|15168.8|15148.8|0
1645495520000|2022-02-22 02:05:20|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|0
1645495530000|2022-02-22 02:05:30|15168.8|15148.8|15168.7|15148.7|15168.8|15148.8|15168.7|15148.7|0
1645495570000|2022-02-22 02:06:10|15191.3|15151.3|15206.6|15166.6|15206.6|15166.6|15191.3|15151.3|2
1645495580000|2022-02-22 02:06:20|15208.9|15168.9|15216.2|15156.2|15216.2|15171.4|15208.8|15156.2|0
1645495590000|2022-02-22 02:06:30|15211.2|15171.2|15211.2|15171.2|15211.2|15171.2|15211.2|15171.2|0
1645495600000|2022-02-22 02:06:40|15211.3|15171.3|15211.2|15171.2|15213.7|15173.7|15211.2|15171.2|0
1645495640000|2022-02-22 02:07:20|15221.7|15161.7|15224.1|15164.1|15224.1|15164.1|15221.7|15161.7|0
1645495860000|2022-02-22 02:11:00|15226.9|15166.9|15226.9|15166.9|15226.9|15166.9|15226.9|15166.9|0
1645495870000|2022-02-22 02:11:10|15226.8|15166.8|15226.8|15166.8|15226.8|15166.8|15226.8|15166.8|0
1645496110000|2022-02-22 02:15:10|15227.1|15167.1|15231.7|15171.7|15231.7|15171.7|15227.1|15167.1|0
1645496120000|2022-02-22 02:15:20|15221.8|15181.8|15231.7|15171.7|15231.7|15186.7|15221.8|15171.7|0
1645496130000|2022-02-22 02:15:30|15221.6|15181.6|15226.6|15166.6|15226.6|15181.6|15221.6|15166.6|0
1645496230000|2022-02-22 02:17:10|15229.1|15169.1|15229.1|15169.1|15229.1|15169.1|15229.1|15169.1|0
1645496340000|2022-02-22 02:19:00|15219.2|15179.2|15219.2|15179.2|15219.2|15179.2|15219.2|15179.2|0
1645496350000|2022-02-22 02:19:10|15221.6|15181.6|15221.6|15181.6|15221.6|15181.6|15221.6|15181.6|0
1645496780000|2022-02-22 02:26:20|15229.1|15169.1|15229.1|15169.1|15229.1|15169.1|15229.1|15169.1|1
1645496800000|2022-02-22 02:26:40|15219.2|15179.2|15221.6|15181.6|15221.6|15181.6|15219.2|15179.2|0
1645497220000|2022-02-22 02:33:40|15228.8|15188.8|15228.9|15188.9|15228.9|15188.9|15228.8|15188.8|0
1645497780000|2022-02-22 02:43:00|15228.8|15188.8|15228.8|15188.8|15228.8|15188.8|15228.8|15188.8|1
1645497800000|2022-02-22 02:43:20|15228.9|15188.9|15228.9|15188.9|15228.9|15188.9|15228.9|15188.9|1
1645497810000|2022-02-22 02:43:30|15231.3|15191.3|15231.3|15191.3|15231.3|15191.3|15231.3|15191.3|0
1645497970000|2022-02-22 02:46:10|||||||||98
1645498600000|2022-02-22 02:56:40|15231.4|15191.4|15231.4|15191.4|15231.4|15191.4|15231.4|15191.4|0
1645498660000|2022-02-22 02:57:40|15229|15189|15228.9|15188.9|15229|15189|15228.9|15188.9|1
1645540200000|2022-02-22 14:30:00|15196.1|15176.1|15173.8|15153.8|15196.1|15176.1|15173.8|15148.7|97
1645540210000|2022-02-22 14:30:10|||||||||1
1645540220000|2022-02-22 14:30:20|15173.9|15153.9|15173.8|15153.8|15173.9|15153.9|15173.8|15153.8|0
1645540230000|2022-02-22 14:30:30|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|0
1645540250000|2022-02-22 14:30:50|15178.5|15158.5|15168.9|15148.9|15178.5|15158.5|15168.9|15148.9|0
1645540260000|2022-02-22 14:31:00|15173.8|15153.8|15168.8|15148.8|15173.8|15153.8|15168.8|15148.8|0
1645540280000|2022-02-22 14:31:20|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|0
1645540290000|2022-02-22 14:31:30|15166.3|15146.3|15163.7|15143.7|15168.8|15148.8|15163.6|15143.6|4
1645540300000|2022-02-22 14:31:40|15163.6|15143.6|15168.6|15148.6|15168.6|15148.6|15163.6|15143.6|1
1645540330000|2022-02-22 14:32:10|15186.1|15146.1|15186.1|15146.1|15186.1|15146.1|15186.1|15146.1|1
1645540340000|2022-02-22 14:32:20|15193.6|15153.6|15193.6|15153.6|15193.6|15153.6|15193.6|15153.6|0
1645540350000|2022-02-22 14:32:30|15193.7|15153.7|15191.2|15151.2|15193.7|15153.7|15191.2|15151.2|0
1645540360000|2022-02-22 14:32:40|15193.6|15153.6|15193.6|15153.6|15193.6|15153.6|15193.6|15153.6|0
1645540370000|2022-02-22 14:32:50|15196.1|15156.1|15196.1|15156.1|15196.1|15156.1|15196.1|15156.1|0
1645540410000|2022-02-22 14:33:30|15196.2|15156.2|15196.2|15156.2|15196.2|15156.2|15196.2|15156.2|0
1645540450000|2022-02-22 14:34:10|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|0
1645540510000|2022-02-22 14:35:10|15193.9|15153.9|15193.9|15153.9|15193.9|15153.9|15193.9|15153.9|0
1645540700000|2022-02-22 14:38:20|||||||||1
1645540800000|2022-02-22 14:40:00|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|24
1645540990000|2022-02-22 14:43:10|||||||||1
1645541000000|2022-02-22 14:43:20|15196.4|15156.4|15196.4|15156.4|15196.4|15156.4|15196.4|15156.4|0
1645541580000|2022-02-22 14:53:00|||||||||2
1645541650000|2022-02-22 14:54:10|15196.3|15156.3|15193.9|15153.9|15196.3|15156.3|15193.9|15153.9|0
1645541690000|2022-02-22 14:54:50|||||||||1
1645541700000|2022-02-22 14:55:00|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|15196.3|15156.3|0
1645541740000|2022-02-22 14:55:40|15198.7|15158.7|15198.7|15158.7|15198.7|15158.7|15198.7|15158.7|0
1645541840000|2022-02-22 14:57:20|15196.2|15156.2|15196.2|15156.2|15196.2|15156.2|15196.2|15156.2|0
1645541870000|2022-02-22 14:57:50|15186|15166|15186|15166|15186|15166|15186|15166|0
1645541880000|2022-02-22 14:58:00|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|1
1645541910000|2022-02-22 14:58:30|15178.6|15158.6|15173.8|15153.8|15178.6|15158.6|15173.7|15153.7|3
1645541920000|2022-02-22 14:58:40|15176.2|15156.2|15176.2|15156.2|15176.2|15156.2|15176.2|15156.2|0
1645541950000|2022-02-22 14:59:10|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|0
1645541970000|2022-02-22 14:59:30|15176.2|15156.2|15173.9|15153.9|15176.3|15156.3|15173.9|15153.9|0
1645541980000|2022-02-22 14:59:40|15174.1|15154.1|15176.5|15156.5|15176.5|15156.5|15174.1|15154.1|2
1645541990000|2022-02-22 14:59:50|15186.8|15146.8|15196.4|15156.4|15196.4|15156.4|15186.8|15146.8|0
1645542030000|2022-02-22 15:00:30|15194|15154|15194|15154|15194|15154|15194|15154|1
1645542050000|2022-02-22 15:00:50|||||||||2
1645542070000|2022-02-22 15:01:10|15184.1|15164.1|15184.1|15164.1|15184.1|15164.1|15184.1|15164.1|0
1645542150000|2022-02-22 15:02:30|||||||||5
1645542270000|2022-02-22 15:04:30|15184.2|15164.2|15184.2|15164.2|15184.2|15164.2|15184.2|15164.2|0
1645542340000|2022-02-22 15:05:40|15184.1|15164.1|15181.6|15161.6|15184.1|15164.1|15181.6|15161.6|0
1645542390000|2022-02-22 15:06:30|15181.5|15161.5|15181.5|15161.5|15181.5|15161.5|15181.5|15161.5|0
1645542530000|2022-02-22 15:08:50|15181.8|15161.8|15189|15169|15189|15169|15181.8|15161.8|0
1645542560000|2022-02-22 15:09:20|15186.6|15166.6|15186.5|15166.5|15186.6|15166.6|15186.5|15166.5|4
1645542600000|2022-02-22 15:10:00|15186.4|15166.4|15186.4|15166.4|15186.4|15166.4|15186.4|15166.4|1
1645542610000|2022-02-22 15:10:10|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|0
1645542620000|2022-02-22 15:10:20|||||||||1
1645542630000|2022-02-22 15:10:30|||||||||1
1645542700000|2022-02-22 15:11:40|15191.4|15171.4|15191.4|15171.4|15191.4|15171.4|15191.4|15171.4|1
1645542760000|2022-02-22 15:12:40|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|0
1645542820000|2022-02-22 15:13:40|||||||||1
1645543070000|2022-02-22 15:17:50|15196.2|15176.2|15196.3|15176.3|15196.3|15176.3|15196.2|15176.2|4
1645543100000|2022-02-22 15:18:20|15196.4|15176.4|15196.6|15176.6|15196.6|15176.6|15196.4|15176.4|1
1645543110000|2022-02-22 15:18:30|15201.4|15181.4|15201.4|15181.4|15201.4|15181.4|15201.4|15181.4|0
1645543140000|2022-02-22 15:19:00|15201.3|15181.3|15198.9|15178.9|15201.3|15181.3|15198.9|15178.9|0
1645543150000|2022-02-22 15:19:10|||||||||1
1645543160000|2022-02-22 15:19:20|||||||||2
1645543360000|2022-02-22 15:22:40|15196.4|15176.4|15198.8|15178.8|15198.8|15178.8|15196.4|15176.4|0
1645543370000|2022-02-22 15:22:50|||||||||1
1645543450000|2022-02-22 15:24:10|15198.9|15178.9|15198.9|15178.9|15198.9|15178.9|15198.9|15178.9|0
1645543460000|2022-02-22 15:24:20|15201.3|15181.3|15201.4|15181.4|15203.9|15183.9|15201.3|15181.3|3
1645543630000|2022-02-22 15:27:10|15203.8|15183.8|15203.8|15183.8|15203.8|15183.8|15203.8|15183.8|0
1645543640000|2022-02-22 15:27:20|15206.3|15186.3|15238.8|15198.8|15246.3|15198.8|15206.3|15186.3|3
1645543650000|2022-02-22 15:27:30|15241.3|15201.3|15243.8|15203.8|15243.8|15203.8|15241.3|15201.3|0
1645543660000|2022-02-22 15:27:40|15246.3|15206.3|15241.3|15221.3|15246.3|15221.3|15236.5|15206.3|0
1645543670000|2022-02-22 15:27:50|15241.1|15221.1|15236.3|15216.3|15241.1|15221.1|15236.3|15216.3|0
1645543680000|2022-02-22 15:28:00|15236|15216|15228.8|15208.8|15236|15216|15228.8|15208.8|3
1645543730000|2022-02-22 15:28:50|15231.3|15211.3|15231.3|15211.3|15231.3|15211.3|15231.3|15211.3|0
1645543890000|2022-02-22 15:31:30|15221.4|15161.4|15221.4|15161.4|15221.4|15161.4|15221.4|15161.4|5
1645543900000|2022-02-22 15:31:40|15216.3|15156.3|15216.3|15156.3|15216.3|15156.3|15216.3|15156.3|0
1645543910000|2022-02-22 15:31:50|15218.8|15158.8|15211.3|15171.3|15218.8|15171.3|15211.3|15158.8|0
1645543930000|2022-02-22 15:32:10|15213.8|15173.8|15218.8|15178.8|15218.8|15178.8|15213.8|15173.8|0
1645543940000|2022-02-22 15:32:20|15229|15169|15229|15169|15229|15169|15229|15169|0
1645543950000|2022-02-22 15:32:30|15233.8|15173.8|15233.8|15173.8|15233.8|15173.8|15233.8|15173.8|0
1645543960000|2022-02-22 15:32:40|||||||||1
1645543980000|2022-02-22 15:33:00|15231.1|15191.1|15233.8|15193.8|15233.8|15193.8|15231.1|15191.1|0
1645544000000|2022-02-22 15:33:20|15231.4|15191.4|15233.8|15193.8|15233.8|15193.8|15231.4|15191.4|0
1645544030000|2022-02-22 15:33:50|15231.3|15191.3|15233.8|15193.8|15233.8|15193.8|15231.3|15191.3|0
1645544070000|2022-02-22 15:34:30|15228.8|15208.8|15228.8|15208.8|15228.8|15208.8|15228.8|15208.8|0
1645544080000|2022-02-22 15:34:40|15228.9|15208.9|15231.3|15211.3|15231.3|15211.3|15228.9|15208.9|0
1645544130000|2022-02-22 15:35:30|15231.4|15211.4|15231.4|15211.4|15231.4|15211.4|15231.4|15211.4|0
1645544140000|2022-02-22 15:35:40|||||||||30
1645544160000|2022-02-22 15:36:00|15228.9|15208.9|15231.4|15211.4|15231.4|15211.4|15228.9|15208.9|0
1645544170000|2022-02-22 15:36:10|15228.9|15208.9|15231.4|15211.4|15231.4|15211.4|15228.9|15208.9|0
1645544180000|2022-02-22 15:36:20|15228.9|15208.9|15231.4|15211.4|15231.4|15211.4|15228.9|15208.9|0
1645544190000|2022-02-22 15:36:30|15231.3|15211.3|15231.4|15211.4|15231.4|15211.4|15228.9|15208.9|0
1645544200000|2022-02-22 15:36:40|15228.9|15208.9|15231.4|15211.4|15231.4|15211.4|15228.9|15208.9|0
1645544210000|2022-02-22 15:36:50|15231.3|15211.3|15231.4|15211.4|15231.4|15211.4|15228.9|15208.9|0
1645544220000|2022-02-22 15:37:00|15231.3|15211.3|15229|15209|15231.3|15211.3|15229|15209|0
1645544230000|2022-02-22 15:37:10|15231.4|15211.4|15226.4|15206.4|15231.4|15211.4|15226.4|15206.4|2
1645544300000|2022-02-22 15:38:20|15226.5|15206.5|15228.9|15208.9|15228.9|15208.9|15226.5|15206.5|0
1645544430000|2022-02-22 15:40:30|15229|15209|15231.4|15211.4|15231.4|15211.4|15229|15209|0
1645544570000|2022-02-22 15:42:50|||||||||1
1645544800000|2022-02-22 15:46:40|15231.5|15211.5|15233.9|15213.9|15233.9|15213.9|15231.5|15211.5|0
1645544810000|2022-02-22 15:46:50|15236.3|15216.3|15236.4|15216.4|15236.4|15216.4|15236.3|15216.3|3
1645544820000|2022-02-22 15:47:00|15246.9|15206.9|15258.9|15238.9|15261.4|15239|15246.9|15206.9|1
1645544830000|2022-02-22 15:47:10|15259|15239|15259|15239|15259|15239|15258.9|15238.9|0
1645544840000|2022-02-22 15:47:20|15258.9|15238.9|15259|15239|15259|15239|15258.9|15238.9|0
1645544890000|2022-02-22 15:48:10|15258.6|15238.6|15251.4|15231.4|15258.6|15238.6|15251.4|15231.4|0
1645544900000|2022-02-22 15:48:20|15259|15239|15259|15239|15259|15239|15259|15239|2
1645544910000|2022-02-22 15:48:30|15258.9|15238.9|15258.9|15238.9|15259|15239|15258.9|15238.9|0
1645544920000|2022-02-22 15:48:40|15259|15239|15249|15209|15263.9|15243.9|15246.5|15196.6|0
1645544940000|2022-02-22 15:49:00|15251.4|15211.4|15254|15214|15254|15214|15251.4|15211.4|0
1645544960000|2022-02-22 15:49:20|15256.4|15216.4|15256.4|15216.4|15256.4|15216.4|15256.4|15216.4|0
1645545230000|2022-02-22 15:53:50|15248.9|15228.9|15251.4|15231.4|15251.4|15231.4|15248.9|15228.9|0
1645545480000|2022-02-22 15:58:00|15251.5|15231.5|15253.9|15233.9|15253.9|15233.9|15251.5|15231.5|0
1645545490000|2022-02-22 15:58:10|15254|15234|15256.4|15236.4|15256.4|15236.4|15254|15234|0
1645545500000|2022-02-22 15:58:20|||||||||1
1645545550000|2022-02-22 15:59:10|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|0
1645545600000|2022-02-22 16:00:00|||||||||1
1645545610000|2022-02-22 16:00:10|15259.3|15239.3|15266.5|15246.5|15266.5|15246.5|15259.3|15239.3|2
1645545620000|2022-02-22 16:00:20|15266.6|15246.6|15291.8|15251.8|15291.8|15261.1|15266.6|15246.6|1
1645545630000|2022-02-22 16:00:30|15291.9|15251.9|15289.3|15269.3|15294.3|15269.3|15284.5|15251.9|29
1645545640000|2022-02-22 16:00:40|15312.3|15292.3|15331.5|15271.5|15334|15314|15312.3|15271.5|4
1645545650000|2022-02-22 16:00:50|15331.4|15271.4|15331.4|15271.4|15331.4|15271.4|15331.4|15271.4|0
1645545660000|2022-02-22 16:01:00|15329|15269|15316.5|15276.5|15329|15278.9|15316.5|15269|0
1645545740000|2022-02-22 16:02:20|15319|15279|15319|15279|15319|15279|15319|15279|0
1645545750000|2022-02-22 16:02:30|15321.4|15281.4|15321.4|15281.4|15321.4|15281.4|15321.4|15281.4|0
1645545870000|2022-02-22 16:04:30|15319|15279|15318.8|15278.8|15319|15279|15318.8|15278.8|0
1645545880000|2022-02-22 16:04:40|15314|15274|15314|15274|15314|15274|15314|15274|0
1645545900000|2022-02-22 16:05:00|||||||||19
1645545960000|2022-02-22 16:06:00|15314.1|15274.1|15314.1|15274.1|15314.1|15274.1|15314.1|15274.1|2
1645546010000|2022-02-22 16:06:50|15291.6|15271.6|15291.6|15271.6|15291.6|15271.6|15291.6|15271.6|0
1645546050000|2022-02-22 16:07:30|15291.5|15271.5|15291.5|15271.5|15291.5|15271.5|15291.5|15271.5|1
1645546060000|2022-02-22 16:07:40|15289.1|15269.1|15289.1|15269.1|15289.1|15269.1|15289.1|15269.1|0
1645546100000|2022-02-22 16:08:20|15289.2|15269.2|15291.6|15271.6|15291.6|15271.6|15289.2|15269.2|0
1645546110000|2022-02-22 16:08:30|15284.4|15264.4|15279|15259|15284.4|15264.4|15276.5|15256.5|3
1645546120000|2022-02-22 16:08:40|15278.8|15258.8|15274|15254|15278.8|15258.8|15274|15254|1
1645546140000|2022-02-22 16:09:00|15283.7|15243.7|15274.2|15214.2|15293.7|15243.7|15264.5|15214.2|0
1645546160000|2022-02-22 16:09:20|15264.5|15224.5|15264.5|15224.5|15264.5|15224.5|15264.5|15224.5|0
1645546170000|2022-02-22 16:09:30|15274.1|15234.1|15274.1|15234.1|15274.2|15234.2|15274.1|15234.1|0
1645546200000|2022-02-22 16:10:00|15271.7|15211.7|15264.3|15224.3|15274.1|15224.3|15264.3|15211.7|0
1645546210000|2022-02-22 16:10:10|15266.7|15226.7|15256.7|15216.7|15266.7|15226.7|15256.7|15216.7|0
1645546220000|2022-02-22 16:10:20|15259.1|15219.1|15259.1|15219.1|15259.1|15219.1|15259.1|15219.1|0
1645546260000|2022-02-22 16:11:00|15258.8|15218.8|15251.6|15211.6|15258.8|15218.8|15251.6|15211.6|0
1645546320000|2022-02-22 16:12:00|15241.4|15221.4|15254|15214|15254|15221.4|15241.4|15211.4|0
1645546400000|2022-02-22 16:13:20|||||||||1
1645546700000|2022-02-22 16:18:20|15254.3|15214.3|15284.2|15224.2|15286.5|15226.5|15254.3|15214.3|2
1645546710000|2022-02-22 16:18:30|15286.6|15226.6|15286.6|15226.6|15286.6|15226.6|15286.6|15226.6|0
1645546740000|2022-02-22 16:19:00|15286.7|15226.7|15281.6|15241.6|15286.7|15241.6|15276.8|15226.7|0
1645546750000|2022-02-22 16:19:10|15281.7|15241.7|15296.6|15236.6|15299|15241.7|15281.7|15236.6|0
1645546790000|2022-02-22 16:19:50|15286.7|15246.7|15289.1|15249.1|15289.1|15249.1|15286.7|15246.7|0
1645546850000|2022-02-22 16:20:50|15289|15249|15289|15249|15289|15249|15289|15249|0
1645546870000|2022-02-22 16:21:10|15288.9|15248.9|15288.9|15248.9|15288.9|15248.9|15288.9|15248.9|16
1645546890000|2022-02-22 16:21:30|15291.3|15251.3|15291.3|15251.3|15291.3|15251.3|15291.3|15251.3|0
1645546900000|2022-02-22 16:21:40|15291.4|15251.4|15293.8|15253.8|15293.8|15253.8|15291.4|15251.4|0
1645546910000|2022-02-22 16:21:50|15283.9|15263.9|15283.9|15263.9|15283.9|15263.9|15283.9|15263.9|0
1645546920000|2022-02-22 16:22:00|15286.3|15266.3|15288.8|15268.8|15288.8|15268.8|15286.3|15266.3|0
1645546950000|2022-02-22 16:22:30|15303.8|15263.8|15296.3|15276.3|15303.8|15276.3|15293.9|15263.8|71
1645546960000|2022-02-22 16:22:40|15298.8|15278.8|15298.8|15278.8|15298.8|15278.8|15298.8|15278.8|0
1645546970000|2022-02-22 16:22:50|15301.3|15281.3|15301.3|15281.3|15301.3|15281.3|15301.3|15281.3|1
1645546980000|2022-02-22 16:23:00|15311.9|15271.9|15321.5|15281.5|15321.5|15281.5|15311.9|15271.9|1
1645547000000|2022-02-22 16:23:20|15321.6|15281.6|15326.5|15286.5|15326.5|15286.5|15321.6|15281.6|0
1645547030000|2022-02-22 16:23:50|15316.6|15296.6|15321.5|15301.5|15321.5|15301.5|15316.6|15296.6|0
1645547070000|2022-02-22 16:24:30|15321.6|15301.6|15321.5|15301.5|15321.6|15301.6|15321.5|15301.5|0
1645547150000|2022-02-22 16:25:50|15321.4|15261.4|15321.4|15261.4|15321.4|15261.4|15321.4|15261.4|0
1645547220000|2022-02-22 16:27:00|15324.1|15264.1|15324|15264|15324.1|15264.1|15324|15264|0
1645547240000|2022-02-22 16:27:20|15326.4|15266.4|15326.4|15266.4|15326.4|15266.4|15326.4|15266.4|0
1645547430000|2022-02-22 16:30:30|15316.3|15276.3|15316.3|15276.3|15316.3|15276.3|15316.3|15276.3|0
1645547440000|2022-02-22 16:30:40|15313.7|15273.7|15308.9|15268.9|15313.7|15273.7|15308.9|15268.9|0
1645547450000|2022-02-22 16:30:50|15306.4|15266.4|15306.4|15266.4|15306.4|15266.4|15306.4|15266.4|1
1645547590000|2022-02-22 16:33:10|15306.5|15266.5|15301.4|15281.4|15308.9|15281.4|15299|15266.5|0
1645547620000|2022-02-22 16:33:40|15303.9|15283.9|15303.9|15283.9|15303.9|15283.9|15303.9|15283.9|0
1645547730000|2022-02-22 16:35:30|15304|15284|15304|15284|15304|15284|15304|15284|0
1645547830000|2022-02-22 16:37:10|15309|15289|15308.9|15288.9|15309|15289|15308.9|15288.9|0
1645547860000|2022-02-22 16:37:40|||||||||20
1645547880000|2022-02-22 16:38:00|15308.8|15288.8|15306.4|15286.4|15308.8|15288.8|15306.4|15286.4|0
1645547940000|2022-02-22 16:39:00|||||||||1
1645548030000|2022-02-22 16:40:30|15301.6|15281.6|15301.4|15281.4|15301.6|15281.6|15301.4|15281.4|2
1645548110000|2022-02-22 16:41:50|15301.3|15281.3|15298.9|15278.9|15301.3|15281.3|15298.9|15278.9|0
1645548160000|2022-02-22 16:42:40|15299|15279|15301.4|15281.4|15301.4|15281.4|15299|15279|0
1645548230000|2022-02-22 16:43:50|15301.6|15281.6|15308.9|15288.9|15308.9|15288.9|15301.6|15281.6|2
1645548590000|2022-02-22 16:49:50|15309.1|15289.1|15311.5|15291.5|15311.5|15291.5|15309.1|15289.1|1
1645548600000|2022-02-22 16:50:00|15313.9|15293.9|15313.9|15293.9|15313.9|15293.9|15313.9|15293.9|0
1645548760000|2022-02-22 16:52:40|15313.5|15293.5|15306.4|15286.4|15313.5|15293.5|15303.9|15283.9|0
1645548800000|2022-02-22 16:53:20|||||||||43
1645548840000|2022-02-22 16:54:00|||||||||3
1645548860000|2022-02-22 16:54:20|||||||||5
1645549140000|2022-02-22 16:59:00|15308.9|15288.9|15308.9|15288.9|15308.9|15288.9|15308.9|15288.9|0
1645549190000|2022-02-22 16:59:50|15311.4|15291.4|15311.4|15291.4|15311.4|15291.4|15311.4|15291.4|0
1645549340000|2022-02-22 17:02:20|15311.5|15291.5|15313.9|15293.9|15313.9|15293.9|15311.5|15291.5|0
1645549390000|2022-02-22 17:03:10|15319.1|15299.1|15319.1|15299.1|15319.1|15299.1|15319.1|15299.1|2
1645549540000|2022-02-22 17:05:40|||||||||1
1645549590000|2022-02-22 17:06:30|15319.2|15299.2|15319.2|15299.2|15319.2|15299.2|15319.2|15299.2|0
1645549600000|2022-02-22 17:06:40|15324|15304|15324|15304|15324|15304|15324|15304|0
1645549620000|2022-02-22 17:07:00|15324.1|15304.1|15331.5|15311.5|15331.5|15311.5|15324.1|15304.1|0
1645549720000|2022-02-22 17:08:40|15331.6|15311.6|15331.6|15311.6|15331.6|15311.6|15331.5|15311.5|1
1645549790000|2022-02-22 17:09:50|15334|15314|15334.2|15314.2|15334.2|15314.2|15334|15314|1
1645549820000|2022-02-22 17:10:20|15334.1|15314.1|15331.7|15311.7|15334.1|15314.1|15331.7|15311.7|0
1645549860000|2022-02-22 17:11:00|15334.2|15314.2|15334.2|15314.2|15334.2|15314.2|15334.2|15314.2|0
1645549970000|2022-02-22 17:12:50|15334.3|15314.3|15334.3|15314.3|15334.3|15314.3|15334.3|15314.3|0
1645550100000|2022-02-22 17:15:00|15339.1|15319.1|15344.1|15324.1|15344.1|15324.1|15339.1|15319.1|0
1645550200000|2022-02-22 17:16:40|||||||||3
1645550230000|2022-02-22 17:17:10|||||||||1
1645550240000|2022-02-22 17:17:20|15379.2|15319.2|15379.2|15319.2|15379.2|15319.2|15379.2|15319.2|0
1645550410000|2022-02-22 17:20:10|15371.7|15331.7|15374.1|15354.1|15374.1|15354.1|15364.5|15331.7|0
1645550610000|2022-02-22 17:23:30|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|0
1645550630000|2022-02-22 17:23:50|15381.5|15341.5|15366.6|15326.6|15381.5|15341.5|15366.6|15316.7|0
1645550910000|2022-02-22 17:28:30|15366.3|15326.3|15349|15329|15366.3|15329|15349|15319.1|0
1645550920000|2022-02-22 17:28:40|15346.6|15326.6|15346.6|15326.6|15346.6|15326.6|15346.6|15326.6|0
1645550960000|2022-02-22 17:29:20|15349|15329|15349|15329|15349|15329|15349|15329|0
1645551120000|2022-02-22 17:32:00|||||||||5
1645551150000|2022-02-22 17:32:30|15348.8|15328.8|15339.1|15319.1|15348.8|15328.8|15339.1|15319.1|0
1645551270000|2022-02-22 17:34:30|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|0
1645551300000|2022-02-22 17:35:00|15351.9|15311.9|15349.1|15329.1|15351.9|15329.1|15349.1|15311.9|1
1645551620000|2022-02-22 17:40:20|15356.6|15336.6|15349.1|15329.1|15356.6|15336.6|15349.1|15329.1|0
1645551690000|2022-02-22 17:41:30|15319.1|15299.1|15319.1|15299.1|15319.1|15299.1|15319.1|15299.1|1
1645551700000|2022-02-22 17:41:40|15321.6|15301.6|15324.1|15304.1|15324.1|15304.1|15321.6|15301.6|0
1645551740000|2022-02-22 17:42:20|15309|15289|15309|15289|15309|15289|15309|15289|3
1645551750000|2022-02-22 17:42:30|15306.6|15286.6|15306.6|15286.6|15306.6|15286.6|15306.6|15286.6|1
1645551760000|2022-02-22 17:42:40|15306.7|15286.7|15306.6|15286.6|15309|15289|15306.6|15286.6|0
1645551860000|2022-02-22 17:44:20|15351.7|15291.7|15351.8|15291.8|15351.8|15291.8|15351.7|15291.7|2
1645551870000|2022-02-22 17:44:30|15354.2|15294.2|15354.2|15294.2|15354.2|15294.2|15354.2|15294.2|0
1645551880000|2022-02-22 17:44:40|15354.3|15294.3|15346.8|15306.8|15354.3|15306.8|15346.8|15294.3|0
1645551930000|2022-02-22 17:45:30|15339.4|15299.4|15339.2|15299.2|15339.4|15299.4|15339.2|15299.2|0
1645551950000|2022-02-22 17:45:50|15344.2|15304.2|15344.2|15304.2|15344.2|15304.2|15344.2|15304.2|0
1645552000000|2022-02-22 17:46:40|15334.1|15314.1|15334.1|15314.1|15334.1|15314.1|15334.1|15314.1|0
1645552370000|2022-02-22 17:52:50|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|0
1645552750000|2022-02-22 17:59:10|15352.1|15312.1|15352.1|15312.1|15352.1|15312.1|15352.1|15312.1|1
1645552760000|2022-02-22 17:59:20|15359.3|15319.3|15366.8|15326.8|15366.8|15326.8|15359.3|15319.3|0
1645552780000|2022-02-22 17:59:40|15379.3|15319.3|15381.7|15321.7|15381.7|15321.7|15379.3|15319.3|3
1645552790000|2022-02-22 17:59:50|15371.8|15331.8|15371.8|15331.8|15371.8|15331.8|15371.8|15331.8|0
1645552810000|2022-02-22 18:00:10|15381.7|15321.7|15381.7|15321.7|15381.7|15321.7|15381.7|15321.7|0
1645552850000|2022-02-22 18:00:50|15361.3|15341.3|15359.1|15339.1|15361.3|15341.3|15351.6|15331.6|0
1645552900000|2022-02-22 18:01:40|||||||||1
1645552940000|2022-02-22 18:02:20|||||||||22
1645552960000|2022-02-22 18:02:40|15369.6|15329.6|15379.2|15339.2|15379.2|15339.2|15369.6|15329.6|1
1645552970000|2022-02-22 18:02:50|||||||||14
1645553030000|2022-02-22 18:03:50|15379.3|15339.3|15381.7|15341.7|15381.7|15341.7|15379.3|15339.3|0
1645553060000|2022-02-22 18:04:20|15371.8|15351.8|15374.2|15354.2|15374.2|15354.2|15371.8|15351.8|0
1645553070000|2022-02-22 18:04:30|15376.7|15356.7|15376.7|15356.7|15376.7|15356.7|15376.7|15356.7|0
1645553080000|2022-02-22 18:04:40|15381.7|15361.7|15416.7|15376.7|15416.7|15376.7|15381.7|15352.2|0
1645553130000|2022-02-22 18:05:30|15406.9|15386.9|15416.8|15396.8|15416.8|15396.8|15406.9|15386.9|0
1645553140000|2022-02-22 18:05:40|15419.2|15399.2|15421.8|15401.8|15421.8|15401.8|15419.2|15399.2|1
1645553150000|2022-02-22 18:05:50|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|0
1645553170000|2022-02-22 18:06:10|15426.6|15406.6|15414.3|15354.3|15426.6|15406.6|15411.8|15351.8|0
1645553180000|2022-02-22 18:06:20|15414.2|15354.2|15414.2|15354.2|15414.3|15354.3|15414.2|15354.2|0
1645553240000|2022-02-22 18:07:20|15411.8|15351.8|15411.8|15351.8|15411.8|15351.8|15411.8|15351.8|0
1645553350000|2022-02-22 18:09:10|15409.3|15349.3|15409.3|15349.3|15409.3|15349.3|15409.3|15349.3|0
1645553370000|2022-02-22 18:09:30|15406.9|15346.9|15406.9|15346.9|15406.9|15346.9|15406.9|15346.9|0
1645553470000|2022-02-22 18:11:10|15397.1|15357.1|15406.8|15366.8|15406.8|15366.8|15397.1|15357.1|0
1645553580000|2022-02-22 18:13:00|15409.2|15369.2|15409.2|15369.2|15409.2|15369.2|15409.2|15369.2|0
1645553590000|2022-02-22 18:13:10|15409.3|15369.3|15411.7|15371.7|15411.7|15371.7|15409.3|15369.3|0
1645553620000|2022-02-22 18:13:40|||||||||1
1645553650000|2022-02-22 18:14:10|15404.2|15384.2|15404.2|15384.2|15404.2|15384.2|15404.2|15384.2|0
1645553670000|2022-02-22 18:14:30|15404.3|15384.3|15404.3|15384.3|15404.3|15384.3|15404.3|15384.3|1
1645553680000|2022-02-22 18:14:40|15406.7|15366.7|15391.7|15371.7|15406.7|15384.2|15391.7|15366.7|11
1645553690000|2022-02-22 18:14:50|15392.1|15372.1|15418.8|15378.8|15418.8|15382|15391.7|15371.7|6
1645553700000|2022-02-22 18:15:00|15406.7|15366.7|15406.7|15366.7|15406.7|15366.7|15406.7|15366.7|0
1645553750000|2022-02-22 18:15:50|15394.2|15374.2|15394.2|15374.2|15394.2|15374.2|15394.2|15374.2|0
1645553760000|2022-02-22 18:16:00|15396.7|15356.7|15396.8|15356.8|15396.8|15356.8|15396.7|15356.7|1
1645553770000|2022-02-22 18:16:10|15396.7|15356.7|15396.7|15356.7|15396.7|15356.7|15396.7|15356.7|0
1645553840000|2022-02-22 18:17:20|15396.8|15356.8|15396.8|15356.8|15396.8|15356.8|15396.8|15356.8|1
1645553860000|2022-02-22 18:17:40|15399.3|15359.3|15391.8|15371.8|15401.7|15371.8|15391.8|15359.3|0
1645553870000|2022-02-22 18:17:50|15415.8|15395.8|15421.7|15381.7|15431.6|15409.2|15415.8|15369.2|5
1645553880000|2022-02-22 18:18:00|15421.8|15381.8|15421.9|15381.9|15421.9|15381.9|15421.8|15381.8|0
1645553890000|2022-02-22 18:18:10|15421.7|15381.7|15414.2|15394.2|15421.7|15394.2|15414.2|15381.7|0
1645553910000|2022-02-22 18:18:30|15426.8|15386.8|15416.6|15396.6|15426.8|15396.6|15416.6|15386.7|2
1645553920000|2022-02-22 18:18:40|15414.2|15394.2|15414.2|15394.2|15414.2|15394.2|15414.2|15394.2|0
1645553990000|2022-02-22 18:19:50|15414.3|15394.3|15416.7|15396.7|15416.7|15396.7|15414.3|15394.3|0
1645554040000|2022-02-22 18:20:40|15416.4|15396.4|15416.4|15396.4|15416.4|15396.4|15416.4|15396.4|0
1645554050000|2022-02-22 18:20:50|15406.8|15346.8|15401.7|15361.7|15406.8|15361.7|15401.7|15346.8|0
1645554060000|2022-02-22 18:21:00|15401.8|15361.8|15401.8|15361.8|15401.8|15361.8|15401.8|15361.8|0
1645554080000|2022-02-22 18:21:20|15404.2|15364.2|15404.2|15364.2|15404.2|15364.2|15404.2|15364.2|0
1645554120000|2022-02-22 18:22:00|15406.7|15366.7|15399.3|15379.3|15409.2|15379.3|15399.3|15366.7|0
1645554140000|2022-02-22 18:22:20|15401.7|15381.7|15401.7|15381.7|15401.7|15381.7|15401.7|15381.7|0
1645554280000|2022-02-22 18:24:40|15404.2|15384.2|15404.2|15384.2|15404.2|15384.2|15404.2|15384.2|0
1645554340000|2022-02-22 18:25:40|15406.7|15386.7|15406.7|15386.7|15406.7|15386.7|15406.7|15386.7|0
1645554350000|2022-02-22 18:25:50|||||||||3
1645554380000|2022-02-22 18:26:20|||||||||1
1645554640000|2022-02-22 18:30:40|15406.8|15386.8|15406.7|15386.7|15406.8|15386.8|15406.7|15386.7|0
1645554670000|2022-02-22 18:31:10|15394.2|15374.2|15394.2|15374.2|15394.2|15374.2|15394.2|15374.2|1
1645554700000|2022-02-22 18:31:40|15391.8|15371.8|15391.8|15371.8|15391.8|15371.8|15391.8|15371.8|0
1645554730000|2022-02-22 18:32:10|15396.7|15356.7|15396.7|15356.7|15396.7|15356.7|15396.7|15356.7|1
1645554780000|2022-02-22 18:33:00|15396.8|15356.8|15396.8|15356.8|15396.8|15356.8|15396.8|15356.8|0
1645554840000|2022-02-22 18:34:00|15394.3|15354.3|15394.3|15354.3|15394.3|15354.3|15394.3|15354.3|0
1645554880000|2022-02-22 18:34:40|15381.8|15361.8|15381.8|15361.8|15381.8|15361.8|15381.8|15361.8|0
1645554910000|2022-02-22 18:35:10|15379.4|15359.4|15379.4|15359.4|15379.4|15359.4|15379.4|15359.4|0
1645554930000|2022-02-22 18:35:30|15389.3|15349.3|15389.3|15349.3|15389.3|15349.3|15389.3|15349.3|0
1645554940000|2022-02-22 18:35:40|15386.9|15346.9|15386.9|15346.9|15386.9|15346.9|15386.9|15346.9|0
1645554950000|2022-02-22 18:35:50|||||||||1
1645555030000|2022-02-22 18:37:10|15381.9|15361.9|15381.9|15361.9|15381.9|15361.9|15381.9|15361.9|0
1645555050000|2022-02-22 18:37:30|15382|15362|15382|15362|15382|15362|15382|15362|0
1645555080000|2022-02-22 18:38:00|15392.2|15352.2|15399.5|15359.5|15399.5|15359.5|15392.2|15352.2|0
1645555100000|2022-02-22 18:38:20|||||||||1
1645555190000|2022-02-22 18:39:50|15390.1|15370.1|15390.1|15370.1|15390.1|15370.1|15390.1|15370.1|0
1645555200000|2022-02-22 18:40:00|15411.8|15391.8|15419.3|15399.3|15419.3|15399.3|15411.8|15391.8|2
1645555210000|2022-02-22 18:40:10|15421.8|15401.8|15419.3|15399.3|15421.8|15401.8|15419.3|15399.3|1
1645555290000|2022-02-22 18:41:30|||||||||5
1645555310000|2022-02-22 18:41:50|15419.4|15399.4|15421.8|15401.8|15421.8|15401.8|15419.4|15399.4|0
1645555400000|2022-02-22 18:43:20|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|2
1645555410000|2022-02-22 18:43:30|15424.4|15404.4|15424.4|15404.4|15424.4|15404.4|15424.4|15404.4|2
1645555440000|2022-02-22 18:44:00|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|0
1645555450000|2022-02-22 18:44:10|15424.4|15404.4|15424.4|15404.4|15424.4|15404.4|15424.4|15404.4|0
1645555460000|2022-02-22 18:44:20|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|0
1645555510000|2022-02-22 18:45:10|15412|15392|15411.9|15391.9|15412|15392|15411.9|15391.9|0
1645555520000|2022-02-22 18:45:20|15409.5|15389.5|15399.5|15379.5|15409.5|15389.5|15399.5|15379.5|1
1645555530000|2022-02-22 18:45:30|15409.2|15369.2|15399.5|15359.5|15409.2|15369.2|15399.5|15359.5|0
1645555550000|2022-02-22 18:45:50|15396.9|15356.9|15396.9|15356.9|15396.9|15356.9|15396.9|15356.9|1
1645555560000|2022-02-22 18:46:00|15394.5|15354.5|15384|15364|15394.5|15364|15384|15354.5|0
1645555570000|2022-02-22 18:46:10|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|0
1645555750000|2022-02-22 18:49:10|15381.8|15361.8|15381.8|15361.8|15381.8|15361.8|15381.8|15361.8|0
1645555780000|2022-02-22 18:49:40|15386.6|15366.6|15386.8|15366.8|15386.8|15366.8|15386.6|15366.6|1
1645555830000|2022-02-22 18:50:30|15397.3|15357.3|15411.9|15371.9|15411.9|15371.9|15397.3|15357.3|0
1645555840000|2022-02-22 18:50:40|15411.8|15371.8|15409.3|15369.3|15411.8|15371.8|15409.3|15369.3|0
1645555850000|2022-02-22 18:50:50|15409.4|15369.4|15411.8|15371.8|15414.4|15374.4|15409.4|15369.4|0
1645556040000|2022-02-22 18:54:00|15411.9|15371.9|15411.8|15371.8|15411.9|15371.9|15411.8|15371.8|0
1645556050000|2022-02-22 18:54:10|15411.9|15371.9|15411.9|15371.9|15411.9|15371.9|15411.8|15371.8|0
1645556140000|2022-02-22 18:55:40|15411.8|15371.8|15391.9|15371.9|15411.8|15371.9|15391.9|15371.8|0
1645556150000|2022-02-22 18:55:50|15411.8|15371.8|15411.8|15371.8|15411.8|15371.8|15411.8|15371.8|1
1645556160000|2022-02-22 18:56:00|15402.1|15382.1|15409.4|15389.4|15409.4|15389.4|15402.1|15382.1|0
1645556540000|2022-02-22 19:02:20|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|0
1645556590000|2022-02-22 19:03:10|15414.3|15394.3|15414.3|15394.3|15414.3|15394.3|15414.3|15394.3|0
1645556600000|2022-02-22 19:03:20|15414.4|15394.4|15409.3|15389.3|15414.4|15394.4|15409.3|15389.3|5
1645556610000|2022-02-22 19:03:30|15406.8|15366.8|15394.3|15374.3|15406.8|15374.3|15394.3|15366.8|2
1645556620000|2022-02-22 19:03:40|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|0
1645556630000|2022-02-22 19:03:50|15381.9|15361.9|15381.9|15361.9|15381.9|15361.9|15381.9|15361.9|1
1645556650000|2022-02-22 19:04:10|||||||||3
1645556660000|2022-02-22 19:04:20|15372.2|15352.2|15371.9|15351.9|15372.2|15352.2|15371.9|15351.9|1
1645556680000|2022-02-22 19:04:40|||||||||1
1645556700000|2022-02-22 19:05:00|15366.9|15346.9|15366.9|15346.9|15366.9|15346.9|15366.9|15346.9|0
1645556730000|2022-02-22 19:05:30|||||||||1
1645556740000|2022-02-22 19:05:40|15367|15347|15367|15347|15367|15347|15367|15347|0
1645556750000|2022-02-22 19:05:50|15366.9|15346.9|15369.4|15349.4|15369.4|15349.4|15364.5|15344.5|1
1645556760000|2022-02-22 19:06:00|15367|15347|15366.9|15346.9|15367|15347|15366.9|15346.9|0
1645556770000|2022-02-22 19:06:10|15364.5|15344.5|15359.5|15339.5|15364.5|15344.5|15359.5|15339.5|7
1645556800000|2022-02-22 19:06:40|||||||||1
1645556810000|2022-02-22 19:06:50|15354.6|15334.6|15354.5|15334.5|15354.6|15334.6|15354.5|15334.5|1
1645556850000|2022-02-22 19:07:30|15356.9|15336.9|15356.9|15336.9|15356.9|15336.9|15356.9|15336.9|0
1645556860000|2022-02-22 19:07:40|15356.6|15336.6|15356.9|15336.9|15356.9|15336.9|15349.4|15329.4|2
1645556900000|2022-02-22 19:08:20|15364.4|15344.4|15364.4|15344.4|15364.4|15344.4|15364.4|15344.4|0
1645556910000|2022-02-22 19:08:30|15401.9|15361.9|15401.9|15361.9|15401.9|15361.9|15401.9|15361.9|1
1645556950000|2022-02-22 19:09:10|15399.5|15359.5|15389.4|15369.4|15399.5|15369.4|15389.4|15359.5|2
1645557020000|2022-02-22 19:10:20|15377.3|15357.3|15392|15332|15396.8|15357.3|15377.3|15332|1
1645557030000|2022-02-22 19:10:30|15394.4|15334.4|15384.5|15344.5|15394.5|15346.9|15382|15329.6|0
1645557040000|2022-02-22 19:10:40|15357|15337|15356.9|15336.9|15357|15337|15356.9|15336.9|0
1645557080000|2022-02-22 19:11:20|15356.7|15336.7|15374.5|15334.5|15384.5|15344.5|15356.7|15334.5|1
1645557090000|2022-02-22 19:11:30|15374.4|15334.4|15374.4|15334.4|15374.4|15334.4|15374.4|15334.4|0
1645557100000|2022-02-22 19:11:40|15374.5|15334.5|15374.5|15334.5|15374.5|15344.6|15364.6|15334.4|0
1645557120000|2022-02-22 19:12:00|15364.8|15344.8|15399.4|15359.4|15399.4|15359.4|15364.8|15344.8|0
1645557130000|2022-02-22 19:12:10|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|0
1645557150000|2022-02-22 19:12:30|15401.9|15381.9|15401.9|15381.9|15401.9|15381.9|15401.9|15381.9|0
1645557160000|2022-02-22 19:12:40|15419.4|15379.4|15419.4|15379.4|15419.4|15379.4|15419.4|15379.4|2
1645557230000|2022-02-22 19:13:50|15421.9|15381.9|15421.9|15381.9|15421.9|15381.9|15421.9|15381.9|1
1645557240000|2022-02-22 19:14:00|15421.8|15381.8|15419.4|15379.4|15421.8|15381.8|15419.4|15379.4|0
1645557250000|2022-02-22 19:14:10|15419.5|15379.5|15419.4|15379.4|15421.9|15381.9|15419.4|15379.4|1
1645557260000|2022-02-22 19:14:20|15421.9|15381.9|15421.9|15381.9|15421.9|15381.9|15421.9|15381.9|1
1645557280000|2022-02-22 19:14:40|||||||||1
1645557290000|2022-02-22 19:14:50|15419.2|15359.2|15412|15352|15419.2|15359.2|15412|15352|1
1645557310000|2022-02-22 19:15:10|15414.4|15354.4|15409.5|15369.5|15417|15369.5|15409.5|15352|0
1645557320000|2022-02-22 19:15:20|15407|15367|15406.9|15366.9|15407|15367|15406.9|15366.9|0
1645557330000|2022-02-22 19:15:30|15404.5|15364.5|15389.4|15349.4|15404.5|15364.5|15389.4|15339.6|0
1645557340000|2022-02-22 19:15:40|15389.5|15349.5|15397|15357|15399.5|15359.5|15389.5|15349.5|0
1645557360000|2022-02-22 19:16:00|15399.5|15359.5|15399.5|15359.5|15399.5|15359.5|15399.5|15359.5|0
1645557370000|2022-02-22 19:16:10|15392|15372|15396.8|15376.8|15396.8|15376.8|15392|15372|22
1645557410000|2022-02-22 19:16:50|||||||||2
1645557430000|2022-02-22 19:17:10|15396.7|15376.7|15394.3|15374.3|15396.7|15376.7|15391.8|15371.8|0
1645557480000|2022-02-22 19:18:00|15399.2|15359.2|15399.3|15359.3|15399.3|15369.2|15389.2|15359.2|0
1645557590000|2022-02-22 19:19:50|15409.1|15369.1|15409.2|15369.2|15409.2|15369.2|15409.1|15369.1|1
1645578000000|2022-02-23 01:00:00|15393.2|15353.2|15393.2|15353.2|15393.2|15353.2|15393.2|15353.2|0
1645578010000|2022-02-23 01:00:10|15393.1|15353.1|15390.7|15350.7|15393.1|15353.1|15390.7|15350.7|0
1645578020000|2022-02-23 01:00:20|15390.8|15350.8|15390.8|15350.8|15390.8|15350.8|15390.8|15350.8|0
1645578210000|2022-02-23 01:03:30|15390.7|15350.7|15390.7|15350.7|15390.7|15350.7|15390.7|15350.7|0
1645578250000|2022-02-23 01:04:10|15388.3|15348.3|15388.3|15348.3|15388.3|15348.3|15388.3|15348.3|0
1645578420000|2022-02-23 01:07:00|15388.4|15348.4|15388.4|15348.4|15388.4|15348.4|15388.4|15348.4|0
1645578430000|2022-02-23 01:07:10|15388.3|15348.3|15388.3|15348.3|15388.3|15348.3|15388.3|15348.3|0
1645578470000|2022-02-23 01:07:50|15388.4|15348.4|15388.3|15348.3|15388.4|15348.4|15388.3|15348.3|0
1645579030000|2022-02-23 01:17:10|15388.4|15348.4|15388.4|15348.4|15388.4|15348.4|15388.4|15348.4|0
1645579920000|2022-02-23 01:32:00|15378.6|15358.6|15390.7|15370.7|15390.7|15370.7|15378.6|15358.6|0
1645581210000|2022-02-23 01:53:30|15393.1|15373.1|15393.1|15373.1|15393.1|15373.1|15393.1|15373.1|0
1645581220000|2022-02-23 01:53:40|15395.6|15375.6|15395.6|15375.6|15395.6|15375.6|15395.6|15375.6|0
1645581230000|2022-02-23 01:53:50|15398.1|15378.1|15398.1|15378.1|15400.5|15380.5|15398.1|15378.1|0
1645581450000|2022-02-23 01:57:30|15433.1|15373.1|15433.1|15373.1|15433.1|15373.1|15433.1|15373.1|0
1645581580000|2022-02-23 01:59:40|15423.2|15383.2|15435.6|15395.6|15435.6|15408.1|15423.2|15383.2|0
1645581840000|2022-02-23 02:04:00|15435.2|15395.2|15422.9|15382.9|15435.2|15395.2|15422.9|15382.9|0
1645581850000|2022-02-23 02:04:10|15408.4|15368.4|15408.4|15368.4|15408.4|15368.4|15408.4|15368.4|0
1645581880000|2022-02-23 02:04:40|15418.3|15358.3|15418.3|15358.3|15418.3|15358.3|15418.3|15358.3|0
1645581910000|2022-02-23 02:05:10|15408.2|15368.2|15408.2|15368.2|15408.2|15368.2|15408.2|15368.2|0
1645582020000|2022-02-23 02:07:00|15418.4|15358.4|15408.4|15368.4|15418.4|15368.4|15408.4|15358.4|0
1645582030000|2022-02-23 02:07:10|15418.4|15358.4|15418.4|15358.4|15418.4|15373.4|15408.4|15358.4|0
1645582470000|2022-02-23 02:14:30|15408.3|15368.3|15405.9|15365.9|15408.3|15368.3|15405.9|15365.9|0
1645582650000|2022-02-23 02:17:30|15406|15366|15405.9|15365.9|15406|15366|15405.9|15365.9|0
1645582660000|2022-02-23 02:17:40|15406|15366|15405.9|15365.9|15406|15366|15405.9|15365.9|1
1645582670000|2022-02-23 02:17:50|15405.8|15365.8|15405.8|15365.8|15405.8|15365.8|15405.8|15365.8|0
1645582680000|2022-02-23 02:18:00|15405.9|15365.9|15406|15366|15406|15366|15405.9|15365.9|0
1645582770000|2022-02-23 02:19:30|||||||||2
1645582780000|2022-02-23 02:19:40|||||||||1
1645582800000|2022-02-23 02:20:00|15406.1|15366.1|15406|15366|15406.1|15366.1|15406|15366|1
1645582830000|2022-02-23 02:20:30|15408.4|15368.4|15406|15366|15408.4|15368.4|15406|15366|0
1645582840000|2022-02-23 02:20:40|15408.4|15368.4|15408.4|15368.4|15408.4|15368.4|15408.4|15368.4|0
1645583820000|2022-02-23 02:37:00|15408.5|15368.5|15408.5|15368.5|15408.5|15368.5|15408.5|15368.5|0
1645584240000|2022-02-23 02:44:00|15418.7|15358.7|15418.7|15358.7|15418.7|15358.7|15418.7|15358.7|0
1645584250000|2022-02-23 02:44:10|15430.8|15370.8|15430.8|15370.8|15430.8|15370.8|15430.8|15370.8|0
1645584880000|2022-02-23 02:54:40|15430.9|15370.9|15430.9|15370.9|15430.9|15370.9|15430.9|15370.9|0
1645585030000|2022-02-23 02:57:10|15433.3|15373.3|15433.4|15373.4|15433.4|15373.4|15433.3|15373.3|0
1645585040000|2022-02-23 02:57:20|15423.4|15383.4|15423.4|15383.4|15423.4|15383.4|15423.4|15383.4|0
1645626600000|2022-02-23 14:30:00|15458.2|15438.2|15453.3|15433.3|15496|15470.9|15453.3|15429.1|14
1645626610000|2022-02-23 14:30:10|15468.7|15408.7|15488.3|15428.3|15488.3|15428.3|15468.7|15408.7|1
1645626620000|2022-02-23 14:30:20|15475.9|15435.9|15475.8|15435.8|15478.4|15438.4|15475.8|15435.8|1
1645626630000|2022-02-23 14:30:30|||||||||8
1645626640000|2022-02-23 14:30:40|15468.7|15448.7|15495.8|15475.8|15495.8|15475.8|15468.7|15448.7|2
1645626650000|2022-02-23 14:30:50|15506|15466|15520.6|15480.6|15530.4|15490.9|15506|15466|0
1645626660000|2022-02-23 14:31:00|15518.1|15478.1|15518.1|15478.1|15518.1|15478.1|15518.1|15478.1|0
1645626670000|2022-02-23 14:31:10|15520.6|15480.6|15520.6|15480.6|15520.6|15480.6|15520.6|15480.6|0
1645626700000|2022-02-23 14:31:40|15518.1|15478.1|15503.2|15483.2|15518.2|15485.7|15503.2|15478.1|1
1645626720000|2022-02-23 14:32:00|15513.3|15473.3|15518.2|15478.2|15518.2|15478.2|15513.3|15473.3|0
1645626750000|2022-02-23 14:32:30|15520.7|15480.7|15513.2|15493.2|15520.7|15493.2|15513.2|15480.7|0
1645626830000|2022-02-23 14:33:50|15515.7|15495.7|15530.7|15510.7|15530.7|15510.7|15515.7|15495.7|8
1645626850000|2022-02-23 14:34:10|15530.6|15510.6|15540.4|15500.4|15540.4|15510.7|15528.2|15500.4|3
1645626860000|2022-02-23 14:34:20|15530.7|15490.7|15530.7|15490.7|15530.7|15490.7|15530.7|15490.7|0
1645626870000|2022-02-23 14:34:30||15510.7||15510.7||15510.7||15510.7|1
1645626900000|2022-02-23 14:35:00|15533.2|15513.2|15550.8|15510.8|15550.8|15513.2|15533.2|15510.8|3
1645626910000|2022-02-23 14:35:10|15540.8|15520.8|15543.3|15523.3|15543.3|15523.3|15540.8|15520.8|0
1645626920000|2022-02-23 14:35:20|15553.3|15513.3|15553.3|15513.3|15553.3|15513.3|15553.3|15513.3|2
1645626930000|2022-02-23 14:35:30|15543.3|15523.3|15543.5|15523.5|15543.5|15523.5|15543.3|15523.3|0
1645626940000|2022-02-23 14:35:40|15548.3|15528.3|15548.3|15528.3|15548.3|15528.3|15548.3|15528.3|0
1645626950000|2022-02-23 14:35:50|15548.2|15528.2|15543.2|15523.2|15548.2|15528.2|15543.2|15523.2|0
1645626970000|2022-02-23 14:36:10|15545.7|15525.7|15543.2|15523.2|15545.7|15525.7|15543.2|15523.2|1
1645626980000|2022-02-23 14:36:20|15540.7|15520.7|15540.7|15520.7|15540.7|15520.7|15540.7|15520.7|0
1645627000000|2022-02-23 14:36:40|15538.2|15518.2|15538.2|15518.2|15538.2|15518.2|15538.2|15518.2|0
1645627010000|2022-02-23 14:36:50|15538.1|15518.1|15538|15498|15538.1|15518.1|15538|15498|0
1645627020000|2022-02-23 14:37:00|15528.3|15488.3|15525.8|15505.8|15528.3|15505.8|15518.5|15488.3|3
1645627030000|2022-02-23 14:37:10|15525.7|15505.7|15525.7|15505.7|15525.7|15505.7|15525.7|15505.7|0
1645627040000|2022-02-23 14:37:20|15525.4|15505.4|15500.7|15480.7|15525.4|15505.4|15500.7|15473.3|0
1645627050000|2022-02-23 14:37:30|15510.7|15470.7|15505.9|15465.9|15510.7|15470.7|15505.9|15465.9|0
1645627060000|2022-02-23 14:37:40|15503.5|15463.5|15503.3|15463.3|15503.5|15463.5|15503.3|15463.3|0
1645627090000|2022-02-23 14:38:10|15490.8|15470.8|15503.5|15463.5|15525.7|15470.8|15490.8|15463.5|1
1645627110000|2022-02-23 14:38:30|15513.5|15453.5|15513.5|15453.5|15513.5|15453.5|15513.5|15453.5|0
1645627120000|2022-02-23 14:38:40|15496.3|15476.3|15516|15456|15530.6|15490.9|15496.3|15456|0
1645627140000|2022-02-23 14:39:00|15506|15466|15506|15466|15506|15466|15506|15466|0
1645627170000|2022-02-23 14:39:30|15508.4|15468.4|15508.4|15468.4|15508.4|15468.4|15508.4|15468.4|0
1645627180000|2022-02-23 14:39:40|15513.3|15473.3|15515.7|15475.7|15515.7|15475.7|15513.3|15473.3|0
1645627190000|2022-02-23 14:39:50|15505.3|15485.3|15505.9|15445.9|15505.9|15485.3|15458.1|15426.3|4
1645627200000|2022-02-23 14:40:00|15508.3|15448.3|15505.8|15445.8|15508.3|15448.3|15505.8|15445.8|0
1645627210000|2022-02-23 14:40:10|15503.2|15443.2|15503.1|15443.1|15503.2|15443.2|15503.1|15443.1|0
1645627230000|2022-02-23 14:40:30|15498.2|15438.2|15498.2|15438.2|15498.2|15438.2|15498.2|15438.2|0
1645627260000|2022-02-23 14:41:00|15495.7|15435.7|15495.7|15435.7|15495.7|15435.7|15495.7|15435.7|0
1645627290000|2022-02-23 14:41:30|15493.2|15433.2|15490.8|15430.8|15493.2|15433.2|15490.8|15430.8|0
1645627310000|2022-02-23 14:41:50|15490.9|15430.9|15490.9|15430.9|15490.9|15430.9|15490.9|15430.9|0
1645627360000|2022-02-23 14:42:40|15491|15431|15483.5|15443.5|15498.3|15453.3|15483.5|15431|0
1645627370000|2022-02-23 14:42:50|15493.3|15433.3|15493.3|15433.3|15495.8|15435.8|15493.3|15433.3|0
1645627400000|2022-02-23 14:43:20|15483.5|15443.5|15483.5|15443.5|15483.5|15443.5|15483.5|15443.5|0
1645627410000|2022-02-23 14:43:30|15488.4|15448.4|15488.4|15448.4|15488.4|15448.4|15488.4|15448.4|0
1645627430000|2022-02-23 14:43:50|15491|15451|15491|15451|15491|15451|15491|15451|0
1645627520000|2022-02-23 14:45:20|15500.9|15440.9|15520.8|15460.8|15520.8|15460.8|15491|15436|0
1645627530000|2022-02-23 14:45:30|15520.9|15460.9|15520.9|15460.9|15520.9|15460.9|15520.9|15460.9|0
1645627540000|2022-02-23 14:45:40|15525.8|15465.8|15525.8|15465.8|15525.8|15465.8|15525.8|15465.8|0
1645627810000|2022-02-23 14:50:10|15500.9|15460.9|15510.9|15450.9|15510.9|15460.9|15500.9|15450.9|0
1645627820000|2022-02-23 14:50:20|15493.4|15453.4|15503.4|15443.4|15503.4|15453.4|15493.4|15443.4|1
1645627830000|2022-02-23 14:50:30|15500.9|15440.9|15500.9|15440.9|15500.9|15440.9|15500.9|15440.9|0
1645627850000|2022-02-23 14:50:50|15488.4|15448.4|15488.4|15448.4|15488.4|15448.4|15488.4|15448.4|0
1645627990000|2022-02-23 14:53:10|15506|15486|15518.3|15498.3|15518.3|15498.3|15506|15486|1
1645628050000|2022-02-23 14:54:10|||||||||5
1645628170000|2022-02-23 14:56:10|15518.4|15498.4|15518.4|15498.4|15518.4|15498.4|15518.4|15498.4|0
1645628250000|2022-02-23 14:57:30|15520.9|15500.9|15520.9|15500.9|15520.9|15500.9|15520.9|15500.9|44
1645628260000|2022-02-23 14:57:40|15520.8|15500.8|15520.8|15500.8|15520.8|15500.8|15520.8|15500.8|0
1645628320000|2022-02-23 14:58:40|15523.3|15503.3|15556|15516|15556|15516|15523.3|15503.3|2
1645628330000|2022-02-23 14:58:50|15565.9|15525.9|15565.9|15525.9|15565.9|15525.9|15565.9|15525.9|0
1645628340000|2022-02-23 14:59:00|15580.9|15520.9|15580.9|15520.9|15580.9|15520.9|15580.9|15520.9|0
1645628350000|2022-02-23 14:59:10|15583.4|15523.4|15583.4|15523.4|15583.4|15523.4|15583.4|15523.4|0
1645628370000|2022-02-23 14:59:30|15568.4|15508.4|15575.9|15515.9|15575.9|15515.9|15568.4|15508.4|1
1645628380000|2022-02-23 14:59:40|15578.4|15518.4|15578.4|15518.4|15578.4|15518.4|15578.4|15518.4|0
1645628450000|2022-02-23 15:00:50|15578.5|15518.5|15578.5|15518.5|15578.5|15518.5|15578.5|15518.5|0
1645628510000|2022-02-23 15:01:50|15578.4|15518.4|15578.4|15518.4|15578.4|15518.4|15578.4|15518.4|0
1645628530000|2022-02-23 15:02:10||15538.4||15538.4||15538.4||15538.4|0
1645628540000|2022-02-23 15:02:20|||||||||2
1645628590000|2022-02-23 15:03:10|15575.8|15515.8|15565.9|15505.9|15575.8|15515.8|15565.9|15505.9|10
1645628600000|2022-02-23 15:03:20|15568.3|15508.3|15565.8|15505.8|15573.4|15513.4|15565.8|15505.8|0
1645628610000|2022-02-23 15:03:30|15565.9|15505.9|15565.9|15505.9|15565.9|15505.9|15565.9|15505.9|0
1645628620000|2022-02-23 15:03:40|15570.8|15510.8|15570.8|15510.8|15570.8|15510.8|15570.8|15510.8|0
1645628710000|2022-02-23 15:05:10|15568.4|15508.4|15568.4|15508.4|15568.4|15508.4|15568.4|15508.4|0
1645628720000|2022-02-23 15:05:20|15568.3|15508.3|15560.9|15500.9|15568.3|15508.3|15560.9|15500.9|0
1645628730000|2022-02-23 15:05:30|15560.8|15500.8|15560.8|15500.8|15560.8|15500.8|15560.8|15500.8|0
1645628740000|2022-02-23 15:05:40|15558.3|15498.3|15558.3|15498.3|15558.3|15498.3|15558.3|15498.3|0
1645629210000|2022-02-23 15:13:30|15558.4|15498.4|15558.4|15498.4|15558.4|15498.4|15558.4|15498.4|0
1645629250000|2022-02-23 15:14:10|15558.3|15498.3|15508.4|15488.4|15558.3|15515.3|15508.4|15488.4|0
1645629280000|2022-02-23 15:14:40|15558.4|15498.4|15558.4|15498.4|15558.4|15498.4|15558.4|15498.4|1
1645629290000|2022-02-23 15:14:50|15560.9|15500.9|15560.9|15500.9|15560.9|15500.9|15560.9|15500.9|0
1645629300000|2022-02-23 15:15:00|15563.3|15503.3|15563.4|15503.4|15563.4|15503.4|15563.3|15503.3|0
1645629310000|2022-02-23 15:15:10|15555.9|15515.9|15555.9|15515.9|15555.9|15515.9|15555.9|15515.9|0
1645629320000|2022-02-23 15:15:20|15560.9|15500.9|15565.7|15505.7|15565.7|15515.9|15555.9|15500.9|0
1645629330000|2022-02-23 15:15:30|15560.9|15500.9|15565.9|15505.9|15575.6|15515.6|15560.9|15500.9|0
1645629340000|2022-02-23 15:15:40|15568.4|15508.4|15570.9|15510.9|15570.9|15510.9|15568.4|15508.4|0
1645629350000|2022-02-23 15:15:50|15573.4|15513.4|15568.4|15508.4|15573.4|15513.4|15565.9|15505.9|10
1645629360000|2022-02-23 15:16:00|15561|15501|15563.4|15503.4|15563.4|15503.4|15561|15501|5
1645629410000|2022-02-23 15:16:50|15560.9|15500.9|15560.9|15500.9|15560.9|15500.9|15560.9|15500.9|0
1645629430000|2022-02-23 15:17:10|15560.8|15500.8|15560.8|15500.8|15560.8|15500.8|15560.8|15500.8|0
1645629440000|2022-02-23 15:17:20|15535.7|15475.7|15525.7|15465.7|15535.7|15475.7|15525.7|15465.7|5
1645629450000|2022-02-23 15:17:30|15523.3|15463.3|15513.3|15453.3|15523.3|15463.3|15513.3|15453.3|0
1645629460000|2022-02-23 15:17:40|15513.2|15453.2|15498.3|15438.3|15513.2|15453.2|15498.3|15438.3|0
1645629520000|2022-02-23 15:18:40|15498|15438|15497.8|15437.8|15498|15438|15497.8|15437.8|0
1645629530000|2022-02-23 15:18:50|15473.4|15413.4|15418.3|15398.3|15473.4|15413.4|15418.3|15398.3|0
1645629560000|2022-02-23 15:19:20|15428.1|15388.1|15428|15388|15428.1|15388.1|15428|15388|0
1645629570000|2022-02-23 15:19:30|15415.8|15375.8|15405.9|15345.9|15425.5|15375.8|15405.9|15345.9|0
1645629580000|2022-02-23 15:19:40|15406.1|15346.1|15405.9|15365.9|15415.9|15365.9|15405.9|15346.1|0
1645629600000|2022-02-23 15:20:00|15395.4|15375.4|15395.4|15375.4|15395.4|15375.4|15395.4|15375.4|0
1645629610000|2022-02-23 15:20:10|15370.9|15350.9|15370.9|15350.9|15370.9|15350.9|15370.9|15350.9|0
1645629630000|2022-02-23 15:20:30|15360.9|15340.9|15360.9|15340.9|15360.9|15340.9|15360.9|15340.9|0
1645629640000|2022-02-23 15:20:40|15358.5|15338.5|15358.5|15338.5|15358.5|15338.5|15358.5|15338.5|0
1645629660000|2022-02-23 15:21:00|15360.9|15340.9|15413.4|15353.4|15413.4|15353.4|15360.9|15340.9|1
1645629670000|2022-02-23 15:21:10|15415.9|15355.9|15418.4|15358.4|15418.4|15358.4|15415.9|15355.9|0
1645629690000|2022-02-23 15:21:30|15418.5|15358.5|15410.9|15350.9|15420.9|15360.9|15410.9|15350.9|0
1645629710000|2022-02-23 15:21:50|||||||||6
1645629800000|2022-02-23 15:23:20|15411.1|15351.1|15406|15366|15415.9|15366|15406|15351.1|0
1645629810000|2022-02-23 15:23:30|15408.4|15368.4|15410.9|15370.9|15410.9|15370.9|15408.4|15368.4|0
1645629820000|2022-02-23 15:23:40|15413.4|15373.4|15420.8|15380.8|15420.8|15380.8|15413.4|15373.4|0
1645629990000|2022-02-23 15:26:30|15418.3|15378.3|15418.3|15378.3|15418.3|15378.3|15418.3|15378.3|0
1645630000000|2022-02-23 15:26:40|15415.8|15375.8|15415.8|15375.8|15415.8|15375.8|15415.8|15375.8|0
1645630010000|2022-02-23 15:26:50|15425.7|15365.7|15408.5|15368.5|15425.7|15368.5|15408.5|15365.7|0
1645630020000|2022-02-23 15:27:00|15406|15366|15406|15366|15406|15366|15406|15366|0
1645630030000|2022-02-23 15:27:10|15403.6|15363.6|15403.6|15363.6|15403.6|15363.6|15403.6|15363.6|0
1645630190000|2022-02-23 15:29:50|15398.7|15358.7|15398.7|15358.7|15398.7|15358.7|15398.7|15358.7|3
1645630210000|2022-02-23 15:30:10|15401.1|15361.1|15401.1|15361.1|15401.1|15361.1|15401.1|15361.1|0
1645630220000|2022-02-23 15:30:20|15401.2|15361.2|15401.2|15361.2|15401.2|15361.2|15401.2|15361.2|0
1645630230000|2022-02-23 15:30:30|15403.6|15363.6|15406.1|15366.1|15406.1|15366.1|15403.6|15363.6|0
1645630270000|2022-02-23 15:31:10|15403.6|15363.6|15403.6|15363.6|15403.6|15363.6|15403.6|15363.6|0
1645630280000|2022-02-23 15:31:20|15423.6|15361.1|15421.1|15361.1|15423.6|15361.1|15421.1|15361.1|1
1645630290000|2022-02-23 15:31:30|15423.6|15363.6|15421.1|15361.1|15423.6|15363.6|15421.1|15361.1|0
1645630310000|2022-02-23 15:31:50|15423.6|15363.6|15423.6|15363.6|15423.6|15363.6|15423.6|15363.6|0
1645630320000|2022-02-23 15:32:00|15421.1|15361.1|15426.1|15366.1|15426.1|15366.1|15421.1|15361.1|0
1645630350000|2022-02-23 15:32:30|15426.2|15366.2|15428.6|15368.6|15428.6|15368.6|15426.2|15366.2|0
1645630380000|2022-02-23 15:33:00|15423.6|15363.6|15421.1|15361.1|15423.6|15363.6|15421.1|15361.1|1
1645630410000|2022-02-23 15:33:30|15378.6|15358.6|15378.6|15358.6|15378.6|15358.6|15378.6|15358.6|0
1645630430000|2022-02-23 15:33:50|15441.1|15381.1|15438.6|15378.6|15441.1|15381.1|15438.6|15378.6|2
1645630440000|2022-02-23 15:34:00|15436.1|15376.1|15428.5|15368.5|15436.1|15376.1|15428.5|15368.5|0
1645630450000|2022-02-23 15:34:10|15423.6|15363.6|15423.6|15363.6|15423.6|15363.6|15423.6|15363.6|0
1645630460000|2022-02-23 15:34:20|15421.2|15361.2|15421.2|15361.2|15421.2|15361.2|15421.2|15361.2|0
1645630480000|2022-02-23 15:34:40|15421.1|15361.1|15416.2|15356.2|15421.1|15361.1|15416.2|15356.2|0
1645630490000|2022-02-23 15:34:50|15416.6|15356.6|15418.7|15358.7|15433.7|15373.7|15416.6|15356.6|10
1645630500000|2022-02-23 15:35:00|15408.7|15368.7|15426.2|15366.2|15441.1|15381.1|15408.7|15363.7|0
1645630520000|2022-02-23 15:35:20|||||||||5
1645630530000|2022-02-23 15:35:30|||||||||5
1645630550000|2022-02-23 15:35:50|15428.7|15368.7|15428.7|15368.7|15428.7|15368.7|15428.7|15368.7|0
1645630560000|2022-02-23 15:36:00|15418.7|15378.7|15418.7|15378.7|15418.7|15378.7|15418.7|15378.7|0
1645630580000|2022-02-23 15:36:20|15428.8|15368.8|15428.8|15368.8|15428.8|15368.8|15428.8|15368.8|0
1645630590000|2022-02-23 15:36:30|15453.6|15393.6|15453.7|15393.7|15463.5|15403.5|15453.6|15393.6|0
1645630650000|2022-02-23 15:37:30|15456.2|15396.2|15456.2|15396.2|15456.2|15396.2|15456.2|15396.2|0
1645630660000|2022-02-23 15:37:40|15458.7|15398.7|15458.7|15398.7|15458.7|15398.7|15458.7|15398.7|0
1645630670000|2022-02-23 15:37:50|15458.6|15398.6|15456.2|15396.2|15458.6|15398.6|15456.2|15396.2|0
1645630720000|2022-02-23 15:38:40|15458.7|15398.7|15458.7|15398.7|15458.7|15398.7|15458.7|15398.7|0
1645630850000|2022-02-23 15:40:50|15448.7|15388.7|15446.2|15386.2|15448.7|15388.7|15446.2|15386.2|0
1645630860000|2022-02-23 15:41:00|15448.7|15388.7|15448.7|15388.7|15448.7|15388.7|15448.7|15388.7|0
1645630910000|2022-02-23 15:41:50|||||||||1
1645630940000|2022-02-23 15:42:20|15451.2|15391.2|15448.7|15388.7|15451.2|15391.2|15448.7|15388.7|0
1645630960000|2022-02-23 15:42:40|15448.6|15388.6|15446.2|15386.2|15448.6|15388.6|15446.2|15386.2|0
1645631150000|2022-02-23 15:45:50|15446.1|15386.1|15441.1|15381.1|15446.1|15386.1|15441.1|15381.1|0
1645631160000|2022-02-23 15:46:00|15436.2|15376.2|15431.2|15371.2|15436.2|15376.2|15431.2|15371.2|0
1645631170000|2022-02-23 15:46:10|15431.1|15371.1|15436.1|15376.1|15438.7|15387.9|15407.9|15368.7|0
1645631180000|2022-02-23 15:46:20|15423.6|15363.6|15411.2|15351.2|15423.6|15363.6|15411.2|15351.2|0
1645631200000|2022-02-23 15:46:40|15411.7|15351.7|15418.7|15358.7|15421.2|15361.2|15411.7|15351.7|0
1645631260000|2022-02-23 15:47:40|15418.8|15358.8|15418.8|15358.8|15418.8|15358.8|15418.8|15358.8|0
1645631270000|2022-02-23 15:47:50|15421.2|15361.2|15421.2|15361.2|15421.2|15361.2|15421.2|15361.2|0
1645631290000|2022-02-23 15:48:10|15421.3|15361.3|15423.7|15363.7|15423.7|15363.7|15421.3|15361.3|0
1645631390000|2022-02-23 15:49:50|15441|15401|15451.3|15391.3|15451.3|15401|15441|15391.3|0
1645631400000|2022-02-23 15:50:00|15440.9|15400.9|15418.8|15358.8|15440.9|15400.9|15418.8|15358.8|2
1645631410000|2022-02-23 15:50:10|15418.6|15358.6|15418.6|15358.6|15418.6|15358.6|15418.6|15358.6|0
1645631420000|2022-02-23 15:50:20|15393.5|15373.5|15393.5|15373.5|15393.5|15373.5|15393.5|15373.5|0
1645631430000|2022-02-23 15:50:30|15381.3|15361.3|15413.8|15353.8|15416.2|15361.3|15373.7|15343.9|1
1645631440000|2022-02-23 15:50:40|15411.3|15351.3|15411.3|15351.3|15411.3|15351.3|15411.3|15351.3|0
1645631450000|2022-02-23 15:50:50|15413.7|15353.7|15413.7|15353.7|15413.7|15353.7|15413.7|15353.7|0
1645631630000|2022-02-23 15:53:50|||||||||1
1645631940000|2022-02-23 15:59:00|||||||||1
1645631990000|2022-02-23 15:59:50|15408.7|15348.7|15408.7|15348.7|15408.7|15348.7|15408.7|15348.7|0
1645632000000|2022-02-23 16:00:00|15398.6|15358.6|15393.7|15353.7|15404|15358.6|15393.7|15344|0
1645632250000|2022-02-23 16:04:10|||||||||1
1645632300000|2022-02-23 16:05:00|15393.8|15353.8|15393.8|15353.8|15393.8|15353.8|15393.8|15353.8|0
1645632310000|2022-02-23 16:05:10|15415.7|15375.7|15421.3|15361.3|15421.3|15375.7|15415.7|15361.3|0
1645632320000|2022-02-23 16:05:20|15418.8|15358.8|15418.8|15358.8|15418.8|15358.8|15418.8|15358.8|0
1645632400000|2022-02-23 16:06:40|15408.3|15368.3|15388.8|15348.8|15408.3|15368.3|15388.8|15348.8|0
1645632580000|2022-02-23 16:09:40|||||||||1
1645632860000|2022-02-23 16:14:20|15376.3|15316.3|15376.3|15316.3|15376.3|15316.3|15376.3|15316.3|5
1645632870000|2022-02-23 16:14:30|15373.9|15313.9|15373.8|15313.8|15373.9|15313.9|15373.8|15313.8|1
1645632890000|2022-02-23 16:14:50|15371.3|15311.3|15371.3|15311.3|15371.3|15311.3|15371.3|15311.3|0
1645632900000|2022-02-23 16:15:00|15368.8|15308.8|15368.8|15308.8|15368.8|15308.8|15368.8|15308.8|0
1645632910000|2022-02-23 16:15:10|||||||||1
1645632920000|2022-02-23 16:15:20|15358.8|15318.8|15356.3|15316.3|15358.8|15318.8|15356.3|15316.3|0
1645632960000|2022-02-23 16:16:00|15358.8|15318.8|15353.8|15313.8|15358.8|15318.8|15353.8|15313.8|0
1645632990000|2022-02-23 16:16:30|15353.7|15313.7|15353.8|15313.8|15353.8|15313.8|15353.7|15313.7|1
1645633010000|2022-02-23 16:16:50|15353.7|15313.7|15353.7|15313.7|15353.7|15313.7|15353.7|15313.7|0
1645633050000|2022-02-23 16:17:30|15351.2|15311.2|15351.2|15311.2|15351.2|15311.2|15351.2|15311.2|0
1645633070000|2022-02-23 16:17:50|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|0
1645633290000|2022-02-23 16:21:30|15351.4|15311.4|15351.4|15311.4|15351.4|15311.4|15351.4|15311.4|1
1645633300000|2022-02-23 16:21:40|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|0
1645633310000|2022-02-23 16:21:50|15351.4|15331.4|15368.9|15328.9|15368.9|15331.4|15351.4|15328.9|1
1645633330000|2022-02-23 16:22:10|15359|15339|15363.9|15343.9|15363.9|15343.9|15359|15339|0
1645633340000|2022-02-23 16:22:20|15364|15344|15368.8|15308.8|15371.4|15351.4|15364|15308.8|1
1645633410000|2022-02-23 16:23:30|15368.9|15308.9|15371.3|15311.3|15371.3|15311.3|15368.9|15308.9|0
1645633560000|2022-02-23 16:26:00|15363.8|15323.8|15363.8|15323.8|15363.8|15323.8|15363.8|15323.8|0
1645633600000|2022-02-23 16:26:40|||||||||1
1645633940000|2022-02-23 16:32:20|||||||||1
1645634140000|2022-02-23 16:35:40|15363.9|15323.9|15363.9|15323.9|15363.9|15323.9|15363.9|15323.9|0
1645634290000|2022-02-23 16:38:10|||||||||1
1645634670000|2022-02-23 16:44:30|||||||||1
1645634840000|2022-02-23 16:47:20|15363.8|15323.8|15363.8|15323.8|15363.8|15323.8|15363.8|15323.8|0
1645634850000|2022-02-23 16:47:30|15328.9|15308.9|15328.9|15308.9|15328.9|15308.9|15328.9|15308.9|2
1645634860000|2022-02-23 16:47:40|15324|15304|15318.9|15278.9|15333.6|15304|15318.9|15278.9|1
1645634910000|2022-02-23 16:48:30|15316.4|15276.4|15306.3|15286.3|15316.4|15286.3|15306.3|15276.3|5
1645634930000|2022-02-23 16:48:50|15303.8|15283.8|15303.8|15283.8|15303.8|15283.8|15303.8|15283.8|3
1645634940000|2022-02-23 16:49:00|15301.3|15281.3|15301.3|15281.3|15301.3|15281.3|15301.3|15281.3|0
1645635020000|2022-02-23 16:50:20|||||||||1
1645635030000|2022-02-23 16:50:30|15318.8|15278.8|15318.8|15278.8|15318.8|15278.8|15318.8|15278.8|1
1645635040000|2022-02-23 16:50:40|15326.2|15286.2|15326.2|15286.2|15326.2|15286.2|15326.2|15286.2|0
1645635050000|2022-02-23 16:50:50|15336.4|15276.4|15336.4|15276.4|15336.4|15276.4|15336.4|15276.4|0
1645635060000|2022-02-23 16:51:00|15343.7|15283.7|15343.7|15283.7|15343.7|15283.7|15343.7|15283.7|0
1645635070000|2022-02-23 16:51:10|15343.8|15283.8|15346.3|15286.3|15348.7|15288.7|15343.8|15283.8|0
1645635150000|2022-02-23 16:52:30|15346.4|15286.4|15346.4|15286.4|15346.4|15286.4|15346.4|15286.4|0
1645635370000|2022-02-23 16:56:10|15343.9|15283.9|15343.9|15283.9|15343.9|15283.9|15343.9|15283.9|0
1645635400000|2022-02-23 16:56:40|||||||||1
1645635630000|2022-02-23 17:00:30|15338.9|15278.9|15338.9|15278.9|15338.9|15278.9|15338.9|15278.9|0
1645635640000|2022-02-23 17:00:40|15339|15279|15351.3|15291.3|15351.3|15291.3|15339|15279|0
1645635650000|2022-02-23 17:00:50|15348.8|15288.8|15346.4|15286.4|15348.8|15288.8|15346.4|15286.4|0
1645635660000|2022-02-23 17:01:00|15343.9|15283.9|15343.9|15283.9|15343.9|15283.9|15343.9|15283.9|0
1645635680000|2022-02-23 17:01:20|15343.8|15283.8|15343.8|15283.8|15343.8|15283.8|15343.8|15283.8|0
1645635690000|2022-02-23 17:01:30|15341.4|15281.4|15338.9|15278.9|15341.4|15281.4|15338.9|15278.9|0
1645635710000|2022-02-23 17:01:50|15336.4|15276.4|15336.4|15276.4|15336.4|15276.4|15336.4|15276.4|0
1645635730000|2022-02-23 17:02:10|15323.9|15283.9|15323.9|15283.9|15323.9|15283.9|15323.9|15283.9|0
1645635780000|2022-02-23 17:03:00|15323.8|15283.8|15323.8|15283.8|15323.8|15283.8|15323.8|15283.8|1
1645635920000|2022-02-23 17:05:20|15346.2|15286.2|15338.8|15278.8|15346.3|15286.3|15338.8|15278.8|0
1645635930000|2022-02-23 17:05:30|15336.4|15276.4|15336.4|15276.4|15336.4|15276.4|15336.4|15276.4|0
1645636160000|2022-02-23 17:09:20|15336.5|15276.5|15336.5|15276.5|15336.5|15276.5|15336.5|15276.5|0
1645636170000|2022-02-23 17:09:30|15336.4|15276.4|15336.4|15276.4|15336.4|15276.4|15336.4|15276.4|1
1645636180000|2022-02-23 17:09:40|15331.4|15291.4|15331.4|15291.4|15331.4|15291.4|15331.4|15291.4|2
1645636550000|2022-02-23 17:15:50|15306.4|15286.4|15306.4|15286.4|15306.4|15286.4|15306.4|15286.4|0
1645636560000|2022-02-23 17:16:00|||||||||1
1645636690000|2022-02-23 17:18:10|15316.8|15276.8|15348.9|15288.9|15351.3|15296.3|15316.8|15276.8|1
1645636730000|2022-02-23 17:18:50|15356.3|15296.3|15353.9|15293.9|15356.3|15296.3|15353.9|15293.9|0
1645636860000|2022-02-23 17:21:00|||||||||3
1645636960000|2022-02-23 17:22:40|15354|15294|15354|15294|15354|15294|15354|15294|1
1645636970000|2022-02-23 17:22:50|||||||||1
1645637000000|2022-02-23 17:23:20|15353.9|15293.9|15353.9|15293.9|15353.9|15293.9|15353.9|15293.9|0
1645637040000|2022-02-23 17:24:00|15344.3|15304.3|15354|15294|15373.6|15313.6|15344.3|15293.9|5
1645637100000|2022-02-23 17:25:00|15349|15289|15349|15289|15349|15289|15349|15289|0
1645637230000|2022-02-23 17:27:10|15348.9|15288.9|15348.9|15288.9|15348.9|15288.9|15348.9|15288.9|2
1645637280000|2022-02-23 17:28:00|15338.9|15298.9|15336.4|15296.4|15346.5|15298.9|15336.4|15286.5|0
1645637290000|2022-02-23 17:28:10|15333.9|15293.9|15333.9|15293.9|15333.9|15293.9|15333.9|15293.9|0
1645637340000|2022-02-23 17:29:00|15331.4|15291.4|15331.4|15291.4|15331.4|15291.4|15331.4|15291.4|0
1645637360000|2022-02-23 17:29:20|15341.2|15301.2|15351.4|15291.4|15351.4|15301.2|15341.2|15291.4|1
1645637390000|2022-02-23 17:29:50|15351.5|15291.5|15351.5|15291.5|15351.5|15291.5|15351.5|15291.5|1
1645637400000|2022-02-23 17:30:00|15351.4|15291.4|15351.4|15291.4|15351.4|15291.4|15351.4|15291.4|0
1645637440000|2022-02-23 17:30:40|15348.9|15288.9|15348.9|15288.9|15348.9|15288.9|15348.9|15288.9|0
1645637590000|2022-02-23 17:33:10|15356.4|15336.4|15375.8|15315.8|15375.8|15336.4|15356.4|15315.8|0
1645637600000|2022-02-23 17:33:20|15351.4|15291.4|15353.9|15293.9|15353.9|15293.9|15351.4|15291.4|0
1645637770000|2022-02-23 17:36:10|||||||||1
1645637810000|2022-02-23 17:36:50|||||||||1
1645638040000|2022-02-23 17:40:40|15351.5|15291.5|15351.5|15291.5|15351.5|15291.5|15351.5|15291.5|0
1645638130000|2022-02-23 17:42:10|15341.4|15301.4|15351.5|15291.5|15351.5|15301.4|15341.4|15291.5|0
1645638140000|2022-02-23 17:42:20|15341.5|15301.5|15346.4|15306.4|15346.4|15306.4|15341.5|15301.5|0
1645638150000|2022-02-23 17:42:30|15348.9|15308.9|15348.9|15308.9|15348.9|15308.9|15348.9|15308.9|0
1645638190000|2022-02-23 17:43:10|||||||||1
1645638250000|2022-02-23 17:44:10|15349|15309|15351.4|15311.4|15351.4|15311.4|15348.9|15308.9|0
1645638260000|2022-02-23 17:44:20|15351.5|15311.5|15353.9|15313.9|15353.9|15313.9|15351.5|15311.5|0
1645638370000|2022-02-23 17:46:10|15356.5|15316.5|15356.5|15316.5|15356.5|15316.5|15356.5|15316.5|1
1645638610000|2022-02-23 17:50:10|||||||||1
1645638660000|2022-02-23 17:51:00|15359|15319|15359|15319|15359|15319|15359|15319|0
1645638670000|2022-02-23 17:51:10|15359.1|15319.1|15361.5|15321.5|15361.5|15321.5|15359.1|15319.1|0
1645638680000|2022-02-23 17:51:20|15371.5|15311.5|15371.5|15311.5|15371.5|15311.5|15371.5|15311.5|0
1645638700000|2022-02-23 17:51:40|15361.4|15321.4|15356.4|15316.4|15361.4|15321.4|15356.4|15316.4|0
1645638710000|2022-02-23 17:51:50|15353.9|15313.9|15353.9|15313.9|15353.9|15324|15344|15313.9|0
1645638900000|2022-02-23 17:55:00|15354|15314|15354|15314|15354|15314|15354|15314|0
1645638920000|2022-02-23 17:55:20|15326.5|15306.5|15326.5|15306.5|15326.5|15306.5|15326.5|15306.5|1
1645638930000|2022-02-23 17:55:30|15321.5|15301.5|15321.5|15301.5|15321.5|15301.5|15321.5|15301.5|5
1645638960000|2022-02-23 17:56:00|||||||||1
1645638980000|2022-02-23 17:56:20|15321.3|15301.3|15311.5|15291.5|15321.3|15301.3|15311.5|15291.5|0
1645639000000|2022-02-23 17:56:40|15349|15289|15349|15289|15349|15289|15349|15289|0
1645639040000|2022-02-23 17:57:20|||||||||1
1645639070000|2022-02-23 17:57:50|15311.5|15291.5|15311.5|15291.5|15311.5|15291.5|15311.5|15291.5|0
1645639250000|2022-02-23 18:00:50|15309|15289|15308.9|15288.9|15309|15289|15308.9|15288.9|0
1645639260000|2022-02-23 18:01:00|15306.5|15286.5|15324.1|15284.1|15324.1|15286.5|15306.5|15284.1|1
1645639270000|2022-02-23 18:01:10|15331.5|15291.5|15331.5|15291.5|15331.5|15291.5|15331.5|15291.5|0
1645639280000|2022-02-23 18:01:20|15341.7|15281.7|15336.5|15296.5|15341.7|15296.5|15331.7|15281.7|0
1645639320000|2022-02-23 18:02:00|15346.6|15286.6|15336.5|15296.5|15346.6|15296.5|15336.5|15286.6|0
1645639470000|2022-02-23 18:04:30|||||||||1
1645639640000|2022-02-23 18:07:20|15306.5|15286.5|15306.5|15286.5|15306.5|15286.5|15306.5|15286.5|0
1645639730000|2022-02-23 18:08:50|15336.5|15296.5|15336.5|15296.5|15336.5|15296.5|15336.5|15296.5|1
1645639750000|2022-02-23 18:09:10|15336.6|15296.6|15336.6|15296.6|15336.6|15296.6|15336.6|15296.6|0
1645639910000|2022-02-23 18:11:50|||||||||1
1645640150000|2022-02-23 18:15:50|15326.2|15306.2|15326.2|15306.2|15326.2|15306.2|15326.2|15306.2|0
1645640160000|2022-02-23 18:16:00|15306.6|15286.6|15306.6|15286.6|15306.6|15286.6|15306.6|15286.6|0
1645640360000|2022-02-23 18:19:20|15306.8|15286.8|15306.8|15286.8|15306.8|15286.8|15306.8|15286.8|2
1645640370000|2022-02-23 18:19:30|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|0
1645640660000|2022-02-23 18:24:20|15311.5|15291.5|15306.5|15286.5|15311.5|15291.5|15306.5|15286.5|1
1645640700000|2022-02-23 18:25:00|15306.6|15286.6|15306.6|15286.6|15306.6|15286.6|15306.6|15286.6|0
1645640820000|2022-02-23 18:27:00|15296.8|15276.8|15296.6|15276.6|15296.8|15276.8|15296.6|15276.6|1
1645641060000|2022-02-23 18:31:00|15296.7|15276.7|15299.1|15279.1|15299.1|15279.1|15296.7|15276.7|0
1645641130000|2022-02-23 18:32:10|15319.1|15281.6|15321.6|15281.6|15321.6|15281.6|15319.1|15281.6|0
1645641250000|2022-02-23 18:34:10|||||||||1
1645641320000|2022-02-23 18:35:20|15321.7|15281.7|15324.1|15284.1|15324.1|15284.1|15321.7|15281.7|0
1645641440000|2022-02-23 18:37:20|15361.6|15321.6|15361.6|15321.6|15361.6|15321.6|15361.6|15321.6|1
1645641550000|2022-02-23 18:39:10|15361.7|15321.7|15361.7|15321.7|15361.7|15321.7|15361.7|15321.7|0
1645641700000|2022-02-23 18:41:40|||||||||1
1645641890000|2022-02-23 18:44:50|15361.6|15321.6|15361.6|15321.6|15361.6|15321.6|15361.6|15321.6|0
1645642020000|2022-02-23 18:47:00|15366.5|15326.5|15356.6|15336.6|15366.5|15336.6|15356.6|15326.5|0
1645642060000|2022-02-23 18:47:40|15356.5|15336.5|15356.5|15336.5|15356.5|15336.5|15356.5|15336.5|0
1645642070000|2022-02-23 18:47:50|15349.1|15329.1|15349.1|15329.1|15349.1|15329.1|15349.1|15329.1|0
1645642160000|2022-02-23 18:49:20|||||||||1
1645642270000|2022-02-23 18:51:10|15369.2|15329.2|15369.1|15329.1|15369.2|15329.2|15369.1|15329.1|1
1645642290000|2022-02-23 18:51:30|15369.2|15329.2|15369.2|15329.2|15369.2|15329.2|15369.2|15329.2|0
1645642350000|2022-02-23 18:52:30|||||||||1
1645642470000|2022-02-23 18:54:30|15369.1|15329.1|15369.1|15329.1|15369.1|15329.1|15369.1|15329.1|0
1645642480000|2022-02-23 18:54:40|15369.2|15329.2|15369.2|15329.2|15369.2|15329.2|15369.2|15329.2|0
1645642530000|2022-02-23 18:55:30|||||||||1
1645642610000|2022-02-23 18:56:50|||||||||1
1645642630000|2022-02-23 18:57:10|||||||||1
1645642660000|2022-02-23 18:57:40|15359.3|15339.3|15359.3|15339.3|15359.3|15339.3|15359.3|15339.3|6
1645642670000|2022-02-23 18:57:50|15361.8|15341.8|15364.2|15344.2|15376.7|15344.2|15361.8|15334.3|1
1645642790000|2022-02-23 18:59:50|15376.8|15336.8|15376.8|15336.8|15376.8|15336.8|15376.8|15336.8|1
1645642800000|2022-02-23 19:00:00|15366.8|15346.8|15379.3|15359.3|15389.2|15359.3|15366.8|15339.4|1
1645642810000|2022-02-23 19:00:10|15381.8|15361.8|15381.8|15361.8|15381.8|15361.8|15381.8|15361.8|0
1645642900000|2022-02-23 19:01:40|||||||||1
1645642940000|2022-02-23 19:02:20|15359.2|15339.2|15381.8|15321.8|15381.8|15339.2|15339.2|15319.2|2
1645642950000|2022-02-23 19:02:30|15381.7|15321.7|15376.7|15336.7|15381.7|15336.7|15371.7|15319.2|0
1645642960000|2022-02-23 19:02:40|15369.3|15329.3|15379.2|15319.2|15379.2|15329.3|15369.3|15319.2|0
1645643040000|2022-02-23 19:04:00|15376.8|15316.8|15371.7|15331.7|15376.8|15331.7|15371.7|15316.8|0
1645643050000|2022-02-23 19:04:10|15381.7|15321.7|15379.2|15319.2|15381.7|15321.7|15379.2|15319.2|0
1645643070000|2022-02-23 19:04:30|15369.3|15329.3|15369.3|15329.3|15369.3|15329.3|15369.3|15329.3|1
1645643090000|2022-02-23 19:04:50|||||||||1
1645643110000|2022-02-23 19:05:10|15371.7|15331.7|15371.7|15331.7|15371.7|15331.7|15371.7|15331.7|0
1645643180000|2022-02-23 19:06:20|||||||||7
1645643200000|2022-02-23 19:06:40|15371.8|15331.8|15374.2|15334.2|15374.2|15334.2|15371.8|15331.8|0
1645643210000|2022-02-23 19:06:50|15371.7|15331.7|15371.7|15331.7|15371.7|15331.7|15371.7|15331.7|0
1645643280000|2022-02-23 19:08:00|15374.2|15334.2|15374.2|15334.2|15374.2|15334.2|15374.2|15334.2|0
1645643350000|2022-02-23 19:09:10|15374.3|15334.3|15374.3|15334.3|15374.3|15334.3|15374.3|15334.3|0
1645643390000|2022-02-23 19:09:50|15374.2|15334.2|15374.2|15334.2|15374.2|15334.2|15374.2|15334.2|16
1645643400000|2022-02-23 19:10:00|||||||||1
1645643430000|2022-02-23 19:10:30|15374.3|15334.3|15374.2|15334.2|15374.3|15334.3|15374.2|15334.2|0
1645643450000|2022-02-23 19:10:50|||||||||1
1645643480000|2022-02-23 19:11:20|15374.3|15334.3|15374.3|15334.3|15374.3|15334.3|15374.3|15334.3|0
1645643490000|2022-02-23 19:11:30|15376.7|15336.7|15376.7|15336.7|15376.7|15336.7|15376.7|15336.7|0
1645643530000|2022-02-23 19:12:10|||||||||1
1645643620000|2022-02-23 19:13:40|15374.2|15354.2|15374.2|15354.2|15374.2|15354.2|15374.2|15354.2|1
1645643640000|2022-02-23 19:14:00|15384.1|15344.1|15366.9|15346.9|15384.1|15346.9|15366.9|15344.1|0
1645643650000|2022-02-23 19:14:10|15376.7|15356.7|15376.7|15356.7|15376.7|15356.7|15376.7|15356.7|0
1645643660000|2022-02-23 19:14:20||15336.7||15336.7||15336.7||15336.7|0
1645643670000|2022-02-23 19:14:30|15369.3|15329.3|15366.8|15326.8|15369.3|15329.3|15366.8|15326.8|0
1645643710000|2022-02-23 19:15:10|15374.3|15314.3|15361.8|15321.8|15374.3|15321.8|15361.8|15314.3|0
1645643720000|2022-02-23 19:15:20|15359.3|15319.3|15359.3|15319.3|15359.3|15319.3|15359.3|15319.3|0
1645643730000|2022-02-23 19:15:30|15359.2|15319.2|15359.2|15319.2|15359.2|15319.2|15359.2|15319.2|0
1645643740000|2022-02-23 19:15:40|15361.7|15321.7|15361.7|15321.7|15361.7|15321.7|15361.7|15321.7|0
1645643750000|2022-02-23 19:15:50|15364.1|15324.1|15364.1|15324.1|15364.1|15324.1|15364.1|15324.1|0
1645643760000|2022-02-23 19:16:00|15374.2|15314.2|15374.2|15314.2|15374.2|15314.2|15374.2|15314.2|4
1645643770000|2022-02-23 19:16:10|15374.3|15314.3|15379.2|15339.2|15384.3|15339.2|15374.2|15314.3|0
1645643790000|2022-02-23 19:16:30|15379.3|15339.3|15381.7|15341.7|15381.7|15341.7|15379.3|15339.3|0
1645643830000|2022-02-23 19:17:10|||||||||1
1645643850000|2022-02-23 19:17:30|15384.2|15344.2|15384.2|15344.2|15384.2|15344.2|15384.2|15344.2|0
1645643890000|2022-02-23 19:18:10|||||||||1
1645643990000|2022-02-23 19:19:50|15381.7|15341.7|15379.2|15339.2|15381.7|15341.7|15379.2|15339.2|0
1645664400000|2022-02-24 01:00:00|15435.4|15375.4|15472.9|15412.9|15472.9|15412.9|15435.4|15375.4|4
1645664410000|2022-02-24 01:00:10|15477.8|15417.8|15477.9|15417.9|15477.9|15417.9|15477.8|15417.8|0
1645664420000|2022-02-24 01:00:20|15478.1|15418.1|15497.9|15437.9|15497.9|15437.9|15478.1|15418.1|0
1645664430000|2022-02-24 01:00:30|15495.5|15435.5|15492.9|15432.9|15495.5|15435.5|15492.9|15432.9|0
1645664440000|2022-02-24 01:00:40|15492.8|15432.8|15487.9|15427.9|15492.8|15432.8|15485.4|15425.4|0
1645664460000|2022-02-24 01:01:00|15485.4|15425.4|15465.4|15405.4|15485.4|15425.4|15465.4|15405.4|0
1645664470000|2022-02-24 01:01:10|15460.4|15400.4|15455.4|15395.4|15460.4|15400.4|15455.4|15395.4|0
1645664480000|2022-02-24 01:01:20|15450.4|15390.4|15477.9|15417.9|15482.9|15422.9|15450.4|15390.4|0
1645664530000|2022-02-24 01:02:10|15473|15413|15465.4|15405.4|15473|15413|15465.4|15405.4|0
1645664540000|2022-02-24 01:02:20|15460.4|15400.4|15470.4|15410.4|15472.4|15412.4|15442.9|15382.9|0
1645664570000|2022-02-24 01:02:50|15468|15408|15467.9|15407.9|15468|15408|15467.9|15407.9|0
1645664590000|2022-02-24 01:03:10|15450.4|15390.4|15442.9|15382.9|15450.4|15390.4|15442.9|15382.9|0
1645664600000|2022-02-24 01:03:20|15438|15378|15422.9|15362.9|15438|15378|15422.9|15362.9|0
1645664610000|2022-02-24 01:03:30|15454.9|15394.9|15440.4|15380.4|15455.4|15395.4|15440.4|15380.4|0
1645664730000|2022-02-24 01:05:30|15440.5|15380.5|15445.4|15385.4|15445.4|15385.4|15440.5|15380.5|0
1645664840000|2022-02-24 01:07:20|15437.9|15377.9|15437.9|15377.9|15437.9|15377.9|15437.9|15377.9|0
1645664940000|2022-02-24 01:09:00|15438|15378|15440.4|15380.4|15440.4|15380.4|15438|15378|0
1645665010000|2022-02-24 01:10:10|15440.5|15380.5|15440.5|15380.5|15440.5|15380.5|15440.5|15380.5|0
1645665310000|2022-02-24 01:15:10|15485.5|15445.5|15485.5|15445.5|15485.5|15445.5|15485.5|15445.5|2
1645665320000|2022-02-24 01:15:20|15485.2|15445.2|15445.5|15385.5|15485.2|15445.2|15445.5|15385.5|3
1645665330000|2022-02-24 01:15:30|15448|15388|15448|15388|15448|15388|15448|15388|0
1645665600000|2022-02-24 01:20:00|15448.2|15388.2|15448|15388|15453|15393|15448|15388|1
1645665610000|2022-02-24 01:20:10|||||||||1
1645665620000|2022-02-24 01:20:20|15447.9|15387.9|15450.4|15390.4|15450.4|15390.4|15447.9|15387.9|0
1645665730000|2022-02-24 01:22:10|15450.5|15390.5|15450.5|15390.5|15450.5|15390.5|15450.5|15390.5|0
1645665790000|2022-02-24 01:23:10|15457.8|15397.8|15458|15398|15458|15398|15457.8|15397.8|0
1645665840000|2022-02-24 01:24:00|15458.2|15398.2|15473|15413|15473|15413|15458|15398|0
1645665850000|2022-02-24 01:24:10|15468|15408|15475.5|15415.5|15475.5|15415.5|15463|15403|1
1645665860000|2022-02-24 01:24:20|15478|15418|15478|15418|15478|15418|15478|15418|0
1645666250000|2022-02-24 01:30:50|15485|15465|15485|15465|15485|15465|15485|15465|0
1645666260000|2022-02-24 01:31:00|15485.5|15465.5|15485.5|15465.5|15485.5|15465.5|15485.5|15465.5|0
1645666330000|2022-02-24 01:32:10|15493.2|15433.2|15478|15418|15493.2|15433.2|15478|15418|0
1645666350000|2022-02-24 01:32:30|15477.9|15417.9|15477.9|15417.9|15477.9|15417.9|15477.9|15417.9|0
1645666440000|2022-02-24 01:34:00|15478|15418|15478|15418|15478|15418|15478|15418|0
1645666500000|2022-02-24 01:35:00|15480.4|15420.4|15480.5|15420.5|15480.5|15420.5|15480.4|15420.4|0
1645666570000|2022-02-24 01:36:10|15482.9|15422.9|15485.5|15425.5|15485.5|15425.5|15482.9|15422.9|0
1645666660000|2022-02-24 01:37:40|15492.7|15452.7|15498|15458|15498|15458|15492.7|15452.7|1
1645666680000|2022-02-24 01:38:00|15503|15463|15500.5|15460.5|15503|15463|15500.5|15460.5|0
1645666730000|2022-02-24 01:38:50|15505.4|15465.4|15500.5|15460.5|15505.5|15465.5|15500.5|15460.5|0
1645666740000|2022-02-24 01:39:00|15505.2|15485.2|15505.2|15485.2|15505.2|15485.2|15505.2|15485.2|0
1645666750000|2022-02-24 01:39:10|15505.5|15485.5|15545.5|15485.5|15545.5|15485.5|15505.5|15485.5|1
1645666760000|2022-02-24 01:39:20|15545.4|15485.4|15533|15493|15545.4|15493|15533|15485.4|1
1645667080000|2022-02-24 01:44:40|15530.5|15490.5|15530.4|15490.4|15530.5|15490.5|15530.4|15490.4|0
1645667100000|2022-02-24 01:45:00|15533|15493|15533|15493|15533|15493|15533|15493|0
1645667110000|2022-02-24 01:45:10|15537.9|15497.9|15533|15493|15538|15498|15533|15493|2
1645667130000|2022-02-24 01:45:30|||||||||1
1645667160000|2022-02-24 01:46:00|||||||||2
1645667300000|2022-02-24 01:48:20|15530.5|15490.5|15530.5|15490.5|15530.5|15490.5|15530.5|15490.5|0
1645668140000|2022-02-24 02:02:20|15528.1|15488.1|15528|15488|15528.1|15488.1|15528|15488|0
1645668170000|2022-02-24 02:02:50|15528.1|15488.1|15530.5|15490.5|15530.5|15490.5|15528.1|15488.1|0
1645668220000|2022-02-24 02:03:40|15530.6|15490.6|15530.6|15490.6|15530.6|15490.6|15530.6|15490.6|0
1645668910000|2022-02-24 02:15:10|15530.5|15490.5|15525.6|15465.6|15530.5|15490.5|15525.6|15465.6|1
1645669430000|2022-02-24 02:23:50|15518.2|15458.2|15518.1|15458.1|15518.2|15458.2|15518.1|15458.1|0
1645669990000|2022-02-24 02:33:10|15518.2|15458.2|15518.2|15458.2|15518.2|15458.2|15518.2|15458.2|0
1645670020000|2022-02-24 02:33:40|15520.6|15460.6|15520.7|15460.7|15520.7|15460.7|15520.6|15460.6|0
1645670160000|2022-02-24 02:36:00|15518.2|15458.2|15518.2|15458.2|15518.2|15458.2|15518.2|15458.2|0
1645713000000|2022-02-24 14:30:00|15683.1|15643.1|15683.1|15643.1|15683.1|15643.1|15683.1|15643.1|24
1645713010000|2022-02-24 14:30:10|15695.5|15635.5|15695.6|15635.6|15695.6|15635.6|15695.5|15635.5|3
1645713020000|2022-02-24 14:30:20|15698.1|15638.1|15695.6|15635.6|15698.1|15638.1|15695.6|15635.6|0
1645713050000|2022-02-24 14:30:50|15695.7|15635.7|15693.1|15673.1|15695.7|15673.1|15693.1|15635.7|0
1645713070000|2022-02-24 14:31:10|15695.6|15675.6|15743.1|15683.1|15745.6|15685.6|15695.6|15675.6|4
1645713080000|2022-02-24 14:31:20|15745.6|15685.6|15745.6|15685.6|15745.6|15685.6|15743.1|15683.1|0
1645713090000|2022-02-24 14:31:30|15750.6|15690.6|15755.6|15715.6|15758.1|15715.6|15750.6|15690.6|0
1645713100000|2022-02-24 14:31:40|15775.6|15723.1|15763.1|15723.1|15775.6|15723.1|15763.1|15723.1|5
1645713110000|2022-02-24 14:31:50|15778.1|15718.1|15775.6|15715.6|15778.1|15718.1|15775.6|15715.6|1
1645713120000|2022-02-24 14:32:00|15765.5|15745.5|15778.1|15738.1|15778.1|15745.5|15765.5|15738.1|3
1645713130000|2022-02-24 14:32:10|15775.6|15755.6|15775.6|15755.6|15775.6|15755.6|15775.6|15755.6|0
1645713160000|2022-02-24 14:32:40|15760.5|15700.5|15745.6|15685.6|15760.5|15700.5|15745.6|15685.6|3
1645713170000|2022-02-24 14:32:50|15748.1|15688.1|15738.1|15678.1|15755.6|15695.6|15738.1|15678.1|0
1645713180000|2022-02-24 14:33:00|15745.6|15685.6|15730.6|15670.6|15758.1|15698.1|15730.6|15670.6|0
1645713190000|2022-02-24 14:33:10|15745.6|15685.6|15730.6|15670.6|15745.6|15685.6|15730.6|15670.6|0
1645713200000|2022-02-24 14:33:20|15750.6|15690.6|15723.1|15663.1|15750.6|15690.6|15723.1|15663.1|2
1645713210000|2022-02-24 14:33:30|15720.6|15660.6|15720.6|15660.6|15720.6|15660.6|15720.6|15660.6|0
1645713220000|2022-02-24 14:33:40|15723.1|15663.1|15733.1|15673.1|15733.1|15673.1|15723.1|15663.1|0
1645713230000|2022-02-24 14:33:50|15713.2|15653.2|15720.6|15660.6|15720.6|15660.6|15713.2|15653.2|1
1645713240000|2022-02-24 14:34:00|15723.1|15663.1|15723.1|15663.1|15723.1|15663.1|15723.1|15663.1|0
1645713250000|2022-02-24 14:34:10|15725.6|15665.6|15730.6|15670.6|15730.6|15670.6|15725.6|15665.6|0
1645713260000|2022-02-24 14:34:20|15735.6|15675.6|15735.6|15675.6|15735.6|15675.6|15735.6|15675.6|0
1645713270000|2022-02-24 14:34:30|15740.6|15680.6|15740.6|15680.6|15740.6|15680.6|15740.6|15680.6|5
1645713280000|2022-02-24 14:34:40|15760.6|15700.6|15760.6|15700.6|15760.6|15700.6|15760.6|15700.6|2
1645713300000|2022-02-24 14:35:00|15763.1|15703.1|15763.1|15703.1|15763.1|15703.1|15763.1|15703.1|0
1645713310000|2022-02-24 14:35:10|15768.1|15708.1|15775.6|15755.6|15775.6|15755.6|15768.1|15708.1|3
1645713320000|2022-02-24 14:35:20|15770.6|15710.6|15770.6|15710.6|15770.6|15710.6|15770.6|15710.6|3
1645713330000|2022-02-24 14:35:30|15773.1|15713.1|15773.1|15713.1|15773.1|15713.1|15773.1|15713.1|0
1645713340000|2022-02-24 14:35:40|15773|15713|15733.1|15713.1|15773|15713.1|15733.1|15705.6|0
1645713350000|2022-02-24 14:35:50|||||||||1
1645713360000|2022-02-24 14:36:00|15733|15713|15720.6|15700.6|15733|15713|15720.6|15700.6|1
1645713370000|2022-02-24 14:36:10|15733.1|15713.1|15733.1|15713.1|15733.1|15713.1|15733.1|15713.1|0
1645713380000|2022-02-24 14:36:20|15723.1|15703.1|15723.1|15703.1|15723.1|15703.1|15723.1|15703.1|0
1645713390000|2022-02-24 14:36:30|15713.1|15693.1|15713.1|15693.1|15713.1|15693.1|15713.1|15693.1|1
1645713400000|2022-02-24 14:36:40|15713|15693|15720.6|15660.6|15720.6|15693|15705.6|15653.1|44
1645713410000|2022-02-24 14:36:50|15718.1|15658.1|15718.1|15658.1|15718.1|15658.1|15718.1|15658.1|0
1645713440000|2022-02-24 14:37:20|15683.2|15663.2|15683.1|15663.1|15683.2|15663.2|15683.1|15663.1|2
1645713460000|2022-02-24 14:37:40|15685.6|15643.1|15685.6|15645.6|15685.6|15645.6|15685.6|15643.1|2
1645713480000|2022-02-24 14:38:00|15665.7|15645.7|15665.6|15645.6|15675.6|15645.7|15665.6|15635.6|43
1645713520000|2022-02-24 14:38:40|15663.1|15643.1|15663.1|15643.1|15663.1|15643.1|15663.1|15643.1|0
1645713540000|2022-02-24 14:39:00|||||||||5
1645713550000|2022-02-24 14:39:10|15645.6|15625.6|15645.6|15625.6|15645.6|15625.6|15645.6|15625.6|1
1645713580000|2022-02-24 14:39:40||15585.6||15585.6||15585.6||15585.6|2
1645713610000|2022-02-24 14:40:10|||||||||2
1645713620000|2022-02-24 14:40:20|15640.6|15600.6|15643.1|15583.1|15645.6|15600.6|15640.6|15583.1|0
1645713630000|2022-02-24 14:40:30|15638.1|15578.1|15640.6|15580.6|15640.6|15580.6|15638.1|15578.1|0
1645713660000|2022-02-24 14:41:00|15645.6|15585.6|15645.6|15585.6|15645.6|15585.6|15645.6|15585.6|0
1645713720000|2022-02-24 14:42:00|15648|15628|15645.6|15625.6|15648|15628|15645.6|15625.6|1
1645713730000|2022-02-24 14:42:10|15645.4|15625.4|15638.1|15578.1|15645.4|15625.4|15638.1|15578.1|1
1645713740000|2022-02-24 14:42:20|15613.2|15553.2|15618.1|15558.1|15618.1|15558.1|15612.9|15552.9|9
1645713750000|2022-02-24 14:42:30|15613.2|15553.2|15613.2|15553.2|15613.2|15553.2|15613.2|15553.2|0
1645713760000|2022-02-24 14:42:40|15613.1|15553.1|15608.1|15548.1|15613.1|15553.1|15608.1|15548.1|0
1645713770000|2022-02-24 14:42:50|15613.1|15553.1|15613.1|15553.1|15613.1|15553.1|15613.1|15553.1|0
1645713780000|2022-02-24 14:43:00|15613.3|15553.3|15635.6|15575.6|15635.6|15575.6|15613.3|15553.3|0
1645713860000|2022-02-24 14:44:20|15628.1|15588.1|15628.1|15588.1|15628.1|15588.1|15628.1|15588.1|112
1645713960000|2022-02-24 14:46:00|15630.6|15590.6|15630.6|15590.6|15630.6|15590.6|15630.6|15590.6|0
1645714010000|2022-02-24 14:46:50|15603.2|15583.2|15603.2|15583.2|15603.2|15583.2|15603.2|15583.2|0
1645714020000|2022-02-24 14:47:00|15603.1|15583.1|15635.7|15575.7|15635.7|15583.1|15598.2|15575.7|4
1645714030000|2022-02-24 14:47:10|15633.2|15573.2|15633.2|15573.2|15633.2|15573.2|15633.2|15573.2|0
1645714100000|2022-02-24 14:48:20|15628.1|15588.1|15628.1|15588.1|15628.1|15588.1|15628.1|15588.1|1
1645714160000|2022-02-24 14:49:20|||||||||1
1645714190000|2022-02-24 14:49:50|15625.7|15585.7|15625.6|15585.6|15625.7|15585.7|15625.6|15585.6|0
1645714210000|2022-02-24 14:50:10|15628.1|15588.1|15613.1|15593.1|15628.1|15593.1|15613.1|15588.1|0
1645714230000|2022-02-24 14:50:30|15613.2|15593.2|15643.1|15603.1|15643.1|15603.1|15613.2|15593.2|3
1645714240000|2022-02-24 14:50:40|15645.6|15605.6|15645.6|15605.6|15645.6|15605.6|15645.6|15605.6|1
1645714250000|2022-02-24 14:50:50|15645.7|15605.7|15648.1|15628.1|15648.1|15628.1|15645.7|15605.7|0
1645714260000|2022-02-24 14:51:00|||||||||2
1645714270000|2022-02-24 14:51:10|||||||||2
1645714290000|2022-02-24 14:51:30|15658.1|15638.1|15658.1|15638.1|15658.1|15638.1|15658.1|15638.1|1
1645714370000|2022-02-24 14:52:50|||||||||3
1645714380000|2022-02-24 14:53:00|||||||||1
1645714470000|2022-02-24 14:54:30|15670.7|15630.7|15670.7|15630.7|15670.7|15630.7|15670.7|15630.7|2
1645714480000|2022-02-24 14:54:40|15663.2|15643.2|15663.2|15643.2|15663.2|15643.2|15663.2|15643.2|0
1645714490000|2022-02-24 14:54:50|15665.7|15645.7|15665.7|15645.7|15665.7|15645.7|15665.7|15645.7|7
1645714500000|2022-02-24 14:55:00|||||||||3
1645714510000|2022-02-24 14:55:10|15673.1|15653.1|15690.6|15670.6|15695.6|15670.6|15673.1|15645.6|8
1645714520000|2022-02-24 14:55:20|15695.6|15655.6|15688.1|15648.1|15695.6|15655.6|15688.1|15648.1|13
1645714580000|2022-02-24 14:56:20|15685.7|15645.7|15685.7|15645.7|15685.7|15645.7|15685.7|15645.7|0
1645714620000|2022-02-24 14:57:00|||||||||1
1645714680000|2022-02-24 14:58:00|15673.2|15653.2|15673.2|15653.2|15673.2|15653.2|15673.2|15653.2|0
1645714690000|2022-02-24 14:58:10|15670.7|15650.7|15678.2|15658.2|15678.2|15658.2|15670.7|15650.7|0
1645714730000|2022-02-24 14:58:50|15673.2|15653.2|15673.2|15653.2|15673.2|15653.2|15673.2|15653.2|3
1645714740000|2022-02-24 14:59:00|15678.2|15638.2|15658.2|15618.2|15678.2|15638.2|15658.2|15605.7|5
1645714750000|2022-02-24 14:59:10|15660.7|15620.7|15663.2|15623.2|15663.2|15623.2|15660.7|15620.7|0
1645714760000|2022-02-24 14:59:20|15660.7|15620.7|15660.7|15620.7|15660.7|15620.7|15660.7|15620.7|2
1645714780000|2022-02-24 14:59:40|15658.2|15618.2|15655.7|15615.7|15658.2|15618.2|15655.7|15615.7|0
1645714790000|2022-02-24 14:59:50|15655.6|15615.6|15623.2|15603.2|15655.6|15615.6|15623.2|15603.2|3
1645714840000|2022-02-24 15:00:40|15623|15603|15585.7|15565.7|15623|15603|15585.7|15565.7|10
1645714850000|2022-02-24 15:00:50|15565.7|15505.7|15570.7|15510.7|15585.6|15525.6|15565.7|15505.7|0
1645714860000|2022-02-24 15:01:00|15573.2|15513.2|15573.2|15513.2|15573.2|15513.2|15573.2|15513.2|0
1645714890000|2022-02-24 15:01:30|15570.7|15510.7|15573.2|15513.2|15573.2|15513.2|15570.7|15510.7|2
1645714910000|2022-02-24 15:01:50|15573.1|15513.1|15545.7|15505.7|15573.1|15513.1|15545.7|15505.7|0
1645714940000|2022-02-24 15:02:20|||||||||1
1645714950000|2022-02-24 15:02:30|15543.2|15503.2|15543.2|15503.2|15543.2|15503.2|15543.2|15503.2|0
1645714970000|2022-02-24 15:02:50|||||||||10
1645714980000|2022-02-24 15:03:00|15560.6|15500.6|15563.1|15503.1|15563.1|15503.1|15560.6|15500.6|1
1645715000000|2022-02-24 15:03:20|15550.7|15510.7|15550.7|15510.7|15550.7|15510.7|15550.7|15510.7|0
1645715020000|2022-02-24 15:03:40|15548.2|15508.2|15548.2|15508.2|15548.2|15508.2|15548.2|15508.2|1
1645715030000|2022-02-24 15:03:50|15545.7|15505.7|15545.7|15505.7|15545.7|15505.7|15545.7|15505.7|0
1645715040000|2022-02-24 15:04:00|15543.2|15503.2|15543.2|15503.2|15543.2|15503.2|15543.2|15503.2|0
1645715140000|2022-02-24 15:05:40|||||||||1
1645715170000|2022-02-24 15:06:10|15545.7|15505.7|15550.7|15510.7|15550.7|15510.7|15545.7|15505.7|1
1645715180000|2022-02-24 15:06:20|15548.2|15508.2|15548.2|15508.2|15548.2|15508.2|15548.2|15508.2|0
1645715200000|2022-02-24 15:06:40|15550.7|15510.7|15550.7|15510.7|15550.7|15510.7|15550.7|15510.7|0
1645715210000|2022-02-24 15:06:50|15563.2|15503.2|15563.2|15503.2|15563.2|15503.2|15563.2|15503.2|2
1645715270000|2022-02-24 15:07:50|15550.7|15510.7|15550.7|15510.7|15550.7|15510.7|15550.7|15510.7|0
1645715310000|2022-02-24 15:08:30|15548.2|15508.2|15548.2|15508.2|15548.2|15508.2|15548.2|15508.2|0
1645715410000|2022-02-24 15:10:10|||||||||2
1645715450000|2022-02-24 15:10:50|15563.2|15503.2|15525.7|15505.7|15563.2|15505.7|15525.7|15503.1|0
1645715480000|2022-02-24 15:11:20|15523.2|15503.2|15523.2|15503.2|15523.2|15503.2|15523.2|15503.2|4
1645715530000|2022-02-24 15:12:10|15518.2|15498.2|15518.2|15498.2|15518.2|15498.2|15518.2|15498.2|1
1645715540000|2022-02-24 15:12:20|15505.8|15485.8|15490.7|15450.7|15505.8|15485.8|15490.7|15445.7|15
1645715550000|2022-02-24 15:12:30|15488.2|15448.2|15488.2|15448.2|15488.2|15448.2|15488.2|15448.2|0
1645715580000|2022-02-24 15:13:00|15485.7|15445.7|15463.2|15403.2|15490.7|15470.7|15463.2|15403.2|4
1645715590000|2022-02-24 15:13:10|15445.8|15405.8|15445.7|15405.7|15445.8|15405.8|15445.7|15405.7|0
1645715610000|2022-02-24 15:13:30|||||||||3
1645715630000|2022-02-24 15:13:50|||||||||1
1645715650000|2022-02-24 15:14:10|15433.2|15413.2|15390.8|15350.8|15440.7|15413.2|15390.8|15343.2|7
1645715660000|2022-02-24 15:14:20|15390.7|15350.7|15408.2|15348.2|15408.2|15350.7|15390.7|15348.2|0
1645715670000|2022-02-24 15:14:30|15390.7|15350.7|15410.6|15350.6|15410.6|15350.7|15390.7|15350.6|0
1645715680000|2022-02-24 15:14:40|15408.2|15348.2|15408.2|15348.2|15408.2|15348.2|15408.2|15348.2|0
1645715700000|2022-02-24 15:15:00|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|0
1645715720000|2022-02-24 15:15:20|15390.7|15350.7|15400.6|15380.6|15400.6|15380.6|15390.7|15350.7|0
1645715730000|2022-02-24 15:15:30|15400.7|15380.7|15390.7|15350.7|15400.7|15380.7|15390.7|15350.7|149
1645715750000|2022-02-24 15:15:50|15348.4|15328.4|15378.2|15318.2|15390.7|15338.2|15348.2|15318.2|432
1645715760000|2022-02-24 15:16:00|15370.7|15330.7|15370.7|15330.7|15370.7|15330.7|15370.7|15330.7|143
1645715780000|2022-02-24 15:16:20||15350.7||15350.7||15350.7||15350.7|0
1645715810000|2022-02-24 15:16:50|||||||||4
1645715830000|2022-02-24 15:17:10|15373.2|15353.2|15373.2|15353.2|15373.2|15353.2|15373.2|15353.2|1
1645715880000|2022-02-24 15:18:00|||||||||2
1645715920000|2022-02-24 15:18:40|||||||||1
1645715930000|2022-02-24 15:18:50|15375.7|15355.7|15375.7|15355.7|15375.7|15355.7|15375.7|15355.7|5
1645715940000|2022-02-24 15:19:00|15378.2|15358.2|15378.2|15358.2|15378.2|15358.2|15378.2|15358.2|6
1645715950000|2022-02-24 15:19:10|15380.7|15360.7|15380.7|15360.7|15380.7|15360.7|15380.7|15360.7|2
1645716030000|2022-02-24 15:20:30|15378.2|15358.2|15378.2|15358.2|15378.2|15358.2|15378.2|15358.2|0
1645716040000|2022-02-24 15:20:40|15380.7|15360.7|15380.7|15360.7|15380.7|15360.7|15380.7|15360.7|2
1645716050000|2022-02-24 15:20:50|15393.2|15353.2|15393.2|15353.2|15393.2|15353.2|15393.2|15353.2|2
1645716190000|2022-02-24 15:23:10|15388.2|15368.2|15390.7|15370.7|15390.7|15370.7|15388.2|15368.2|1
1645716200000|2022-02-24 15:23:20|||||||||1
1645716210000|2022-02-24 15:23:30|||||||||2
1645716220000|2022-02-24 15:23:40|15403.2|15363.2|15403.2|15363.2|15403.2|15363.2|15403.2|15363.2|1
1645716240000|2022-02-24 15:24:00|15390.7|15370.7|15390.7|15370.7|15390.7|15370.7|15390.7|15370.7|0
1645716320000|2022-02-24 15:25:20|15388.2|15368.2|15388.2|15368.2|15388.2|15368.2|15388.2|15368.2|0
1645716360000|2022-02-24 15:26:00|15375.7|15335.7|15370.7|15330.7|15375.7|15335.7|15370.7|15330.7|5
1645716370000|2022-02-24 15:26:10|15358.3|15338.3|15353.2|15333.2|15358.3|15338.3|15353.2|15333.2|0
1645716400000|2022-02-24 15:26:40|15348.3|15328.3|15350.7|15310.7|15350.7|15328.3|15348.2|15310.7|2
1645716410000|2022-02-24 15:26:50|15348.3|15308.3|15335.7|15315.7|15348.3|15315.7|15335.7|15308.2|0
1645716420000|2022-02-24 15:27:00|15333.2|15313.2|15333.3|15293.3|15333.3|15313.2|15333.2|15293.3|4
1645716450000|2022-02-24 15:27:30|15333.2|15293.2|15330.8|15290.8|15333.2|15293.2|15330.8|15290.8|0
1645716490000|2022-02-24 15:28:10|15330.7|15290.7|15318.3|15298.3|15330.7|15298.3|15318.3|15290.7|0
1645716660000|2022-02-24 15:31:00|15328.3|15308.3|15328.3|15308.3|15328.3|15308.3|15328.3|15308.3|0
1645716670000|2022-02-24 15:31:10|15328.2|15308.2|15325.8|15305.8|15328.2|15308.2|15325.8|15305.8|2
1645716680000|2022-02-24 15:31:20|15330.7|15310.7|15330.7|15310.7|15330.7|15310.7|15330.7|15310.7|3
1645716880000|2022-02-24 15:34:40|15330.8|15310.8|15330.8|15310.8|15330.8|15310.8|15330.8|15310.8|0
1645716890000|2022-02-24 15:34:50|15333.3|15313.3|15333.3|15313.3|15333.3|15313.3|15333.3|15313.3|1
1645716910000|2022-02-24 15:35:10|15348.3|15328.3|15348.3|15308.3|15348.3|15328.3|15348.3|15308.3|6
1645716920000|2022-02-24 15:35:20|15340.7|15320.7|15340.8|15320.8|15340.8|15320.8|15340.7|15320.7|0
1645717060000|2022-02-24 15:37:40|15343.3|15323.3|15343.3|15323.3|15343.3|15323.3|15343.3|15323.3|1
1645717100000|2022-02-24 15:38:20|15340.8|15320.8|15343.3|15323.3|15343.3|15323.3|15340.8|15320.8|2
1645717180000|2022-02-24 15:39:40|||||||||1
1645717220000|2022-02-24 15:40:20|||||||||2
1645717240000|2022-02-24 15:40:40|||||||||1
1645717260000|2022-02-24 15:41:00|15340.8|15320.8|15340.8|15320.8|15340.8|15320.8|15340.8|15320.8|3
1645717270000|2022-02-24 15:41:10|15348.3|15308.3|15335.8|15315.8|15348.3|15315.8|15335.8|15308.3|0
1645717280000|2022-02-24 15:41:20|15345.8|15305.8|15335.8|15315.8|15345.8|15315.8|15335.8|15305.8|178
1645717290000|2022-02-24 15:41:30|||||||||25
1645717300000|2022-02-24 15:41:40|15335.9|15315.9|15348.3|15308.3|15348.3|15315.9|15335.9|15308.3|1
1645717310000|2022-02-24 15:41:50|15340.8|15320.8|15340.8|15320.8|15340.8|15320.8|15340.8|15320.8|1
1645717320000|2022-02-24 15:42:00|||||||||546
1645717330000|2022-02-24 15:42:10|15348.3|15308.3|15335.8|15315.8|15348.3|15315.8|15335.8|15305.8|182
1645717420000|2022-02-24 15:43:40|15348.3|15328.3|15348.3|15308.3|15348.3|15328.3|15348.3|15308.3|2
1645717430000|2022-02-24 15:43:50|15340.8|15320.8|15338.3|15318.3|15340.8|15320.8|15338.3|15318.3|1
1645717460000|2022-02-24 15:44:20|15335.8|15315.8|15335.8|15315.8|15335.8|15315.8|15335.8|15315.8|0
1645717600000|2022-02-24 15:46:40|15333.3|15293.3|15333.3|15293.3|15333.3|15293.3|15333.3|15293.3|2
1645717620000|2022-02-24 15:47:00|15318.3|15298.3|15318.3|15298.3|15318.3|15298.3|15318.3|15298.3|0
1645717650000|2022-02-24 15:47:30|15325.8|15285.8|15325.8|15285.8|15325.8|15285.8|15325.8|15285.8|5
1645717660000|2022-02-24 15:47:40|15310.8|15265.8|15305.8|15265.8|15310.8|15270.8|15305.8|15265.8|3
1645717670000|2022-02-24 15:47:50|15303.3|15263.3|15285.8|15225.8|15303.3|15270.8|15285.8|15225.8|12
1645717680000|2022-02-24 15:48:00|15280.8|15220.8|15283.3|15223.3|15283.3|15223.3|15280.8|15220.8|0
1645717750000|2022-02-24 15:49:10|15280.8|15220.8|15280.8|15220.8|15280.8|15220.8|15280.8|15220.8|1
1645717870000|2022-02-24 15:51:10|||||||||1
1645717920000|2022-02-24 15:52:00|15273.3|15233.3|15273.3|15233.3|15273.3|15233.3|15273.3|15233.3|0
1645717990000|2022-02-24 15:53:10|||||||||1
1645718020000|2022-02-24 15:53:40|15300.8|15240.8|15300.8|15240.8|15300.8|15240.8|15300.8|15240.8|5
1645718030000|2022-02-24 15:53:50|15303.3|15243.3|15310.8|15250.8|15310.8|15250.8|15303.3|15243.3|2
1645718040000|2022-02-24 15:54:00|15308.3|15248.3|15303.3|15243.3|15313.3|15253.3|15303.3|15243.3|1
1645718050000|2022-02-24 15:54:10|15305.8|15245.8|15308.3|15248.3|15308.3|15248.3|15305.8|15245.8|0
1645718060000|2022-02-24 15:54:20|15300.8|15240.8|15303.3|15243.3|15303.3|15243.3|15300.8|15240.8|2
1645718070000|2022-02-24 15:54:30|15298.3|15238.3|15303.3|15243.3|15303.3|15243.3|15298.3|15238.3|1
1645718080000|2022-02-24 15:54:40|15310.8|15250.8|15310.8|15250.8|15310.8|15250.8|15310.8|15250.8|1
1645718100000|2022-02-24 15:55:00|15303.3|15243.3|15295.8|15235.8|15303.3|15243.3|15295.8|15235.8|1
1645718110000|2022-02-24 15:55:10|||||||||1
1645718120000|2022-02-24 15:55:20|15298.3|15238.3|15305.8|15245.8|15305.8|15245.8|15298.3|15238.3|2
1645718130000|2022-02-24 15:55:30|15310.8|15250.8|15313.3|15253.3|15313.3|15253.3|15303.4|15243.4|0
1645718140000|2022-02-24 15:55:40|15303.3|15243.3|15300.8|15240.8|15303.3|15243.3|15300.8|15240.8|1
1645718160000|2022-02-24 15:56:00|15298.3|15238.3|15305.8|15245.8|15305.8|15245.8|15298.3|15238.3|0
1645718210000|2022-02-24 15:56:50|15305.9|15245.9|15313.3|15273.3|15313.3|15273.3|15305.9|15245.9|0
1645718220000|2022-02-24 15:57:00|15313.5|15273.5|15370.8|15310.8|15370.8|15315.8|15313.5|15273.5|4
1645718230000|2022-02-24 15:57:10|15368.3|15308.3|15370.8|15310.8|15370.8|15310.8|15368.3|15308.3|1
1645718240000|2022-02-24 15:57:20|15363.3|15323.3|15363.3|15323.3|15363.3|15323.3|15363.3|15323.3|1
1645718250000|2022-02-24 15:57:30|15363.4|15323.4|15373.4|15353.4|15373.4|15353.4|15363.4|15323.4|1
1645718260000|2022-02-24 15:57:40|15395.8|15355.8|15395.8|15355.8|15395.8|15355.8|15395.8|15355.8|0
1645718270000|2022-02-24 15:57:50|||||||||1
1645718280000|2022-02-24 15:58:00|15395.7|15355.7|15388.3|15328.3|15395.7|15355.7|15388.3|15328.3|1
1645718290000|2022-02-24 15:58:10|15393.3|15333.3|15405.8|15345.8|15413.3|15353.3|15393.3|15333.3|1
1645718330000|2022-02-24 15:58:50|15403.3|15343.3|15403.3|15343.3|15403.3|15343.3|15403.3|15343.3|0
1645718340000|2022-02-24 15:59:00|15400.8|15340.8|15415.8|15355.8|15415.8|15355.8|15400.8|15340.8|2
1645718350000|2022-02-24 15:59:10|15418.3|15358.3|15418.3|15358.3|15418.3|15358.3|15418.3|15358.3|1
1645718360000|2022-02-24 15:59:20|15418.4|15358.4|15430.8|15370.8|15433.2|15413.2|15418.4|15358.4|2
1645718440000|2022-02-24 16:00:40|15430.9|15370.9|15435.8|15395.8|15435.8|15395.8|15430.9|15370.9|0
1645718460000|2022-02-24 16:01:00|15438.3|15398.3|15438.3|15398.3|15438.3|15398.3|15438.3|15398.3|0
1645718610000|2022-02-24 16:03:30|15438.4|15398.4|15438.4|15398.4|15438.4|15398.4|15438.4|15398.4|0
1645718720000|2022-02-24 16:05:20|||||||||1
1645718750000|2022-02-24 16:05:50|15438.5|15398.5|15475.9|15435.9|15475.9|15435.9|15438.5|15398.5|3
1645718760000|2022-02-24 16:06:00|15480.9|15440.9|15495.9|15455.9|15503.3|15455.9|15480.9|15440.9|0
1645718770000|2022-02-24 16:06:10|15495.8|15455.8|15490.9|15450.9|15495.8|15455.8|15490.9|15450.9|1
1645718780000|2022-02-24 16:06:20|15490.8|15450.8|15468.4|15448.4|15490.8|15450.9|15468.4|15443.3|0
1645718790000|2022-02-24 16:06:30|15465.9|15445.9|15538.4|15478.4|15538.4|15478.4|15465.9|15445.9|6
1645718810000|2022-02-24 16:06:50|15568.4|15548.4|15548.4|15488.4|15568.4|15548.4|15548.4|15488.4|3
1645718820000|2022-02-24 16:07:00|15550.8|15490.8|15568.4|15548.4|15568.4|15548.4|15550.8|15490.8|3
1645718830000|2022-02-24 16:07:10|15548.4|15488.4|15538.4|15478.4|15548.4|15488.4|15538.4|15478.4|1
1645719010000|2022-02-24 16:10:10|15558.4|15498.4|15558.4|15498.4|15558.4|15498.4|15558.4|15498.4|2
1645719020000|2022-02-24 16:10:20|15560.9|15500.9|15560.9|15500.9|15560.9|15500.9|15560.9|15500.9|0
1645719060000|2022-02-24 16:11:00|15548.4|15488.4|15548.4|15488.4|15548.4|15488.4|15548.4|15488.4|4
1645719290000|2022-02-24 16:14:50|15543.4|15483.4|15543.4|15483.4|15543.4|15483.4|15543.4|15483.4|0
1645719800000|2022-02-24 16:23:20|15538.4|15478.4|15538.4|15478.4|15538.4|15478.4|15538.4|15478.4|0
1645719920000|2022-02-24 16:25:20|15538.5|15478.5|15538.5|15478.5|15538.5|15478.5|15538.5|15478.5|4
1645720080000|2022-02-24 16:28:00|||||||||2
1645720090000|2022-02-24 16:28:10|||||||||1
1645720230000|2022-02-24 16:30:30|15543.5|15483.5|15541|15481|15553.5|15493.5|15538.5|15478.5|0
1645720240000|2022-02-24 16:30:40|15536|15476|15536|15476|15536|15476|15536|15476|0
1645720250000|2022-02-24 16:30:50|15541|15481|15538.5|15478.5|15541|15481|15538.5|15478.5|0
1645720490000|2022-02-24 16:34:50|||||||||13
1645720560000|2022-02-24 16:36:00|15538.3|15478.3|15495.9|15475.9|15538.3|15478.3|15495.9|15475.9|5
1645720570000|2022-02-24 16:36:10|15496|15476|15541|15481|15541|15481|15496|15476|0
1645720600000|2022-02-24 16:36:40|15540.9|15500.9|15541|15501|15541|15501|15540.9|15500.9|4
1645720610000|2022-02-24 16:36:50|15553.5|15493.5|15553.5|15493.5|15553.6|15533.5|15546|15493.5|3
1645720640000|2022-02-24 16:37:20|15553.4|15493.4|15538.5|15478.5|15553.4|15493.4|15538.5|15478.5|1
1645720660000|2022-02-24 16:37:40|15536|15476|15536|15476|15536|15476|15536|15476|0
1645720680000|2022-02-24 16:38:00|15538.5|15478.5|15538.5|15478.5|15538.5|15478.5|15538.5|15478.5|87
1645720690000|2022-02-24 16:38:10|15536|15476|15536|15476|15536|15476|15536|15476|0
1645720720000|2022-02-24 16:38:40|15533.5|15473.5|15533.5|15473.5|15533.5|15473.5|15533.5|15473.5|0
1645720820000|2022-02-24 16:40:20|15538.5|15478.5|15536|15476|15538.5|15478.5|15536|15476|2
1645720850000|2022-02-24 16:40:50|||||||||1
1645720870000|2022-02-24 16:41:10|15533.5|15473.5|15533.5|15473.5|15533.5|15473.5|15533.5|15473.5|0
1645720990000|2022-02-24 16:43:10|15531|15471|15531|15471|15531|15471|15531|15471|0
1645721000000|2022-02-24 16:43:20|15528.5|15468.5|15528.5|15468.5|15528.5|15468.5|15528.5|15468.5|1
1645721060000|2022-02-24 16:44:20|15511|15471|15511|15471|15511|15471|15511|15471|0
1645721090000|2022-02-24 16:44:50|15513.5|15473.5|15513.5|15473.5|15513.5|15473.5|15513.5|15473.5|0
1645721100000|2022-02-24 16:45:00|15511|15471|15511|15471|15511|15471|15511|15471|0
1645721160000|2022-02-24 16:46:00|15513.5|15473.5|15513.5|15473.5|15513.5|15473.5|15513.5|15473.5|0
1645721350000|2022-02-24 16:49:10|15531|15471|15531|15471|15531|15471|15531|15471|0
1645721430000|2022-02-24 16:50:30|15533.5|15473.5|15533.5|15473.5|15533.5|15473.5|15533.5|15473.5|1
1645721610000|2022-02-24 16:53:30|||||||||2
1645721620000|2022-02-24 16:53:40|15546|15526|15546|15526|15546|15526|15546|15526|1
1645721630000|2022-02-24 16:53:50|15538.5|15478.5|15538.5|15478.5|15538.5|15478.5|15538.5|15478.5|1
1645721940000|2022-02-24 16:59:00|15538.6|15478.6|15546|15486|15546|15486|15538.6|15478.6|0
1645722060000|2022-02-24 17:01:00|15546.1|15486.1|15546.1|15486.1|15546.1|15486.1|15546.1|15486.1|0
1645722070000|2022-02-24 17:01:10|15548.5|15488.5|15548.6|15488.6|15548.6|15488.6|15548.5|15488.5|0
1645722270000|2022-02-24 17:04:30|15548.5|15488.5|15531.1|15491.1|15548.5|15491.1|15531.1|15488.5|0
1645722300000|2022-02-24 17:05:00|15541|15521|15541|15521|15541|15521|15541|15521|1
1645722360000|2022-02-24 17:06:00|15533.5|15493.5|15533.5|15493.5|15533.5|15493.5|15533.5|15493.5|3
1645722370000|2022-02-24 17:06:10|15543.5|15483.5|15533.5|15493.5|15543.5|15493.5|15533.5|15483.5|438
1645722430000|2022-02-24 17:07:10|15508.6|15488.6|15508.6|15488.6|15508.6|15488.6|15508.6|15488.6|0
1645722450000|2022-02-24 17:07:30|15513.5|15493.5|15503.6|15483.6|15513.5|15493.5|15503.6|15483.6|0
1645722470000|2022-02-24 17:07:50|15493.6|15473.6|15493.6|15473.6|15493.6|15473.6|15493.6|15473.6|2
1645722490000|2022-02-24 17:08:10|15508.6|15468.6|15508.6|15468.6|15508.6|15468.6|15508.6|15468.6|1
1645722620000|2022-02-24 17:10:20|15533.6|15473.6|15533.6|15473.6|15533.6|15473.6|15533.6|15473.6|1
1645722630000|2022-02-24 17:10:30|15538.6|15478.6|15538.6|15478.6|15538.6|15478.6|15538.6|15478.6|0
1645722670000|2022-02-24 17:11:10|15536.1|15476.1|15536.1|15476.1|15536.1|15476.1|15536.1|15476.1|0
1645722720000|2022-02-24 17:12:00|15538.5|15498.5|15538.5|15498.5|15538.5|15498.5|15538.5|15498.5|0
1645722730000|2022-02-24 17:12:10|15538.6|15498.6|15538.6|15498.6|15538.6|15498.6|15538.6|15498.6|0
1645722780000|2022-02-24 17:13:00|||||||||6
1645723090000|2022-02-24 17:18:10||15518.6||15518.6||15518.6||15518.6|0
1645723130000|2022-02-24 17:18:50|15541.1|15521.1|15541.1|15521.1|15541.1|15521.1|15541.1|15521.1|0
1645723140000|2022-02-24 17:19:00|15518.6|15498.6|15518.6|15498.6|15518.6|15498.6|15518.6|15498.6|3
1645723150000|2022-02-24 17:19:10|15516.1|15476.1|15513.6|15473.6|15516.1|15476.1|15513.6|15473.6|1
1645723160000|2022-02-24 17:19:20|15516.1|15476.1|15496.1|15476.1|15516.1|15476.1|15496.1|15476.1|1
1645723180000|2022-02-24 17:19:40|15493.6|15473.6|15493.6|15473.6|15493.6|15473.6|15493.6|15473.6|3
1645723190000|2022-02-24 17:19:50|15488.6|15468.6|15491.1|15471.1|15491.1|15471.1|15488.6|15468.6|0
1645723200000|2022-02-24 17:20:00|15508.6|15468.6|15511.1|15471.1|15511.1|15471.1|15508.6|15468.6|2
1645723210000|2022-02-24 17:20:10|||||||||4
1645723220000|2022-02-24 17:20:20|15503.6|15483.6|15503.6|15483.6|15503.6|15483.6|15503.6|15483.6|0
1645723230000|2022-02-24 17:20:30|15503.5|15483.5|15511.1|15471.1|15511.1|15483.5|15503.5|15471.1|3
1645723240000|2022-02-24 17:20:40|15511|15471|15486.1|15466.1|15511|15471|15486.1|15466.1|0
1645723250000|2022-02-24 17:20:50|15491.1|15471.1|15538.6|15478.6|15538.6|15478.6|15491.1|15471.1|3
1645723260000|2022-02-24 17:21:00|||||||||1
1645723280000|2022-02-24 17:21:20|15533.6|15473.6|15531.1|15471.1|15533.6|15473.6|15531.1|15471.1|2
1645723320000|2022-02-24 17:22:00|15533.6|15473.6|15533.6|15473.6|15533.6|15473.6|15533.6|15473.6|0
1645724190000|2022-02-24 17:36:30|15533.7|15473.7|15533.7|15473.7|15536.2|15476.2|15533.7|15473.7|0
1645724340000|2022-02-24 17:39:00|15536.2|15476.2|15536.2|15476.2|15536.2|15476.2|15536.2|15476.2|0
1645724350000|2022-02-24 17:39:10|15536.1|15476.1|15536.1|15476.1|15536.1|15476.1|15536.1|15476.1|0
1645724370000|2022-02-24 17:39:30|15536.2|15476.2|15536.2|15476.2|15536.2|15476.2|15536.2|15476.2|0
1645724420000|2022-02-24 17:40:20|||||||||2
1645724640000|2022-02-24 17:44:00|||||||||1
1645724800000|2022-02-24 17:46:40|15536.1|15476.1|15466.2|15426.2|15536.1|15476.1|15466.2|15426.2|2
1645724830000|2022-02-24 17:47:10|15473.7|15413.7|15473.7|15413.7|15473.7|15413.7|15473.7|15413.7|0
1645724890000|2022-02-24 17:48:10|15461.2|15421.2|15461.2|15421.2|15461.2|15421.2|15461.2|15421.2|1
1645724920000|2022-02-24 17:48:40|15463.7|15423.7|15463.7|15423.7|15463.7|15423.7|15463.7|15423.7|0
1645725020000|2022-02-24 17:50:20|15466.2|15426.2|15466.2|15426.2|15466.2|15426.2|15466.2|15426.2|0
1645725090000|2022-02-24 17:51:30|15463.7|15423.7|15458.7|15418.7|15466.2|15426.2|15458.7|15418.7|1
1645725140000|2022-02-24 17:52:20|15463.7|15403.7|15463.7|15403.7|15463.7|15403.7|15463.7|15403.7|1
1645725190000|2022-02-24 17:53:10|15461.2|15401.2|15463.7|15403.7|15463.7|15403.7|15461.2|15401.2|2
1645725200000|2022-02-24 17:53:20|15461.2|15401.2|15458.7|15398.7|15461.2|15401.2|15458.7|15398.7|0
1645725230000|2022-02-24 17:53:50|15461.2|15401.2|15461.2|15401.2|15461.2|15401.2|15458.7|15398.7|0
1645725460000|2022-02-24 17:57:40|15443.7|15403.7|15443.7|15403.7|15443.7|15403.7|15443.7|15403.7|0
1645725480000|2022-02-24 17:58:00|15426.2|15406.2|15426.2|15406.2|15426.2|15406.2|15426.2|15406.2|0
1645725490000|2022-02-24 17:58:10|15443.6|15423.6|15443.6|15423.6|15443.6|15423.6|15443.6|15423.6|1
1645725500000|2022-02-24 17:58:20|15436.1|15416.1|15436.1|15416.1|15436.1|15416.1|15436.1|15416.1|0
1645725550000|2022-02-24 17:59:10|15411.2|15391.2|15411.2|15391.2|15411.2|15391.2|15411.2|15391.2|3
1645725560000|2022-02-24 17:59:20|15423.7|15403.7|15423.7|15403.7|15423.7|15403.7|15423.7|15403.7|2
1645725620000|2022-02-24 18:00:20|||||||||10
1645725630000|2022-02-24 18:00:30|15436.1|15416.1|15436.1|15416.1|15436.1|15416.1|15436.1|15416.1|1
1645725700000|2022-02-24 18:01:40|15423.7|15403.7|15423.7|15403.7|15423.7|15403.7|15423.7|15403.7|2
1645725820000|2022-02-24 18:03:40|15426.2|15406.2|15426.2|15406.2|15426.2|15406.2|15426.2|15406.2|0
1645725850000|2022-02-24 18:04:10|15428.7|15408.7|15428.7|15408.7|15428.7|15408.7|15428.7|15408.7|0
1645725880000|2022-02-24 18:04:40|15468.6|15408.6|15471.1|15411.1|15471.1|15411.1|15468.6|15408.6|7
1645725920000|2022-02-24 18:05:20|15471.2|15411.2|15471.2|15411.2|15471.2|15411.2|15471.2|15411.2|8
1645725970000|2022-02-24 18:06:10|15473.7|15413.7|15466.2|15426.2|15473.7|15426.2|15466.2|15413.7|0
1645726060000|2022-02-24 18:07:40|15468.7|15428.7|15471.2|15431.2|15471.2|15431.2|15468.7|15428.7|0
1645726130000|2022-02-24 18:08:50|15466.3|15426.3|15466.2|15426.2|15466.3|15426.3|15466.2|15426.2|0
1645726200000|2022-02-24 18:10:00|15468.7|15408.7|15468.7|15408.7|15468.7|15408.7|15468.7|15408.7|2
1645726210000|2022-02-24 18:10:10|15466.2|15406.2|15468.7|15408.7|15468.7|15408.7|15466.2|15406.2|259
1645726220000|2022-02-24 18:10:20|15468.8|15408.8|15466.3|15406.3|15468.8|15408.8|15466.3|15406.3|1
1645726230000|2022-02-24 18:10:30|15463.8|15403.8|15463.8|15403.8|15463.8|15403.8|15463.8|15403.8|0
1645726240000|2022-02-24 18:10:40|15461.3|15401.3|15463.8|15403.8|15463.8|15403.8|15461.3|15401.3|0
1645726260000|2022-02-24 18:11:00|15461.3|15401.3|15463.8|15403.8|15463.8|15403.8|15461.3|15401.3|0
1645726320000|2022-02-24 18:12:00|15463.7|15403.7|15463.8|15403.8|15463.8|15403.8|15461.3|15401.3|0
1645726490000|2022-02-24 18:14:50|||||||||1
1645726800000|2022-02-24 18:20:00|15466.3|15406.3|15466.3|15406.3|15466.3|15406.3|15466.3|15406.3|0
1645727000000|2022-02-24 18:23:20|15466.2|15406.2|15466.3|15406.3|15466.3|15406.3|15466.2|15406.2|1
1645727070000|2022-02-24 18:24:30|15468.8|15408.8|15466.3|15406.3|15468.8|15408.8|15466.3|15406.3|0
1645727380000|2022-02-24 18:29:40|||||||||18
1645727500000|2022-02-24 18:31:40|15468.8|15408.8|15466.3|15406.3|15468.8|15408.8|15466.3|15406.3|0
1645727700000|2022-02-24 18:35:00|15466.4|15406.4|15481.3|15421.3|15481.3|15421.3|15466.4|15406.4|11
1645727760000|2022-02-24 18:36:00|15481.2|15421.2|15431.3|15411.3|15481.2|15421.2|15431.3|15411.3|0
1645727780000|2022-02-24 18:36:20|15433.8|15413.8|15481.3|15421.3|15481.3|15421.3|15433.8|15413.8|2
1645727810000|2022-02-24 18:36:50|15508.8|15488.8|15508.8|15488.8|15508.8|15488.8|15508.8|15488.8|2
1645727860000|2022-02-24 18:37:40|15508.9|15488.9|15541.3|15501.3|15541.3|15501.3|15508.9|15488.9|1
1645727870000|2022-02-24 18:37:50|15533.8|15493.8|15533.8|15493.8|15533.8|15493.8|15533.8|15493.8|0
1645727910000|2022-02-24 18:38:30|15533.9|15493.9|15533.9|15493.9|15533.9|15493.9|15533.9|15493.9|0
1645727940000|2022-02-24 18:39:00|15533.8|15493.8|15533.8|15473.8|15533.9|15493.8|15533.8|15473.8|0
1645727960000|2022-02-24 18:39:20|15533.9|15473.9|15533.9|15473.9|15533.9|15473.9|15533.9|15473.9|0
1645727970000|2022-02-24 18:39:30|15533.8|15473.8|15526.4|15466.4|15533.8|15473.8|15526.4|15466.4|0
1645728000000|2022-02-24 18:40:00|15528.9|15468.9|15528.9|15468.9|15528.9|15468.9|15528.9|15468.9|0
1645728090000|2022-02-24 18:41:30|15511.4|15471.4|15511.4|15471.4|15511.4|15471.4|15511.4|15471.4|0
1645728140000|2022-02-24 18:42:20|15508.9|15468.9|15508.9|15468.9|15508.9|15468.9|15508.9|15468.9|0
1645728210000|2022-02-24 18:43:30|15506.4|15466.4|15506.4|15466.4|15506.4|15466.4|15506.4|15466.4|1
1645728350000|2022-02-24 18:45:50|15493.9|15473.9|15483.9|15423.9|15493.9|15473.9|15483.9|15423.9|1
1645728360000|2022-02-24 18:46:00|15486.4|15426.4|15483.9|15423.9|15488.9|15428.9|15483.9|15423.9|0
1645728400000|2022-02-24 18:46:40|15468.9|15428.9|15468.9|15428.9|15468.9|15428.9|15468.9|15428.9|0
1645728410000|2022-02-24 18:46:50|15476.4|15416.4|15468.9|15428.9|15476.4|15428.9|15468.9|15416.4|0
1645728450000|2022-02-24 18:47:30|15466.4|15426.4|15458.9|15418.9|15466.4|15426.4|15458.9|15418.9|0
1645728540000|2022-02-24 18:49:00|15459|15419|15491.4|15431.4|15491.4|15431.4|15459|15419|1
1645728630000|2022-02-24 18:50:30|15486.4|15426.4|15486.4|15426.4|15486.4|15426.4|15486.4|15426.4|0
1645728640000|2022-02-24 18:50:40|15483.9|15423.9|15483.9|15423.9|15483.9|15423.9|15483.9|15423.9|0
1645728680000|2022-02-24 18:51:20|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|7
1645728690000|2022-02-24 18:51:30|15478.9|15418.9|15478.9|15418.9|15478.9|15418.9|15478.9|15418.9|1
1645728700000|2022-02-24 18:51:40|15476.4|15416.4|15476.4|15416.4|15476.4|15416.4|15476.4|15416.4|0
1645728730000|2022-02-24 18:52:10|15478.9|15418.9|15478.9|15418.9|15478.9|15418.9|15478.9|15418.9|0
1645728760000|2022-02-24 18:52:40|15481.4|15421.4|15481.4|15421.4|15481.4|15421.4|15478.9|15418.9|0
1645728770000|2022-02-24 18:52:50|15488.9|15428.9|15488.9|15428.9|15488.9|15428.9|15488.9|15428.9|0
1645728780000|2022-02-24 18:53:00|15486.4|15426.4|15486.4|15426.4|15486.4|15426.4|15486.4|15426.4|0
1645728890000|2022-02-24 18:54:50|15491.4|15431.4|15491.4|15431.4|15491.4|15431.4|15491.4|15431.4|0
1645728900000|2022-02-24 18:55:00|15493.9|15433.9|15491.4|15431.4|15496.4|15436.4|15491.4|15431.4|0
1645728950000|2022-02-24 18:55:50|15493.9|15433.9|15493.9|15433.9|15493.9|15433.9|15493.9|15433.9|0
1645728990000|2022-02-24 18:56:30|15481.4|15421.4|15481.4|15421.4|15481.4|15421.4|15481.4|15421.4|0
1645729010000|2022-02-24 18:56:50|15471.4|15431.4|15468.9|15428.9|15471.4|15431.4|15468.9|15428.9|2
1645729020000|2022-02-24 18:57:00|15481.4|15421.4|15481.4|15421.4|15481.4|15421.4|15476.4|15416.4|3
1645729030000|2022-02-24 18:57:10|||||||||5
1645729040000|2022-02-24 18:57:20|||||||||6
1645729050000|2022-02-24 18:57:30|15468.9|15428.9|15468.9|15428.9|15481.4|15428.9|15468.9|15421.4|2
1645729060000|2022-02-24 18:57:40|15473.9|15413.9|15473.9|15413.9|15473.9|15413.9|15473.9|15413.9|0
1645729090000|2022-02-24 18:58:10|||||||||2
1645729100000|2022-02-24 18:58:20|15476.4|15416.4|15476.4|15416.4|15476.4|15416.4|15476.4|15416.4|5
1645729110000|2022-02-24 18:58:30|15478.9|15418.9|15478.9|15418.9|15478.9|15418.9|15478.9|15418.9|0
1645729140000|2022-02-24 18:59:00|15476.4|15416.4|15476.4|15416.4|15476.4|15416.4|15476.4|15416.4|0
1645729180000|2022-02-24 18:59:40|15478.9|15418.9|15478.9|15418.9|15478.9|15418.9|15478.9|15418.9|0
1645729190000|2022-02-24 18:59:50|15483.9|15423.9|15483.9|15423.9|15483.9|15423.9|15483.9|15423.9|0
1645729270000|2022-02-24 19:01:10|15484|15424|15478.9|15438.9|15484|15438.9|15478.9|15424|0
1645729330000|2022-02-24 19:02:10|||||||||1
1645729340000|2022-02-24 19:02:20|15483.9|15443.9|15483.9|15443.9|15483.9|15443.9|15483.9|15443.9|1
1645729420000|2022-02-24 19:03:40|15484|15444|15484|15444|15484|15444|15484|15444|0
1645729450000|2022-02-24 19:04:10|||||||||1
1645729550000|2022-02-24 19:05:50|||||||||1
1645729560000|2022-02-24 19:06:00|||||||||2
1645729580000|2022-02-24 19:06:20|||||||||2
1645729640000|2022-02-24 19:07:20||15424||15424||15424||15424|1
1645729660000|2022-02-24 19:07:40|||||||||5
1645729670000|2022-02-24 19:07:50|||||||||1
1645729690000|2022-02-24 19:08:10|15471.5|15431.5|15466.5|15426.5|15471.5|15431.5|15456.5|15416.5|1
1645729700000|2022-02-24 19:08:20||15406.5||15406.5||15406.5||15406.5|1
1645729710000|2022-02-24 19:08:30|15474|15414|15474|15414|15474|15414|15474|15414|2
1645729730000|2022-02-24 19:08:50|15476.5|15416.5|15476.5|15416.5|15476.5|15416.5|15476.5|15416.5|1
1645729760000|2022-02-24 19:09:20|15479|15419|15479|15419|15479|15419|15479|15419|0
1645729770000|2022-02-24 19:09:30|15476.5|15416.5|15476.5|15416.5|15476.5|15416.5|15476.5|15416.5|1
1645729810000|2022-02-24 19:10:10|||||||||1
1645729840000|2022-02-24 19:10:40|||||||||1
1645729880000|2022-02-24 19:11:20|15474|15414|15474|15414|15474|15414|15474|15414|1
1645729890000|2022-02-24 19:11:30|15461.5|15421.5|15461.5|15421.5|15461.5|15421.5|15461.5|15421.5|0
1645729900000|2022-02-24 19:11:40|15459|15419|15459|15419|15459|15419|15459|15419|0
1645729920000|2022-02-24 19:12:00|15461.5|15421.5|15464|15424|15464|15424|15461.5|15421.5|2
1645729930000|2022-02-24 19:12:10|15481.5|15421.5|15484|15424|15484|15461.5|15476.5|15421.5|0
1645729950000|2022-02-24 19:12:30|15469|15429|15469|15429|15469|15429|15469|15429|0
1645729960000|2022-02-24 19:12:40|15471.5|15431.5|15484|15424|15484|15431.5|15471.5|15424|2
1645729970000|2022-02-24 19:12:50|15471.5|15431.5|15469|15429|15471.5|15431.5|15469|15429|0
1645729980000|2022-02-24 19:13:00|15466.5|15426.5|15466.5|15426.5|15466.5|15426.5|15466.5|15426.5|0
1645729990000|2022-02-24 19:13:10|15464|15424|15464|15424|15464|15424|15464|15424|0
1645730000000|2022-02-24 19:13:20|||||||||1
1645730030000|2022-02-24 19:13:50|15461.5|15421.5|15461.5|15421.5|15461.5|15421.5|15461.5|15421.5|1
1645730040000|2022-02-24 19:14:00|15451.5|15411.5|15451.5|15411.5|15464|15411.5|15451.5|15404|2
1645730050000|2022-02-24 19:14:10|15459|15399|15456.5|15396.5|15459|15399|15456.5|15396.5|3
1645730060000|2022-02-24 19:14:20|||||||||3
1645730070000|2022-02-24 19:14:30|||||||||4
1645730080000|2022-02-24 19:14:40|15459|15399|15471.5|15411.5|15471.5|15411.5|15459|15399|2
1645730090000|2022-02-24 19:14:50|15469|15409|15461.5|15401.5|15469|15409|15459|15399|3
1645730120000|2022-02-24 19:15:20|15459|15399|15464|15404|15464|15404|15459|15399|0
1645730160000|2022-02-24 19:16:00|15469|15409|15469|15409|15469|15409|15469|15409|0
1645730170000|2022-02-24 19:16:10|15464|15404|15469|15409|15469|15409|15464|15404|0
1645730180000|2022-02-24 19:16:20|15471.5|15411.5|15469|15409|15471.5|15411.5|15469|15409|0
1645730260000|2022-02-24 19:17:40|||||||||1
1645730280000|2022-02-24 19:18:00|15426.6|15406.6|15466.5|15406.5|15466.5|15406.6|15426.6|15406.5|0
1645730290000|2022-02-24 19:18:10|15469|15409|15461.5|15401.5|15469|15409|15461.5|15401.5|5
1645730300000|2022-02-24 19:18:20|15456.5|15396.5|15456.5|15396.5|15456.5|15396.5|15456.5|15396.5|0
1645730370000|2022-02-24 19:19:30|15456.6|15396.6|15456.6|15396.6|15456.6|15396.6|15456.6|15396.6|1
1645730380000|2022-02-24 19:19:40|15461.5|15401.5|15444.1|15404.1|15466.6|15406.6|15444.1|15401.5|3
1645730390000|2022-02-24 19:19:50|15441.5|15401.5|15459|15399|15459|15401.6|15441.5|15399|2
1645750800000|2022-02-25 01:00:00|15382.6|15362.6|15382.6|15362.6|15382.6|15362.6|15382.6|15362.6|0
1645750920000|2022-02-25 01:02:00|15385.1|15365.1|15385.1|15365.1|15385.1|15365.1|15385.1|15365.1|0
1645750990000|2022-02-25 01:03:10|15377.6|15337.6|15377.6|15337.6|15377.6|15337.6|15377.6|15337.6|2
1645751000000|2022-02-25 01:03:20|||||||||3
1645751080000|2022-02-25 01:04:40|15360.1|15340.1|15360.1|15340.1|15360.1|15340.1|15360.1|15340.1|0
1645751110000|2022-02-25 01:05:10|15360.2|15340.2|15360.2|15340.2|15360.2|15340.2|15360.2|15340.2|0
1645751350000|2022-02-25 01:09:10|15357.7|15337.7|15360.2|15340.2|15360.2|15340.2|15357.7|15337.7|0
1645751600000|2022-02-25 01:13:20|15377.7|15337.7|15377.7|15337.7|15377.7|15337.7|15377.7|15337.7|0
1645751640000|2022-02-25 01:14:00||15317.7||15317.7||15317.7||15317.7|1
1645752130000|2022-02-25 01:22:10|15380.2|15320.2|15380.2|15320.2|15380.2|15320.2|15380.2|15320.2|0
1645752640000|2022-02-25 01:30:40|||||||||1
1645753550000|2022-02-25 01:45:50|||||||||1
1645753690000|2022-02-25 01:48:10|||||||||1
1645754460000|2022-02-25 02:01:00|15380.3|15320.3|15380.3|15320.3|15380.3|15320.3|15380.3|15320.3|0
1645755190000|2022-02-25 02:13:10|||||||||1
1645757880000|2022-02-25 02:58:00|15380.4|15320.4|15380.4|15320.4|15380.4|15320.4|15380.4|15320.4|0
1645799400000|2022-02-25 14:30:00|15379.2|15319.2|15376.7|15316.7|15379.2|15319.2|15376.7|15316.7|6
1645799410000|2022-02-25 14:30:10|||||||||3
1645799420000|2022-02-25 14:30:20|15351.7|15311.7|15351.7|15311.7|15351.7|15311.7|15351.7|15311.7|0
1645799440000|2022-02-25 14:30:40|15361.6|15321.6|15379.2|15319.2|15379.2|15321.6|15361.6|15319|0
1645799480000|2022-02-25 14:31:20|||||||||80
1645799500000|2022-02-25 14:31:40|||||||||27
1645799610000|2022-02-25 14:33:30|15381.6|15321.6|15381.6|15321.6|15381.6|15321.6|15381.6|15321.6|0
1645799620000|2022-02-25 14:33:40|15381.8|15321.8|15381.8|15321.8|15381.8|15321.8|15381.8|15321.8|0
1645799710000|2022-02-25 14:35:10|15369.4|15329.4|15369.3|15329.3|15369.4|15329.4|15369.3|15329.3|0
1645799760000|2022-02-25 14:36:00|15366.9|15326.9|15366.8|15326.8|15366.9|15326.9|15366.8|15326.8|0
1645799870000|2022-02-25 14:37:50|15364.3|15324.3|15364.3|15324.3|15364.3|15324.3|15364.3|15324.3|0
1645799890000|2022-02-25 14:38:10|15356.8|15336.8|15364.3|15324.3|15364.3|15336.8|15356.8|15324.3|1
1645799950000|2022-02-25 14:39:10|15364.2|15324.2|15364.2|15324.2|15364.2|15324.2|15364.2|15324.2|0
1645799980000|2022-02-25 14:39:40|15364.1|15324.1|15339.2|15319.2|15364.1|15324.2|15339.2|15319.2|1
1645800020000|2022-02-25 14:40:20|||||||||6
1645800030000|2022-02-25 14:40:30|15341.7|15321.7|15341.7|15321.7|15341.7|15321.7|15341.7|15321.7|0
1645800150000|2022-02-25 14:42:30|||||||||1
1645800190000|2022-02-25 14:43:10|||||||||1
1645800240000|2022-02-25 14:44:00|15339.2|15319.2|15339.2|15319.2|15339.2|15319.2|15339.2|15319.2|0
1645800250000|2022-02-25 14:44:10|||||||||1
1645800300000|2022-02-25 14:45:00|||||||||1
1645800320000|2022-02-25 14:45:20|15341.7|15321.7|15341.7|15321.7|15341.7|15321.7|15341.7|15321.7|0
1645800330000|2022-02-25 14:45:30|15341.9|15321.9|15386.6|15326.6|15386.6|15326.6|15341.9|15321.9|9
1645800360000|2022-02-25 14:46:00|15381.6|15341.6|15381.6|15341.6|15381.6|15341.6|15381.6|15341.6|0
1645800370000|2022-02-25 14:46:10|15384.1|15344.1|15384.1|15344.1|15384.1|15344.1|15384.1|15344.1|0
1645800420000|2022-02-25 14:47:00|||||||||1
1645800430000|2022-02-25 14:47:10|||||||||9
1645800440000|2022-02-25 14:47:20|||||||||8
1645800450000|2022-02-25 14:47:30|||||||||4
1645800460000|2022-02-25 14:47:40|15384.2|15344.2|15384.2|15344.2|15384.2|15344.2|15384.2|15344.2|0
1645800470000|2022-02-25 14:47:50|15379.2|15339.2|15379.2|15339.2|15379.2|15339.2|15379.2|15339.2|0
1645800610000|2022-02-25 14:50:10|15386.7|15326.7|15386.7|15326.7|15386.7|15326.7|15386.7|15326.7|5
1645800650000|2022-02-25 14:50:50|15379.2|15339.2|15379.2|15339.2|15379.2|15339.2|15379.2|15339.2|0
1645800690000|2022-02-25 14:51:30|||||||||1
1645800820000|2022-02-25 14:53:40|15378.9|15338.9|15341.7|15321.7|15378.9|15338.9|15341.7|15321.7|2
1645800830000|2022-02-25 14:53:50|15341.8|15321.8|15336.8|15316.8|15341.8|15321.8|15336.8|15316.8|1
1645800840000|2022-02-25 14:54:00|||||||||2
1645800850000|2022-02-25 14:54:10|15379.3|15319.3|15379.3|15319.3|15379.3|15319.3|15379.3|15319.3|16
1645800930000|2022-02-25 14:55:30|||||||||1
1645800940000|2022-02-25 14:55:40|15374.3|15334.3|15374.3|15334.3|15374.3|15334.3|15374.3|15334.3|0
1645800970000|2022-02-25 14:56:10|15376.8|15336.8|15376.8|15336.8|15376.8|15336.8|15376.8|15336.8|0
1645800990000|2022-02-25 14:56:30|15374.3|15334.3|15374.3|15334.3|15374.3|15334.3|15374.3|15334.3|0
1645801030000|2022-02-25 14:57:10|15354.4|15334.4|15351.8|15331.8|15354.4|15334.4|15351.8|15331.8|0
1645801040000|2022-02-25 14:57:20|15346.8|15326.8|15339.3|15319.3|15346.8|15326.8|15339.3|15319.3|1
1645801050000|2022-02-25 14:57:30|15339.4|15319.4|15369.3|15329.3|15369.3|15329.3|15339.3|15319.3|2
1645801070000|2022-02-25 14:57:50|15371.8|15331.8|15371.8|15331.8|15371.8|15331.8|15371.8|15331.8|0
1645801080000|2022-02-25 14:58:00|15369.3|15329.3|15371.8|15331.8|15371.8|15331.8|15369.3|15329.3|0
1645801090000|2022-02-25 14:58:10|15374.3|15334.3|15374.3|15334.3|15374.3|15334.3|15374.3|15334.3|1
1645801140000|2022-02-25 14:59:00|15371.9|15331.9|15369.3|15329.3|15371.9|15331.9|15369.3|15329.3|0
1645801220000|2022-02-25 15:00:20|15381.8|15321.8|15381.8|15321.8|15381.8|15321.8|15381.8|15321.8|0
1645801290000|2022-02-25 15:01:30|15376.8|15336.8|15376.8|15336.8|15376.8|15336.8|15376.8|15336.8|0
1645801300000|2022-02-25 15:01:40|15379.3|15339.3|15379.3|15339.3|15379.3|15339.3|15379.3|15339.3|0
1645801320000|2022-02-25 15:02:00|15381.8|15321.8|15381.8|15321.8|15381.8|15321.8|15381.8|15321.8|2
1645801350000|2022-02-25 15:02:30|15384.3|15324.3|15384.3|15324.3|15384.3|15324.3|15384.3|15324.3|0
1645801370000|2022-02-25 15:02:50|15381.9|15321.9|15381.8|15321.8|15381.9|15321.9|15381.8|15321.8|0
1645801380000|2022-02-25 15:03:00|15381.9|15321.9|15384.3|15324.3|15384.3|15324.3|15381.9|15321.9|0
1645801400000|2022-02-25 15:03:20|15381.9|15321.9|15369.3|15329.3|15381.9|15329.3|15369.3|15321.9|0
1645801530000|2022-02-25 15:05:30|15366.8|15326.8|15364.3|15324.3|15366.8|15326.8|15364.3|15324.3|0
1645801580000|2022-02-25 15:06:20|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|0
1645801640000|2022-02-25 15:07:20|15346.9|15326.9|15346.8|15326.8|15346.9|15326.9|15346.8|15326.8|0
1645801650000|2022-02-25 15:07:30|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|0
1645801670000|2022-02-25 15:07:50|15344.3|15324.3|15344.3|15324.3|15344.3|15324.3|15344.3|15324.3|0
1645801710000|2022-02-25 15:08:30|15389.3|15369.3|15389.3|15369.3|15389.3|15369.3|15389.3|15369.3|12
1645801720000|2022-02-25 15:08:40|||||||||4
1645801740000|2022-02-25 15:09:00|15386.7|15366.7|15371.8|15351.8|15386.8|15366.7|15371.8|15346.8|0
1645801750000|2022-02-25 15:09:10|15366.8|15346.8|15371.8|15351.8|15371.8|15351.8|15364.3|15344.3|1
1645801790000|2022-02-25 15:09:50|15374.3|15354.3|15374.3|15354.3|15374.3|15354.3|15374.3|15354.3|0
1645801820000|2022-02-25 15:10:20|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|0
1645801880000|2022-02-25 15:11:20|15374.4|15354.4|15374.4|15354.4|15374.4|15354.4|15374.4|15354.4|0
1645801930000|2022-02-25 15:12:10|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|1
1645801940000|2022-02-25 15:12:20|15374.4|15354.4|15374.4|15354.4|15374.4|15354.4|15374.4|15354.4|0
1645801960000|2022-02-25 15:12:40|15371.9|15351.9|15374.4|15354.4|15374.4|15354.4|15371.9|15351.9|0
1645802020000|2022-02-25 15:13:40|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|0
1645802030000|2022-02-25 15:13:50|15374.4|15354.4|15371.9|15351.9|15374.4|15354.4|15371.9|15351.9|0
1645802040000|2022-02-25 15:14:00|15374.4|15354.4|15371.9|15351.9|15374.4|15354.4|15371.9|15351.9|0
1645802050000|2022-02-25 15:14:10|15374.4|15354.4|15371.9|15351.9|15374.4|15354.4|15371.9|15351.9|1
1645802130000|2022-02-25 15:15:30|15374.4|15354.4|15374.4|15354.4|15374.4|15354.4|15374.4|15354.4|0
1645802160000|2022-02-25 15:16:00|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|0
1645802250000|2022-02-25 15:17:30|15369.4|15349.4|15369.4|15349.4|15369.4|15349.4|15369.4|15349.4|0
1645802330000|2022-02-25 15:18:50|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|0
1645802340000|2022-02-25 15:19:00|15379.4|15359.4|15379.4|15359.4|15379.4|15359.4|15379.4|15359.4|2
1645802420000|2022-02-25 15:20:20|||||||||1
1645802490000|2022-02-25 15:21:30|15376.9|15356.9|15374.4|15354.4|15376.9|15356.9|15374.4|15354.4|3
1645802500000|2022-02-25 15:21:40|15369.4|15349.4|15366.9|15346.9|15369.4|15349.4|15366.9|15346.9|1
1645802520000|2022-02-25 15:22:00|15374.4|15354.4|15374.4|15354.4|15374.4|15354.4|15374.4|15354.4|0
1645802530000|2022-02-25 15:22:10|15376.9|15356.9|15376.9|15356.9|15376.9|15356.9|15376.9|15356.9|0
1645802560000|2022-02-25 15:22:40|15376.7|15356.7|15364.4|15344.4|15376.7|15356.7|15364.4|15344.4|7
1645802580000|2022-02-25 15:23:00|15374.3|15354.3|15374.4|15354.4|15374.4|15354.4|15374.3|15354.3|0
1645802610000|2022-02-25 15:23:30|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|1
1645802640000|2022-02-25 15:24:00|15369.4|15349.4|15369.4|15349.4|15369.4|15349.4|15369.4|15349.4|0
1645802660000|2022-02-25 15:24:20|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|15371.9|15351.9|0
1645802670000|2022-02-25 15:24:30|15376.9|15356.9|15376.9|15356.9|15376.9|15356.9|15376.9|15356.9|0
1645802710000|2022-02-25 15:25:10|15377|15357|15377|15357|15377|15357|15377|15357|3
1645802730000|2022-02-25 15:25:30|15372|15352|15372|15352|15372|15352|15372|15352|2
1645802740000|2022-02-25 15:25:40|15374.5|15354.5|15372|15352|15374.5|15354.5|15372|15352|0
1645802750000|2022-02-25 15:25:50|15374.5|15354.5|15374.5|15354.5|15374.5|15354.5|15372|15352|0
1645802760000|2022-02-25 15:26:00|15372|15352|15374.5|15354.5|15374.5|15354.5|15372|15352|0
1645802780000|2022-02-25 15:26:20|15372|15352|15372|15352|15374.5|15354.5|15372|15352|0
1645802790000|2022-02-25 15:26:30|15374.5|15354.5|15372|15352|15374.5|15354.5|15372|15352|0
1645802800000|2022-02-25 15:26:40|15371.9|15351.9|15369.5|15329.5|15371.9|15351.9|15369.5|15329.5|7
1645802840000|2022-02-25 15:27:20|15374.5|15314.5|15374.5|15314.5|15374.5|15314.5|15374.5|15314.5|7
1645802850000|2022-02-25 15:27:30|15372|15312|15359.5|15319.5|15372|15322|15359.5|15312|1
1645802860000|2022-02-25 15:27:40|15354.5|15314.5|15352|15312|15354.5|15314.5|15352|15312|0
1645802870000|2022-02-25 15:27:50|15339.5|15319.5|15354.5|15314.5|15354.5|15319.5|15339.5|15312|0
1645802880000|2022-02-25 15:28:00|15359.5|15319.5|15362|15322|15362|15322|15359.5|15319.5|0
1645802910000|2022-02-25 15:28:30|15364.5|15324.5|15367|15327|15367|15327|15364.5|15324.5|0
1645802940000|2022-02-25 15:29:00|15369.5|15329.5|15369.5|15329.5|15369.5|15329.5|15369.5|15329.5|0
1645802960000|2022-02-25 15:29:20|15367|15327|15367|15327|15367|15327|15364.5|15324.5|0
1645803020000|2022-02-25 15:30:20|||||||||1
1645803130000|2022-02-25 15:32:10|15362.1|15322.1|15362|15322|15362.1|15322.1|15362|15322|0
1645803170000|2022-02-25 15:32:50|15349.5|15329.5|15349.5|15329.5|15349.5|15329.5|15349.5|15329.5|0
1645803180000|2022-02-25 15:33:00|15347|15327|15347|15327|15347|15327|15347|15327|0
1645803220000|2022-02-25 15:33:40|||||||||2
1645803370000|2022-02-25 15:36:10|15359.5|15319.5|15359.5|15319.5|15359.5|15319.5|15359.5|15319.5|3
1645803380000|2022-02-25 15:36:20|15364.5|15324.5|15364.5|15344.5|15364.5|15344.5|15357|15324.5|3
1645803480000|2022-02-25 15:38:00|15359.5|15339.5|15364.5|15324.5|15364.5|15339.5|15359.5|15324.5|0
1645803490000|2022-02-25 15:38:10|15357|15337|15359.5|15339.5|15359.5|15339.5|15357|15337|1
1645803530000|2022-02-25 15:38:50|15362|15342|15362|15342|15362|15342|15362|15342|0
1645803650000|2022-02-25 15:40:50|15361.9|15341.9|15359.5|15319.5|15361.9|15341.9|15359.5|15319.5|5
1645803670000|2022-02-25 15:41:10|15362|15322|15362|15322|15362|15322|15359.5|15319.5|0
1645803680000|2022-02-25 15:41:20|15359.5|15319.5|15362|15322|15362|15322|15359.5|15319.5|0
1645803750000|2022-02-25 15:42:30|15364.5|15324.5|15364.5|15324.5|15364.5|15324.5|15364.5|15324.5|0
1645803850000|2022-02-25 15:44:10|15362|15322|15362|15322|15362|15322|15362|15322|0
1645803940000|2022-02-25 15:45:40|15339.5|15319.5|15339.5|15319.5|15339.5|15319.5|15339.5|15319.5|0
1645803950000|2022-02-25 15:45:50|||||||||3
1645803970000|2022-02-25 15:46:10|15337|15317|15337|15317|15337|15317|15337|15317|1
1645804000000|2022-02-25 15:46:40|||||||||1
1645804020000|2022-02-25 15:47:00|||||||||15
1645804070000|2022-02-25 15:47:50|||||||||1
1645804350000|2022-02-25 15:52:30|||||||||1
1645804360000|2022-02-25 15:52:40|15362|15322|15364.5|15324.5|15364.5|15324.5|15362|15322|9
1645804400000|2022-02-25 15:53:20|15362.1|15322.1|15362|15322|15364.5|15324.5|15362|15322|0
1645804470000|2022-02-25 15:54:30|15362.1|15322.1|15362.1|15322.1|15362.1|15322.1|15362.1|15322.1|0
1645804800000|2022-02-25 16:00:00|15347.1|15327.1|15347.1|15327.1|15347.1|15327.1|15347.1|15327.1|0
1645804810000|2022-02-25 16:00:10|15349.6|15329.6|15349.6|15329.6|15349.6|15329.6|15349.6|15329.6|0
1645805200000|2022-02-25 16:06:40|||||||||1
1645805210000|2022-02-25 16:06:50|15367.1|15327.1|15367.1|15327.1|15367.1|15327.1|15367.1|15327.1|1
1645805220000|2022-02-25 16:07:00|15349.6|15329.6|15349.6|15329.6|15349.6|15329.6|15349.6|15329.6|0
1645805430000|2022-02-25 16:10:30|||||||||1
1645805580000|2022-02-25 16:13:00|||||||||3
1645805770000|2022-02-25 16:16:10|||||||||10
1645805810000|2022-02-25 16:16:50|15347.1|15327.1|15347.1|15327.1|15347.1|15327.1|15347.1|15327.1|1
1645805850000|2022-02-25 16:17:30|15347|15327|15337.1|15317.1|15347|15327|15337.1|15317.1|7
1645805960000|2022-02-25 16:19:20|||||||||1
1645806030000|2022-02-25 16:20:30|15337.2|15317.2|15337.2|15317.2|15337.2|15317.2|15337.2|15317.2|0
1645806040000|2022-02-25 16:20:40|||||||||2
1645806180000|2022-02-25 16:23:00|15337.1|15317.1|15337.1|15317.1|15337.1|15317.1|15337.1|15317.1|0
1645806240000|2022-02-25 16:24:00|||||||||1
1645806250000|2022-02-25 16:24:10|15334.7|15314.7|15334.6|15314.6|15334.7|15314.7|15334.6|15314.6|0
1645806260000|2022-02-25 16:24:20|||||||||10
1645806310000|2022-02-25 16:25:10|||||||||1
1645806320000|2022-02-25 16:25:20|15334.7|15314.7|15334.7|15314.7|15334.7|15314.7|15334.7|15314.7|0
1645806360000|2022-02-25 16:26:00|15339.6|15319.6|15337.1|15317.1|15339.6|15319.6|15334.7|15314.7|1
1645806460000|2022-02-25 16:27:40|15337.2|15317.2|15337.2|15317.2|15337.2|15317.2|15337.2|15317.2|0
1645806520000|2022-02-25 16:28:40|||||||||5
1645806870000|2022-02-25 16:34:30|||||||||1
1645806920000|2022-02-25 16:35:20|15342.2|15322.2|15342.2|15322.2|15342.2|15322.2|15342.2|15322.2|3
1645806950000|2022-02-25 16:35:50|15362.2||15362.2||15362.2||15362.2||2
1645806990000|2022-02-25 16:36:30|15359.7|15319.7|15359.7|15319.7|15359.7|15319.7|15359.7|15319.7|0
1645807010000|2022-02-25 16:36:50|15357.1|15337.1|15357.1|15337.1|15357.1|15337.1|15357.1|15337.1|0
1645807020000|2022-02-25 16:37:00|15357.3|15337.3|15359.7|15319.7|15359.7|15337.3|15354.9|15319.7|0
1645807070000|2022-02-25 16:37:50|15362.2|15322.2|15362.2|15322.2|15362.2|15322.2|15359.7|15319.7|0
1645807080000|2022-02-25 16:38:00|15359.7|15319.7|15359.7|15319.7|15359.7|15319.7|15359.7|15319.7|0
1645807430000|2022-02-25 16:43:50|15362.2|15322.2|15362.2|15322.2|15362.2|15322.2|15362.2|15322.2|0
1645807530000|2022-02-25 16:45:30|15354.7|15334.7|15354.7|15334.7|15354.7|15334.7|15354.7|15334.7|0
1645807920000|2022-02-25 16:52:00|15357.2|15337.2|15357.2|15337.2|15357.2|15337.2|15354.7|15334.7|0
1645807980000|2022-02-25 16:53:00|15359.7|15339.7|15359.7|15339.7|15359.7|15339.7|15357.2|15337.2|0
1645807990000|2022-02-25 16:53:10|15364.6|15344.6|15364.8|15344.8|15364.8|15344.8|15364.6|15344.6|1
1645808010000|2022-02-25 16:53:30|15364.7|15344.7|15364.7|15344.7|15364.7|15344.7|15364.7|15344.7|0
1645808160000|2022-02-25 16:56:00|15362.2|15342.2|15362.2|15342.2|15362.2|15342.2|15362.2|15342.2|1
1645808170000|2022-02-25 16:56:10|15359.7|15339.7|15359.7|15339.7|15359.7|15339.7|15359.7|15339.7|0
1645808220000|2022-02-25 16:57:00|||||||||1
1645808280000|2022-02-25 16:58:00|15364.8|15324.8|15362.3|15322.3|15364.8|15324.8|15362.3|15322.3|0
1645808310000|2022-02-25 16:58:30|15364.8|15324.8|15364.8|15324.8|15364.8|15324.8|15364.8|15324.8|1
1645808340000|2022-02-25 16:59:00|15367.3|15327.3|15367.3|15327.3|15367.3|15327.3|15367.3|15327.3|0
1645808490000|2022-02-25 17:01:30|15369.8|15329.8|15369.8|15329.8|15369.8|15329.8|15369.8|15329.8|0
1645808640000|2022-02-25 17:04:00|15369.7|15329.7|15369.7|15329.7|15369.7|15329.7|15369.7|15329.7|0
1645808880000|2022-02-25 17:08:00|15367.3|15327.3|15367.3|15327.3|15367.3|15327.3|15367.3|15327.3|0
1645809280000|2022-02-25 17:14:40|15364.8|15324.8|15364.8|15324.8|15364.8|15324.8|15364.8|15324.8|0
1645809600000|2022-02-25 17:20:00|15362.3|15322.3|15362.3|15322.3|15362.3|15322.3|15362.3|15322.3|0
1645809610000|2022-02-25 17:20:10|15362.2|15322.2|15362.2|15322.2|15362.2|15322.2|15362.2|15322.2|0
1645809750000|2022-02-25 17:22:30|15359.7|15319.7|15359.7|15319.7|15359.7|15319.7|15359.7|15319.7|1
1645809780000|2022-02-25 17:23:00|15347.2|15327.2|15347.2|15327.2|15347.2|15327.2|15347.2|15327.2|0
1645810070000|2022-02-25 17:27:50|15347.3|15327.3|15347.3|15327.3|15347.3|15327.3|15347.3|15327.3|0
1645810190000|2022-02-25 17:29:50|15364.8|15324.8|15364.8|15324.8|15364.8|15324.8|15364.8|15324.8|1
1645810240000|2022-02-25 17:30:40|15367.2|15327.2|15364.8|15324.8|15367.3|15327.3|15364.8|15324.8|0
1645810330000|2022-02-25 17:32:10|15359.8|15319.8|15359.8|15319.8|15359.8|15319.8|15359.8|15319.8|0
1645810500000|2022-02-25 17:35:00|15362.3|15322.3|15362.3|15322.3|15362.3|15322.3|15362.3|15322.3|0
1645810530000|2022-02-25 17:35:30|15364.7|15324.7|15367.2|15327.2|15367.2|15327.2|15364.7|15324.7|0
1645810550000|2022-02-25 17:35:50|15369.7|15329.7|15369.7|15329.7|15369.7|15329.7|15367.2|15327.2|0
1645810570000|2022-02-25 17:36:10|15369.6|15329.6|15369.6|15329.6|15369.6|15329.6|15369.6|15329.6|0
1645810710000|2022-02-25 17:38:30|15369.7|15329.7|15369.7|15329.7|15369.7|15329.7|15369.7|15329.7|0
1645810960000|2022-02-25 17:42:40|15367.2|15327.2|15367.2|15327.2|15367.2|15327.2|15367.2|15327.2|1
1645810990000|2022-02-25 17:43:10|15369.7|15329.7|15369.7|15329.7|15369.7|15329.7|15369.7|15329.7|0
1645811040000|2022-02-25 17:44:00|15369.6|15329.6|15367.2|15327.2|15369.6|15329.6|15367.2|15327.2|0
1645811060000|2022-02-25 17:44:20|15364.7|15324.7|15367.2|15327.2|15367.2|15327.2|15364.7|15324.7|0
1645811070000|2022-02-25 17:44:30|15364.7|15324.7|15367.2|15327.2|15367.2|15327.2|15364.7|15324.7|0
1645811180000|2022-02-25 17:46:20|||||||||1
1645811200000|2022-02-25 17:46:40|15364.7|15324.7|15364.7|15324.7|15364.7|15324.7|15364.7|15324.7|0
1645811210000|2022-02-25 17:46:50|15367.2|15327.2|15367.1|15327.1|15367.2|15327.2|15367.1|15327.1|0
1645811220000|2022-02-25 17:47:00|15367.2|15327.2|15364.7|15324.7|15367.2|15327.2|15364.7|15324.7|0
1645811230000|2022-02-25 17:47:10|15362.2|15322.2|15362.2|15322.2|15362.2|15322.2|15362.2|15322.2|1
1645811250000|2022-02-25 17:47:30|15364.7|15324.7|15349.7|15329.7|15364.7|15329.7|15349.7|15322.2|0
1645811260000|2022-02-25 17:47:40|15362.2|15322.2|15362.2|15322.2|15364.7|15329.7|15349.7|15322.2|0
1645811270000|2022-02-25 17:47:50|15364.6|15324.6|15364.7|15324.7|15364.7|15324.7|15362.2|15322.2|0
1645811280000|2022-02-25 17:48:00|15362.2|15322.2|15362.2|15322.2|15362.2|15322.2|15362.2|15322.2|0
1645811290000|2022-02-25 17:48:10|15364.7|15324.7|15364.7|15324.7|15364.7|15324.7|15364.7|15324.7|0
1645811300000|2022-02-25 17:48:20|15364.6|15324.6|15362.2|15322.2|15364.6|15324.6|15362.2|15322.2|0
1645811320000|2022-02-25 17:48:40|15364.7|15324.7|15362.2|15322.2|15364.7|15324.7|15362.2|15322.2|0
1645811330000|2022-02-25 17:48:50|15364.7|15324.7|15364.7|15324.7|15364.7|15324.7|15364.7|15324.7|0
1645811460000|2022-02-25 17:51:00|15364.8|15324.8|15364.7|15324.7|15364.8|15324.8|15364.7|15324.7|1
1645811530000|2022-02-25 17:52:10|15364.8|15324.8|15364.8|15324.8|15364.8|15324.8|15364.8|15324.8|0
1645811820000|2022-02-25 17:57:00|||||||||15
1645812250000|2022-02-25 18:04:10|15362.3|15322.3|15362.3|15322.3|15362.3|15322.3|15362.3|15322.3|1
1645812280000|2022-02-25 18:04:40|15364.8|15324.8|15362.3|15322.3|15364.8|15324.8|15362.3|15322.3|0
1645812320000|2022-02-25 18:05:20|15349.8|15329.8|15349.8|15329.8|15349.8|15329.8|15349.8|15329.8|0
1645812480000|2022-02-25 18:08:00|15347.3|15327.3|15347.3|15327.3|15347.3|15327.3|15347.3|15327.3|0
1645812620000|2022-02-25 18:10:20|||||||||1
1645812790000|2022-02-25 18:13:10|15344.8|15324.8|15344.8|15324.8|15344.8|15324.8|15344.8|15324.8|0
1645812840000|2022-02-25 18:14:00|15364.8|15322.3|15364.8|15324.8|15364.8|15324.8|15362.3|15322.3|1
1645812850000|2022-02-25 18:14:10|15362.3|15322.3|15362.3|15322.3|15364.8|15324.8|15362.3|15322.3|0
1645812910000|2022-02-25 18:15:10|15359.8|15319.8|15359.8|15319.8|15359.8|15319.8|15359.8|15319.8|0
1645812950000|2022-02-25 18:15:50|15362.3|15322.3|15362.3|15322.3|15362.3|15322.3|15362.3|15322.3|0
1645812960000|2022-02-25 18:16:00|15359.8|15319.8|15359.8|15319.8|15359.8|15319.8|15359.8|15319.8|0
1645813140000|2022-02-25 18:19:00|15364.8|15324.8|15359.8|15339.8|15364.8|15339.8|15359.8|15324.8|4
1645813150000|2022-02-25 18:19:10|15357.4|15337.4|15357.4|15337.4|15357.4|15337.4|15357.4|15337.4|0
1645813170000|2022-02-25 18:19:30|15357.3|15337.3|15357.3|15337.3|15357.3|15337.3|15357.3|15337.3|0
1645813180000|2022-02-25 18:19:40|15357.4|15337.4|15369.8|15329.8|15369.8|15337.4|15357.4|15329.8|2
1645813280000|2022-02-25 18:21:20|15367.4|15327.4|15367.3|15327.3|15367.4|15327.4|15367.3|15327.3|0
1645813690000|2022-02-25 18:28:10|15369.8|15329.8|15369.8|15329.8|15369.8|15329.8|15369.8|15329.8|0
1645813770000|2022-02-25 18:29:30|15369.9|15329.9|15369.9|15329.9|15369.9|15329.9|15369.9|15329.9|0
1645813900000|2022-02-25 18:31:40|15362.4|15342.4|15362.4|15342.4|15362.4|15342.4|15362.4|15342.4|0
1645813910000|2022-02-25 18:31:50|15369.9|15329.9|15369.9|15329.9|15369.9|15329.9|15369.9|15329.9|0
1645813990000|2022-02-25 18:33:10|15362.4|15342.4|15362.4|15342.4|15362.4|15342.4|15362.4|15342.4|0
1645814050000|2022-02-25 18:34:10|||||||||2
1645814060000|2022-02-25 18:34:20|15369.9|15329.9|15369.9|15329.9|15369.9|15329.9|15369.9|15329.9|1
1645814090000|2022-02-25 18:34:50|15362.4|15342.4|15369.9|15329.9|15369.9|15342.4|15362.4|15329.9|0
1645814240000|2022-02-25 18:37:20|15362.4|15342.4|15362.4|15342.4|15362.4|15342.4|15362.4|15342.4|0
1645814500000|2022-02-25 18:41:40|15364.8|15344.8|15364.9|15344.9|15364.9|15344.9|15364.8|15344.8|0
1645814950000|2022-02-25 18:49:10|15372.4|15352.4|15372.4|15352.4|15372.4|15352.4|15372.4|15352.4|1
1645814990000|2022-02-25 18:49:50|15379.9|15339.9|15379.9|15339.9|15379.9|15352.4|15372.4|15339.9|0
1645815230000|2022-02-25 18:53:50|15372.4|15352.4|15372.4|15352.4|15372.4|15352.4|15372.4|15352.4|12
1645815240000|2022-02-25 18:54:00|15374.9|15354.9|15394.9|15354.9|15402.4|15382.4|15374.9|15354.9|19
1645815310000|2022-02-25 18:55:10|15399.8|15359.8|15399.9|15359.9|15399.9|15359.9|15399.8|15359.8|2
1645815350000|2022-02-25 18:55:50|15397.4|15357.4|15397.4|15357.4|15397.4|15357.4|15397.4|15357.4|0
1645815360000|2022-02-25 18:56:00|15399.9|15379.9|15399.9|15379.9|15399.9|15379.9|15399.9|15379.9|0
1645815370000|2022-02-25 18:56:10|||||||||54
1645815390000|2022-02-25 18:56:30|||||||||1
1645815490000|2022-02-25 18:58:10|||||||||30
1645815500000|2022-02-25 18:58:20|||||||||1
1645815610000|2022-02-25 19:00:10|||||||||17
1645815650000|2022-02-25 19:00:50|||||||||9
1645815780000|2022-02-25 19:03:00|15397.3|15377.3|15394.9|15374.9|15397.3|15377.3|15394.9|15374.9|0
1645815790000|2022-02-25 19:03:10|15399.9|15379.9|15399.9|15379.9|15399.9|15379.9|15399.9|15379.9|0
1645816010000|2022-02-25 19:06:50|15404.9|15384.9|15404.9|15384.9|15404.9|15384.9|15404.9|15384.9|2
1645816140000|2022-02-25 19:09:00|15405|15385|15422.3|15382.3|15422.3|15385|15405|15382.3|4
1645816150000|2022-02-25 19:09:10|15422.4|15382.4|15422.4|15382.4|15422.4|15382.4|15422.4|15382.4|0
1645816180000|2022-02-25 19:09:40|15424.9|15384.9|15422.4|15382.4|15424.9|15384.9|15422.4|15382.4|0
1645816210000|2022-02-25 19:10:10|15424.9|15384.9|15422.4|15382.4|15424.9|15384.9|15422.4|15382.4|0
1645816240000|2022-02-25 19:10:40|15422.5|15382.5|15417.4|15397.4|15422.5|15397.4|15417.4|15382.5|0
1645816430000|2022-02-25 19:13:50|15422.4|15382.4|15422.4|15382.4|15422.4|15382.4|15422.4|15382.4|2
1645816440000|2022-02-25 19:14:00|15420|15380|15412.4|15392.4|15420|15392.4|15412.4|15379.9|2
1645816450000|2022-02-25 19:14:10|15414.9|15394.9|15414.9|15394.9|15414.9|15394.9|15414.9|15394.9|3
1645816460000|2022-02-25 19:14:20|15417.4|15397.4|15435|15395|15435|15397.4|15417.4|15392.4|4
1645816470000|2022-02-25 19:14:30|15434.9|15394.9|15417.5|15397.5|15435|15397.5|15417.5|15390|11
1645816480000|2022-02-25 19:14:40|15420|15400|15425.4|15405.4|15432.6|15405.4|15420|15392.6|9
1645816490000|2022-02-25 19:14:50|15425.5|15405.5|15440.8|15400.8|15440.8|15405.8|15425.5|15400.8|21
1645816500000|2022-02-25 19:15:00|15440.9|15400.9|15438.2|15398.2|15440.9|15400.9|15438.2|15398.2|5
1645816520000|2022-02-25 19:15:20|15435.7|15395.7|15443.3|15383.3|15443.3|15398.2|15435.7|15383.3|0
1645816530000|2022-02-25 19:15:30|15443.2|15383.2|15435.7|15395.7|15443.2|15395.7|15435.7|15383.2|0
1645816580000|2022-02-25 19:16:20|||||||||2
1645816610000|2022-02-25 19:16:50|15433.2|15393.2|15435.7|15395.7|15435.7|15395.7|15433.2|15393.2|0
1645816620000|2022-02-25 19:17:00|15435.8|15395.8|15435.8|15395.8|15435.8|15395.8|15435.8|15395.8|0
1645816790000|2022-02-25 19:19:50|15435.9|15395.9|15443.4|15383.4|15443.4|15395.9|15435.9|15383.4|2
1646010000000|2022-02-28 01:00:00|15493.9|15433.9|15493.9|15433.9|15493.9|15433.9|15493.9|15433.9|0
1646010010000|2022-02-28 01:00:10|15495.9|15435.9|15553|15493|15553.9|15493.9|15495.9|15435.9|2
1646010060000|2022-02-28 01:01:00|15565.5|15505.5|15565.5|15505.5|15565.5|15505.5|15565.5|15505.5|0
1646010170000|2022-02-28 01:02:50|15587.2|15527.2|15627.1|15567.1|15627.1|15567.1|15587.2|15527.2|1
1646010180000|2022-02-28 01:03:00|15627.2|15567.2|15642.2|15582.2|15642.2|15582.2|15627.2|15567.2|0
1646010190000|2022-02-28 01:03:10|15637.4|15577.4|15637.4|15577.4|15637.4|15577.4|15637.4|15577.4|0
1646010200000|2022-02-28 01:03:20|15635.8|15575.8|15620.8|15560.8|15635.8|15575.8|15620.8|15560.8|1
1646010210000|2022-02-28 01:03:30|15651.6|15591.6|15703.3|15643.3|15705.8|15645.8|15645.8|15585.8|0
1646010310000|2022-02-28 01:05:10|15698.6|15638.6|15698.6|15638.6|15698.6|15638.6|15698.6|15638.6|0
1646010330000|2022-02-28 01:05:30|15703.3|15643.3|15703.3|15643.3|15703.3|15643.3|15703.3|15643.3|1
1646010390000|2022-02-28 01:06:30|15677.2|15617.2|15673.3|15613.3|15677.2|15617.2|15673.3|15613.3|2
1646010520000|2022-02-28 01:08:40|15673.4|15613.4|15675.8|15615.8|15675.8|15615.8|15673.4|15613.4|0
1646010530000|2022-02-28 01:08:50|15670.8|15650.8|15670.8|15650.8|15670.8|15650.8|15670.8|15650.8|0
1646010540000|2022-02-28 01:09:00|15675.8|15655.8|15675.8|15655.8|15675.8|15655.8|15675.8|15655.8|0
1646010550000|2022-02-28 01:09:10|15675.6|15655.6|15673.1|15613.1|15675.6|15655.6|15673.1|15613.1|1
1646010560000|2022-02-28 01:09:20|15675.4|15615.4|15675.6|15615.6|15675.6|15615.6|15675.4|15615.4|0
1646010570000|2022-02-28 01:09:30|15673.1|15613.1|15673.1|15613.1|15673.1|15613.1|15673.1|15613.1|1
1646011140000|2022-02-28 01:19:00|15638.8|15618.8|15638.1|15618.1|15638.8|15618.8|15638.1|15618.1|0
1646011270000|2022-02-28 01:21:10|15638.2|15618.2|15638.2|15618.2|15638.2|15618.2|15638.2|15618.2|0
1646011720000|2022-02-28 01:28:40|||||||||4
1646011980000|2022-02-28 01:33:00|15672.5|15612.5|15673.2|15613.2|15673.2|15613.2|15672.5|15612.5|0
1646012060000|2022-02-28 01:34:20|||||||||5
1646012070000|2022-02-28 01:34:30|||||||||5
1646012080000|2022-02-28 01:34:40|15620.7|15560.7|15620.7|15560.7|15620.7|15560.7|15620.7|15560.7|4
1646012260000|2022-02-28 01:37:40|15620.8|15560.8|15620.8|15560.8|15620.8|15560.8|15620.8|15560.8|0
1646014740000|2022-02-28 02:19:00|15620.9|15560.9|15620.9|15560.9|15620.9|15560.9|15620.9|15560.9|0
1646016470000|2022-02-28 02:47:50|||||||||1
1646017200000|2022-02-28 03:00:00|15621|15561|15621|15561|15621|15561|15621|15561|0
1646058600000|2022-02-28 14:30:00|15542.6|15482.6|15547.6|15487.6|15547.6|15487.6|15542.6|15482.6|15
1646058610000|2022-02-28 14:30:10|15547.8|15487.8|15560.1|15500.1|15560.1|15500.1|15547.8|15487.8|2
1646058620000|2022-02-28 14:30:20|15565.3|15505.3|15585.1|15525.1|15585.1|15525.1|15565.3|15505.3|3
1646058630000|2022-02-28 14:30:30|15587.6|15527.6|15600.1|15540.1|15600.1|15540.1|15587.6|15527.6|1
1646058650000|2022-02-28 14:30:50|15604.8|15544.8|15610.1|15550.1|15610.1|15550.1|15604.8|15544.8|0
1646058660000|2022-02-28 14:31:00|||||||||1
1646058670000|2022-02-28 14:31:10|15612.6|15552.6|15622.6|15562.6|15622.8|15575|15612.6|15552.6|1
1646058690000|2022-02-28 14:31:30|15610.1|15570.1|15610.1|15570.1|15610.1|15570.1|15610.1|15570.1|0
1646058730000|2022-02-28 14:32:10|15609.7|15589.7|15655.1|15615.1|15656.6|15615.1|15609.7|15582.6|8
1646058770000|2022-02-28 14:32:50|15657.6|15617.6|15657.6|15617.6|15657.6|15617.6|15657.6|15617.6|0
1646058790000|2022-02-28 14:33:10|15650.1|15630.1|15652.6|15632.6|15652.6|15632.6|15650.1|15630.1|1
1646058800000|2022-02-28 14:33:20|15652|15632|15652|15632|15652|15632|15652|15632|2
1646058810000|2022-02-28 14:33:30|15651.3|15631.3|15610.1|15550.1|15651.3|15631.3|15610.1|15550.1|4
1646058820000|2022-02-28 14:33:40|15617.3|15557.3|15607.3|15547.3|15617.3|15557.3|15607.3|15547.3|0
1646058830000|2022-02-28 14:33:50|15606|15546|15568.8|15508.8|15606|15546|15568.8|15508.8|0
1646058840000|2022-02-28 14:34:00|15571.1|15511.1|15595.5|15535.5|15595.5|15535.5|15571.1|15511.1|0
1646058850000|2022-02-28 14:34:10|15598|15538|15598|15538|15598|15538|15598|15538|0
1646058860000|2022-02-28 14:34:20|15600.5|15540.5|15572.9|15532.9|15600.5|15540.5|15550.2|15530.2|2
1646058870000|2022-02-28 14:34:30|15577.9|15537.9|15577.9|15537.9|15577.9|15537.9|15577.9|15537.9|0
1646058880000|2022-02-28 14:34:40|15575.2|15535.2|15599.9|15539.9|15629.9|15569.9|15572.9|15532.9|5
1646058890000|2022-02-28 14:34:50|15604.9|15544.9|15609.9|15549.9|15609.9|15549.9|15604.9|15544.9|0
1646058930000|2022-02-28 14:35:30|15604.9|15564.9|15604.9|15564.9|15604.9|15564.9|15604.9|15564.9|0
1646058940000|2022-02-28 14:35:40|||||||||9
1646059020000|2022-02-28 14:37:00|15599.9|15539.9|15604.9|15544.9|15604.9|15544.9|15599.9|15539.9|0
1646059030000|2022-02-28 14:37:10|15599.9|15539.9|15599.9|15539.9|15599.9|15539.9|15599.9|15539.9|19
1646059040000|2022-02-28 14:37:20|||||||||1
1646059070000|2022-02-28 14:37:50|15604.9|15544.9|15604.9|15544.9|15604.9|15544.9|15604.9|15544.9|0
1646059100000|2022-02-28 14:38:20|15609.6|15549.6|15609.9|15549.9|15609.9|15549.9|15609.6|15549.6|0
1646059370000|2022-02-28 14:42:50|15612.3|15552.3|15612.3|15552.3|15612.3|15552.3|15612.3|15552.3|1
1646059460000|2022-02-28 14:44:20|15585.9|15545.9|15575.9|15535.9|15585.9|15551.2|15571.2|15535.9|0
1646059470000|2022-02-28 14:44:30|15571.2|15531.2|15602.3|15542.3|15602.3|15542.3|15559.1|15519.1|1
1646059480000|2022-02-28 14:44:40|15614|15554|15604.8|15544.8|15614.8|15554.8|15602.3|15542.3|0
1646059490000|2022-02-28 14:44:50|15602.5|15542.5|15604.8|15544.8|15609.8|15549.8|15600.1|15540.1|0
1646059520000|2022-02-28 14:45:20|15607.5|15547.5|15605|15545|15609.8|15549.8|15605|15545|0
1646059530000|2022-02-28 14:45:30|15607.5|15547.5|15605|15545|15607.5|15547.5|15605|15545|0
1646059550000|2022-02-28 14:45:50|15602.5|15542.5|15602.5|15542.5|15602.5|15542.5|15602.5|15542.5|0
1646059580000|2022-02-28 14:46:20|15607.2|15547.2|15607.5|15547.5|15607.5|15547.5|15607.2|15547.2|0
1646059650000|2022-02-28 14:47:30|15610|15550|15610|15550|15610|15550|15610|15550|0
1646059690000|2022-02-28 14:48:10|15600.4|15540.4|15600.4|15540.4|15600.4|15540.4|15600.4|15540.4|2
1646059720000|2022-02-28 14:48:40|15592.9|15552.9|15592.9|15552.9|15592.9|15552.9|15592.9|15552.9|0
1646059750000|2022-02-28 14:49:10|15607.6|15547.6|15592.9|15552.9|15607.6|15552.9|15592.9|15547.6|0
1646059760000|2022-02-28 14:49:20|15605.3|15545.3|15605.3|15545.3|15605.3|15552.9|15592.9|15545.3|0
1646059770000|2022-02-28 14:49:30|15592.9|15552.9|15610|15550|15610|15552.9|15592.9|15550|1
1646059790000|2022-02-28 14:49:50|15612.3|15552.3|15612.5|15552.5|15612.5|15552.5|15612.3|15552.3|0
1646059800000|2022-02-28 14:50:00|15595.4|15555.4|15580.7|15540.7|15595.4|15555.4|15580.7|15533.1|9
1646059810000|2022-02-28 14:50:10|15578.4|15538.4|15578.4|15538.4|15580.7|15540.7|15578.4|15538.4|0
1646059820000|2022-02-28 14:50:20|15573.7|15533.7|15573.7|15533.7|15573.7|15533.7|15573.7|15533.7|3
1646059830000|2022-02-28 14:50:30|15572.9|15532.9|15572.9|15532.9|15572.9|15532.9|15572.9|15532.9|0
1646059870000|2022-02-28 14:51:10|15560.6|15540.6|15529.1|15469.1|15565.6|15540.6|15529.1|15469.1|2
1646059950000|2022-02-28 14:52:30|15529|15469|15529|15469|15529|15469|15529|15469|0
1646060430000|2022-02-28 15:00:30|15532.6|15472.6|15548.5|15488.5|15590.1|15570.1|15532.6|15472.6|3
1646060450000|2022-02-28 15:00:50|15551|15491|15551|15491|15551|15491|15551|15491|0
1646060540000|2022-02-28 15:02:20|15548.7|15488.7|15548.7|15488.7|15548.7|15488.7|15546.3|15486.3|2
1646060550000|2022-02-28 15:02:30|15562.8|15502.8|15548.7|15488.7|15562.8|15502.8|15548.7|15488.7|0
1646060560000|2022-02-28 15:02:40|15544|15484|15548.7|15488.7|15548.7|15488.7|15544|15484|0
1646060570000|2022-02-28 15:02:50|15560.4|15500.4|15548.7|15488.7|15560.4|15500.4|15548.7|15488.7|0
1646060580000|2022-02-28 15:03:00|15565.1|15505.1|15558.1|15498.1|15565.1|15505.1|15544|15484|0
1646060590000|2022-02-28 15:03:10|15553.4|15493.4|15544|15484|15553.4|15493.4|15544|15484|0
1646060600000|2022-02-28 15:03:20|15560.4|15500.4|15546.3|15486.3|15560.4|15500.4|15546.3|15486.3|0
1646060610000|2022-02-28 15:03:30|15544|15484|15541.5|15481.5|15544|15484|15541.5|15481.5|0
1646060860000|2022-02-28 15:07:40|15506.5|15486.5|15506.5|15486.5|15506.5|15486.5|15506.5|15486.5|0
1646060880000|2022-02-28 15:08:00|15529|15469|15524.2|15464.2|15533.4|15473.4|15524|15464|2
1646060890000|2022-02-28 15:08:10|15521.5|15461.5|15526.5|15466.5|15534|15474|15521.5|15461.5|0
1646060900000|2022-02-28 15:08:20|15521.8|15461.8|15526.5|15466.5|15534|15474|15521.5|15461.5|0
1646060950000|2022-02-28 15:09:10|15517.1|15457.1|15517.1|15457.1|15517.1|15457.1|15517.1|15457.1|0
1646060970000|2022-02-28 15:09:30|15516.5|15456.5|15516.5|15456.5|15516.5|15456.5|15516.5|15456.5|0
1646061060000|2022-02-28 15:11:00|15519.1|15459.1|15551.4|15511.4|15551.4|15511.4|15519.1|15459.1|2
1646061280000|2022-02-28 15:14:40|15553.9|15513.9|15553.9|15513.9|15553.9|15513.9|15553.9|15513.9|0
1646061440000|2022-02-28 15:17:20|15563|15503|15563|15503|15563|15503|15563|15503|1
1646061450000|2022-02-28 15:17:30|15550.5|15490.5|15550.5|15490.5|15550.5|15490.5|15550.5|15490.5|0
1646061490000|2022-02-28 15:18:10|15545.8|15485.8|15543.4|15483.4|15545.8|15485.8|15543.4|15483.4|0
1646061500000|2022-02-28 15:18:20|15548.1|15488.1|15541.1|15481.1|15548.1|15488.1|15541.1|15481.1|0
1646061510000|2022-02-28 15:18:30|15538.7|15478.7|15531.4|15471.4|15538.7|15478.7|15531.4|15471.4|0
1646061540000|2022-02-28 15:19:00|15528.9|15468.9|15526.4|15466.4|15528.9|15468.9|15526.4|15466.4|0
1646061570000|2022-02-28 15:19:30||15486.4||15486.4||15486.4||15486.4|0
1646061780000|2022-02-28 15:23:00|15523.9|15483.9|15523.9|15483.9|15523.9|15483.9|15523.9|15483.9|0
1646062030000|2022-02-28 15:27:10|15524.1|15484.1|15524.1|15484.1|15524.1|15484.1|15524.1|15484.1|0
1646062070000|2022-02-28 15:27:50|||||||||28
1646062120000|2022-02-28 15:28:40|||||||||22
1646062140000|2022-02-28 15:29:00|15558.3|15498.3|15560.8|15500.8|15560.8|15500.8|15558.3|15498.3|3
1646062150000|2022-02-28 15:29:10|15560.9|15500.9|15570.8|15510.8|15570.8|15510.8|15560.9|15500.9|0
1646062160000|2022-02-28 15:29:20|15573.3|15513.3|15578.3|15518.3|15578.3|15518.3|15573.3|15513.3|0
1646062180000|2022-02-28 15:29:40|15571.3|15531.3|15571.3|15531.3|15571.3|15531.3|15571.3|15531.3|5
1646062190000|2022-02-28 15:29:50|15573.8|15533.8|15573.8|15533.8|15573.8|15533.8|15573.8|15533.8|0
1646062200000|2022-02-28 15:30:00|15601.4|15541.4|15613.8|15553.8|15613.8|15553.8|15601.4|15541.4|2
1646062350000|2022-02-28 15:32:30|15618.8|15558.8|15618.8|15558.8|15618.8|15558.8|15618.8|15558.8|0
1646062390000|2022-02-28 15:33:10|15606.3|15566.3|15606.3|15566.3|15606.3|15566.3|15606.3|15566.3|0
1646062400000|2022-02-28 15:33:20|15608.6|15568.6|15606.3|15586.3|15608.8|15586.3|15606.3|15568.6|0
1646062410000|2022-02-28 15:33:30|15606.4|15586.4|15618.8|15578.8|15618.8|15586.4|15606.4|15578.8|1
1646062430000|2022-02-28 15:33:50|||||||||1
1646062470000|2022-02-28 15:34:30|15618.9|15578.9|15621.3|15581.3|15621.3|15581.3|15618.9|15578.9|4
1646062670000|2022-02-28 15:37:50|||||||||6
1646062860000|2022-02-28 15:41:00|||||||||1
1646062870000|2022-02-28 15:41:10|15618.9|15578.9|15618.8|15578.8|15618.9|15578.9|15618.8|15578.8|0
1646062930000|2022-02-28 15:42:10|15618.9|15578.9|15621.3|15581.3|15621.3|15581.3|15618.9|15578.9|1
1646063640000|2022-02-28 15:54:00|15619.9|15579.9|15608.8|15548.8|15619.9|15579.9|15608.8|15548.8|4
1646063650000|2022-02-28 15:54:10|15606.3|15546.3|15606.3|15546.3|15606.3|15546.3|15606.3|15546.3|0
1646063670000|2022-02-28 15:54:30|15596.9|15536.9|15596.9|15536.9|15596.9|15536.9|15596.9|15536.9|0
1646063700000|2022-02-28 15:55:00|15594.6|15534.6|15589.6|15529.6|15594.6|15534.6|15589.6|15529.6|0
1646063710000|2022-02-28 15:55:10|15591.9|15531.9|15591.8|15531.8|15594.3|15534.3|15591.8|15531.8|0
1646063730000|2022-02-28 15:55:30|15594.1|15534.1|15594.1|15534.1|15594.1|15534.1|15594.1|15534.1|0
1646063740000|2022-02-28 15:55:40|15596.5|15536.5|15598.8|15538.8|15598.8|15538.8|15596.5|15536.5|0
1646063890000|2022-02-28 15:58:10|15601.3|15541.3|15601.3|15541.3|15601.3|15541.3|15601.3|15541.3|0
1646063900000|2022-02-28 15:58:20|15604|15544|15606.3|15546.3|15606.3|15546.3|15604|15544|0
1646063930000|2022-02-28 15:58:50|15608.8|15548.8|15608.8|15548.8|15608.8|15548.8|15608.8|15548.8|0
1646063990000|2022-02-28 15:59:50|15611.2|15551.2|15611.3|15551.3|15611.3|15551.3|15611.2|15551.2|0
1646064090000|2022-02-28 16:01:30|15613.7|15553.7|15613.7|15553.7|15613.7|15553.7|15613.7|15553.7|0
1646064100000|2022-02-28 16:01:40|15613.8|15553.8|15613.8|15553.8|15613.8|15553.8|15613.8|15553.8|0
1646064120000|2022-02-28 16:02:00|15611.5|15551.5|15611.3|15551.3|15611.5|15551.5|15611.3|15551.3|0
1646064270000|2022-02-28 16:04:30|15595|15555|15595|15555|15595|15555|15595|15555|0
1646064300000|2022-02-28 16:05:00|15580.3|15560.3|15595|15555|15595|15560.3|15580.3|15555|0
1646064320000|2022-02-28 16:05:20|15610.1|15550.1|15610.1|15550.1|15610.1|15550.1|15610.1|15550.1|2
1646064380000|2022-02-28 16:06:20|||||||||1
1646064460000|2022-02-28 16:07:40|15612.5|15552.5|15612.5|15552.5|15612.5|15552.5|15612.5|15552.5|0
1646064530000|2022-02-28 16:08:50|15610.1|15550.1|15610.1|15550.1|15610.1|15550.1|15610.1|15550.1|0
1646064570000|2022-02-28 16:09:30|15597.8|15557.8|15597.8|15557.8|15597.8|15557.8|15597.8|15557.8|0
1646064580000|2022-02-28 16:09:40|15595.4|15555.4|15595.4|15555.4|15595.4|15555.4|15595.4|15555.4|0
1646064590000|2022-02-28 16:09:50|15597.8|15557.8|15597.8|15557.8|15597.8|15557.8|15597.8|15557.8|0
1646064600000|2022-02-28 16:10:00|15595.4|15555.4|15595.4|15555.4|15595.4|15555.4|15595.4|15555.4|0
1646064880000|2022-02-28 16:14:40|15597.8|15557.8|15597.8|15557.8|15597.8|15557.8|15597.8|15557.8|0
1646064890000|2022-02-28 16:14:50|15595.4|15555.4|15576|15556|15595.4|15556|15576|15555.4|0
1646065030000|2022-02-28 16:17:10|||||||||1
1646065080000|2022-02-28 16:18:00|15576.2|15556.2|15576.2|15556.2|15576.2|15556.2|15576.2|15556.2|0
1646065320000|2022-02-28 16:22:00|15578.7|15558.7|15578.7|15558.7|15578.7|15558.7|15578.7|15558.7|0
1646065330000|2022-02-28 16:22:10|15581.2|15561.2|15581.2|15561.2|15581.2|15561.2|15581.2|15561.2|5
1646065340000|2022-02-28 16:22:20|||||||||1
1646065350000|2022-02-28 16:22:30|15571.2|15551.2|15571.2|15551.2|15571.2|15551.2|15571.2|15551.2|2
1646065830000|2022-02-28 16:30:30|15573.7|15553.7|15573.7|15553.7|15573.7|15553.7|15573.7|15553.7|1
1646065920000|2022-02-28 16:32:00|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|0
1646066110000|2022-02-28 16:35:10|15574|15554|15574|15554|15574|15554|15574|15554|0
1646066190000|2022-02-28 16:36:30|15574.1|15554.1|15574.1|15554.1|15574.1|15554.1|15574.1|15554.1|0
1646066940000|2022-02-28 16:49:00|15571.7|15551.7|15571.7|15551.7|15571.7|15551.7|15571.7|15551.7|0
1646066950000|2022-02-28 16:49:10|15571.6|15551.6|15571.6|15551.6|15571.6|15551.6|15571.6|15551.6|0
1646067490000|2022-02-28 16:58:10|15574.1|15534.1|15574.1|15534.1|15574.1|15534.1|15574.1|15534.1|2
1646067690000|2022-02-28 17:01:30|15561.6|15541.6|15561.6|15541.6|15561.6|15541.6|15561.6|15541.6|0
1646067890000|2022-02-28 17:04:50|15568.6|15548.6|15544.3|15524.3|15569.3|15548.6|15544.3|15524.3|1
1646067910000|2022-02-28 17:05:10|15537.2|15517.2|15537.1|15517.1|15537.2|15517.2|15537.1|15517.1|6
1646067920000|2022-02-28 17:05:20|15562.1|15522.1|15534.7|15514.7|15562.1|15522.1|15534.7|15514.7|1
1646067950000|2022-02-28 17:05:50|15554.1|15514.1|15579.6|15519.6|15579.6|15519.6|15554.1|15514.1|0
1646067960000|2022-02-28 17:06:00|15571.9|15531.9|15571.9|15531.9|15571.9|15531.9|15571.9|15531.9|0
1646067970000|2022-02-28 17:06:10|15574.3|15534.3|15574.3|15534.3|15574.3|15534.3|15574.3|15534.3|0
1646068100000|2022-02-28 17:08:20|15571.9|15531.9|15571.9|15531.9|15571.9|15531.9|15571.9|15531.9|0
1646068140000|2022-02-28 17:09:00|15569.6|15529.6|15569.4|15529.4|15569.6|15529.6|15569.4|15529.4|0
1646068400000|2022-02-28 17:13:20|15571.8|15531.8|15571.8|15531.8|15571.8|15531.8|15571.8|15531.8|0
1646068410000|2022-02-28 17:13:30|15574.1|15534.1|15574.1|15534.1|15574.1|15534.1|15574.1|15534.1|0
1646068450000|2022-02-28 17:14:10|15576.5|15536.5|15576.6|15536.6|15576.6|15536.6|15576.5|15536.5|0
1646068470000|2022-02-28 17:14:30|15576.8|15536.8|15579.1|15539.1|15579.1|15539.1|15576.8|15536.8|2
1646068500000|2022-02-28 17:15:00|15579.8|15539.8|15579.4|15539.4|15579.8|15539.8|15579.4|15539.4|4
1646068540000|2022-02-28 17:15:40|15571.8|15551.8|15571.9|15551.9|15571.9|15551.9|15571.8|15551.8|0
1646068550000|2022-02-28 17:15:50|15572.1|15552.1|15572.1|15552.1|15572.1|15552.1|15572.1|15552.1|4
1646068600000|2022-02-28 17:16:40|15571.9|15551.9|15571.9|15551.9|15571.9|15551.9|15571.9|15551.9|2
1646068630000|2022-02-28 17:17:10|15609.1|15549.1|15609.1|15549.1|15609.1|15549.1|15609.1|15549.1|2
1646068640000|2022-02-28 17:17:20|15584.3|15544.3|15609.1|15549.1|15609.1|15549.1|15584.3|15544.3|1
1646068650000|2022-02-28 17:17:30|15604.1|15564.1|15604.1|15564.1|15604.1|15564.1|15604.1|15564.1|0
1646068660000|2022-02-28 17:17:40|15609.1|15569.1|15609.1|15569.1|15609.1|15569.1|15609.1|15569.1|0
1646068680000|2022-02-28 17:18:00|15604.1|15564.1|15619.1|15579.1|15619.1|15584.1|15604.1|15564.1|0
1646068690000|2022-02-28 17:18:10|15614.5|15574.5|15621.6|15581.6|15621.6|15581.6|15614.5|15574.5|0
1646068730000|2022-02-28 17:18:50|15616.3|15576.3|15624.1|15564.1|15624.1|15576.3|15616.3|15564.1|2
1646068760000|2022-02-28 17:19:20|15621.6|15561.6|15621.6|15561.6|15621.6|15561.6|15621.6|15561.6|0
1646068950000|2022-02-28 17:22:30|15621.7|15561.7|15621.7|15561.7|15621.7|15561.7|15621.7|15561.7|0
1646068960000|2022-02-28 17:22:40|15614.2|15574.2|15614.2|15574.2|15614.2|15574.2|15614.2|15574.2|0
1646069150000|2022-02-28 17:25:50|15619.2|15559.2|15619.2|15559.2|15619.2|15559.2|15619.2|15559.2|3
1646069170000|2022-02-28 17:26:10|15602|15542|15611.5|15551.5|15611.5|15551.5|15602|15542|0
1646069180000|2022-02-28 17:26:20|15611.8|15551.8|15614.2|15554.2|15614.2|15554.2|15611.8|15551.8|0
1646069990000|2022-02-28 17:39:50|15616.7|15556.7|15616.7|15556.7|15616.7|15556.7|15616.7|15556.7|0
1646070000000|2022-02-28 17:40:00|15619|15559|15619.2|15559.2|15619.2|15559.2|15619|15559|0
1646070020000|2022-02-28 17:40:20|15621.5|15561.5|15621.7|15561.7|15621.7|15561.7|15621.5|15561.5|0
1646071380000|2022-02-28 18:03:00|15619.2|15579.2|15619.2|15579.2|15619.2|15579.2|15619.2|15579.2|1
1646071390000|2022-02-28 18:03:10|15621.6|15581.6|15621.7|15581.7|15621.7|15581.7|15621.6|15581.6|0
1646071590000|2022-02-28 18:06:30|15619.4|15579.4|15619.2|15579.2|15619.4|15579.4|15619.2|15579.2|0
1646071710000|2022-02-28 18:08:30|15619.3|15579.3|15619.3|15579.3|15619.3|15579.3|15619.3|15579.3|0
1646071950000|2022-02-28 18:12:30|15606.9|15586.9|15606.9|15586.9|15606.9|15586.9|15606.9|15586.9|0
1646071960000|2022-02-28 18:12:40|15606.8|15586.8|15606.8|15586.8|15606.8|15586.8|15606.8|15586.8|0
1646072180000|2022-02-28 18:16:20|15609.1|15589.1|15624.3|15584.3|15624.3|15589.1|15609.1|15584.3|1
1646072370000|2022-02-28 18:19:30|15616.8|15596.8|15616.8|15596.8|15616.8|15596.8|15616.8|15596.8|0
1646072610000|2022-02-28 18:23:30|15619.1|15599.1|15619.3|15599.3|15619.3|15599.3|15619.1|15599.1|2
1646072620000|2022-02-28 18:23:40|||||||||5
1646072630000|2022-02-28 18:23:50|15624.3|15604.3|15624.3|15604.3|15624.3|15604.3|15624.3|15604.3|29
1646072640000|2022-02-28 18:24:00|15626.8|15606.8|15629.3|15609.3|15629.3|15609.3|15626.8|15606.8|3
1646072660000|2022-02-28 18:24:20|15628.7|15608.7|15616.9|15596.9|15629.3|15609.3|15616.9|15596.9|5
1646072670000|2022-02-28 18:24:30|15616.8|15596.8|15616.8|15596.8|15616.8|15596.8|15616.8|15596.8|1
1646072710000|2022-02-28 18:25:10|15619.1|15599.1|15619.3|15599.3|15619.3|15599.3|15619.1|15599.1|0
1646072870000|2022-02-28 18:27:50|15624.3|15604.3|15629.3|15609.3|15629.3|15609.3|15624.3|15604.3|6
1646072940000|2022-02-28 18:29:00|15629.5|15609.5|15629.5|15609.5|15629.5|15609.5|15629.5|15609.5|1
1646072970000|2022-02-28 18:29:30|15654.5|15614.5|15654.5|15614.5|15654.5|15614.5|15654.5|15614.5|0
1646073150000|2022-02-28 18:32:30|15656.8|15616.8|15649.5|15629.5|15656.8|15629.5|15649.3|15616.8|0
1646073160000|2022-02-28 18:32:40|||||||||1
1646073580000|2022-02-28 18:39:40|15648.5|15628.5|15648.5|15628.5|15648.5|15628.5|15648.5|15628.5|0
1646073600000|2022-02-28 18:40:00|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|0
1646074100000|2022-02-28 18:48:20|15652|15632|15652|15632|15652|15632|15652|15632|10
1646074120000|2022-02-28 18:48:40|15654.3|15634.3|15654.5|15634.5|15654.5|15634.5|15654.3|15634.3|0
1646074130000|2022-02-28 18:48:50|||||||||2
1646074240000|2022-02-28 18:50:40|||||||||1
1646074610000|2022-02-28 18:56:50|15656.9|15636.9|15657|15637|15657|15637|15656.9|15636.9|0
1646074620000|2022-02-28 18:57:00|15672.2|15652.2|15672.2|15652.2|15672.2|15652.2|15669.8|15649.8|1
1646074630000|2022-02-28 18:57:10|15669.8|15649.8|15674.7|15654.7|15674.7|15654.7|15669.5|15649.5|0
1646074650000|2022-02-28 18:57:30|15672.3|15652.3|15674.7|15654.7|15674.7|15654.7|15672.3|15652.3|0
1646074660000|2022-02-28 18:57:40|15679.8|15659.8|15679.8|15659.8|15679.8|15659.8|15679.8|15659.8|0
1646074690000|2022-02-28 18:58:10|15679.7|15659.7|15679.7|15659.7|15679.7|15659.7|15679.7|15659.7|0
1646074700000|2022-02-28 18:58:20|15682.3|15662.3|15682.3|15662.3|15682.3|15662.3|15682.3|15662.3|0
1646074710000|2022-02-28 18:58:30|||||||||1
1646074760000|2022-02-28 18:59:20|15674.5|15654.5|15674.5|15654.5|15674.5|15654.5|15674.5|15654.5|3
1646074910000|2022-02-28 19:01:50|15677|15657|15677.3|15657.3|15677.3|15657.3|15677|15657|1
1646074940000|2022-02-28 19:02:20|15677|15657|15672.3|15652.3|15677|15657|15672.3|15652.3|2
1646075170000|2022-02-28 19:06:10|15672.4|15652.4|15672.4|15652.4|15672.4|15652.4|15672.4|15652.4|0
1646075410000|2022-02-28 19:10:10|15684.7|15644.7|15684.7|15644.7|15684.7|15644.7|15684.7|15644.7|11
1646075420000|2022-02-28 19:10:20|15665.3|15645.3|15659.5|15639.5|15665.3|15645.3|15659.5|15639.5|17
1646075450000|2022-02-28 19:10:50|15674.2|15634.2|15674.2|15634.2|15674.2|15634.2|15674.2|15634.2|0
1646075460000|2022-02-28 19:11:00|15679.5|15639.5|15679.5|15639.5|15679.5|15639.5|15679.5|15639.5|0
1646075470000|2022-02-28 19:11:10|15679.7|15639.7|15682.2|15642.2|15682.2|15642.2|15679.7|15639.7|0
1646075480000|2022-02-28 19:11:20|15684.5|15644.5|15684.5|15644.5|15684.5|15644.5|15684.5|15644.5|0
1646075530000|2022-02-28 19:12:10|15672.2|15652.2|15672.2|15652.2|15672.2|15652.2|15672.2|15652.2|0
1646075570000|2022-02-28 19:12:50|15672.4|15652.4|15674.7|15654.7|15674.7|15654.7|15672.4|15652.4|0
1646075580000|2022-02-28 19:13:00|15674.9|15654.9|15674.9|15654.9|15674.9|15654.9|15674.9|15654.9|0
1646075600000|2022-02-28 19:13:20|15681.9|15661.9|15681.9|15661.9|15681.9|15661.9|15681.9|15661.9|2
1646075610000|2022-02-28 19:13:30|15682.4|15662.4|15671.9|15651.9|15682.4|15662.4|15671.9|15651.9|1
1646075620000|2022-02-28 19:13:40|15684.2|15644.2|15676.7|15656.7|15684.7|15657.1|15676.7|15644.2|2
1646075630000|2022-02-28 19:13:50|15694.2|15654.2|15694.2|15654.2|15694.2|15654.2|15694.2|15654.2|3
1646075640000|2022-02-28 19:14:00|15686.7|15666.7|15686.7|15666.7|15686.7|15666.7|15686.7|15666.7|2
1646075650000|2022-02-28 19:14:10|15686.3|15666.3|15708.9|15648.9|15708.9|15666.3|15686.3|15648.9|5
1646075660000|2022-02-28 19:14:20|15711.6|15651.6|15704.1|15664.1|15711.6|15679.1|15696.6|15651.6|2
1646075670000|2022-02-28 19:14:30|15708.8|15668.8|15711.4|15671.4|15711.4|15676.6|15696.4|15666.4|4
1646075680000|2022-02-28 19:14:40|15711.6|15671.6|15711.4|15671.4|15711.6|15683.9|15703.9|15671.4|3
1646075690000|2022-02-28 19:14:50|15699.1|15679.1|15711.4|15671.4|15711.4|15679.1|15699.1|15671.4|1
1646075710000|2022-02-28 19:15:10|15703.8|15683.8|15706.4|15686.4|15706.4|15686.4|15703.8|15683.8|0
1646075720000|2022-02-28 19:15:20|15708.8|15688.8|15701.6|15681.6|15708.9|15688.9|15699.1|15679.1|1
1646075730000|2022-02-28 19:15:30|15696.9|15676.9|15699.1|15679.1|15699.1|15679.1|15696.6|15676.6|0
1646075740000|2022-02-28 19:15:40|15701.6|15681.6|15704.1|15684.1|15704.1|15684.1|15701.6|15681.6|0
1646075760000|2022-02-28 19:16:00|15706.4|15686.4|15711.4|15691.4|15711.4|15691.4|15706.4|15686.4|0
1646075770000|2022-02-28 19:16:10|15716.1|15696.1|15716.1|15696.1|15716.1|15696.1|15716.1|15696.1|2
1646075780000|2022-02-28 19:16:20|15720.8|15700.8|15719.2|15699.2|15721.7|15701.7|15719.2|15699.2|1
1646075790000|2022-02-28 19:16:30|15721.7|15701.7|15721.7|15701.7|15721.7|15701.7|15721.7|15701.7|0
1646075810000|2022-02-28 19:16:50|15729.4|15709.4|15729.4|15709.4|15729.4|15709.4|15729.4|15709.4|7
1646075820000|2022-02-28 19:17:00|15731.7|15711.7|15729.1|15709.1|15731.7|15711.7|15729.1|15709.1|0
1646075870000|2022-02-28 19:17:50|15726.6|15706.6|15724.2|15704.2|15726.6|15706.6|15724.2|15704.2|2
1646075890000|2022-02-28 19:18:10|15711.4|15691.4|15714.1|15674.1|15724.4|15691.4|15706.4|15661.6|0
1646075910000|2022-02-28 19:18:30|15713.8|15673.8|15713.8|15673.8|15713.8|15673.8|15713.8|15673.8|0
1646075930000|2022-02-28 19:18:50|15716.3|15676.3|15716.3|15676.3|15716.3|15676.3|15716.3|15676.3|0
1646075940000|2022-02-28 19:19:00|15718.8|15678.8|15713.8|15673.8|15718.8|15686.1|15706.1|15673.8|0
1646075970000|2022-02-28 19:19:30|15706.1|15686.1|15706.1|15686.1|15706.1|15686.1|15706.1|15686.1|0
1646075980000|2022-02-28 19:19:40|15706.3|15686.3|15714.4|15674.4|15714.4|15686.3|15706.3|15673.8|1
1646075990000|2022-02-28 19:19:50|15719.4|15679.4|15719.4|15679.4|15719.4|15679.4|15719.4|15679.4|1
1646096400000|2022-03-01 01:00:00|15631.7|15611.7|15661.3|15621.3|15666.7|15621.3|15631.7|15606.7|3
1646096410000|2022-03-01 01:00:10|15660.7|15640.7|15660.7|15640.7|15660.7|15640.7|15660.7|15640.7|0
1646096420000|2022-03-01 01:00:20|15661.2|15641.2|15666.5|15626.5|15666.5|15641.2|15661.2|15626.5|0
1646096430000|2022-03-01 01:00:30|15666.8|15626.8|15666.8|15626.8|15666.8|15626.8|15666.8|15626.8|0
1646096440000|2022-03-01 01:00:40|15666|15626|15666|15626|15666|15626|15666|15626|0
1646096510000|2022-03-01 01:01:50|||||||||1
1646096530000|2022-03-01 01:02:10|15666.2|15626.2|15666.2|15626.2|15666.2|15626.2|15666.2|15626.2|0
1646096660000|2022-03-01 01:04:20|15644.5|15624.5|15661.5|15621.5|15666.2|15626.2|15643.7|15621.5|1
1646096670000|2022-03-01 01:04:30|15661.3|15621.3|15661.3|15621.3|15661.3|15621.3|15661.3|15621.3|0
1646096700000|2022-03-01 01:05:00|15661.5|15621.5|15661.5|15621.5|15661.5|15621.5|15661.5|15621.5|0
1646096890000|2022-03-01 01:08:10|15666.5|15626.5|15666.5|15626.5|15666.5|15626.5|15666.5|15626.5|0
1646096980000|2022-03-01 01:09:40|15666.7|15626.7|15666.7|15626.7|15666.7|15626.7|15666.7|15626.7|0
1646097140000|2022-03-01 01:12:20|15669|15629|15661.7|15641.7|15669|15641.7|15661.7|15629|0
1646097250000|2022-03-01 01:14:10|15661.5|15641.5|15661.5|15641.5|15661.5|15641.5|15661.5|15641.5|0
1646097370000|2022-03-01 01:16:10|15661.7|15641.7|15666.5|15646.5|15666.5|15646.5|15661.7|15641.7|1
1646097400000|2022-03-01 01:16:40|15666.4|15646.4|15666.4|15646.4|15666.4|15646.4|15666.4|15646.4|0
1646097610000|2022-03-01 01:20:10|15666.7|15646.7|15666.7|15646.7|15666.7|15646.7|15666.7|15646.7|1
1646097700000|2022-03-01 01:21:40|15666.4|15646.4|15666.4|15646.4|15666.4|15646.4|15666.4|15646.4|0
1646097740000|2022-03-01 01:22:20|||||||||3
1646097760000|2022-03-01 01:22:40|||||||||1
1646097980000|2022-03-01 01:26:20|15720.5|15660.5|15720.5|15660.5|15720.5|15660.5|15720.5|15660.5|11
1646098210000|2022-03-01 01:30:10|15721.2|15661.2|15730.5|15670.5|15730.5|15670.5|15721.2|15661.2|0
1646098260000|2022-03-01 01:31:00|15730.6|15670.6|15730.6|15670.6|15730.6|15670.6|15730.6|15670.6|0
1646098560000|2022-03-01 01:36:00|15730.7|15670.7|15730.7|15670.7|15730.7|15670.7|15730.7|15670.7|0
1646099040000|2022-03-01 01:44:00|15735.7|15675.7|15735.7|15675.7|15735.7|15675.7|15735.7|15675.7|0
1646099070000|2022-03-01 01:44:30|15735.8|15675.8|15735.8|15675.8|15735.8|15675.8|15735.8|15675.8|0
1646099140000|2022-03-01 01:45:40|15735.9|15675.9|15738.3|15678.3|15738.3|15678.3|15735.9|15675.9|0
1646099270000|2022-03-01 01:47:50|15738.4|15678.4|15738.4|15678.4|15738.4|15690.8|15730.8|15678.4|0
1646099280000|2022-03-01 01:48:00|15738.3|15678.3|15738.3|15678.3|15738.4|15690.8|15730.6|15678.3|0
1646099290000|2022-03-01 01:48:10|15730.8|15690.8|15730.8|15690.8|15738.4|15690.8|15730.6|15678.4|0
1646099300000|2022-03-01 01:48:20|15738.4|15678.4|15730.8|15690.8|15738.4|15690.8|15730.6|15678.3|0
1646099310000|2022-03-01 01:48:30|15738.3|15678.3|15730.8|15690.8|15738.3|15690.8|15730.6|15678.3|0
1646099350000|2022-03-01 01:49:10|15738.3|15678.3|15730.8|15690.8|15738.4|15690.8|15730.6|15678.3|0
1646099360000|2022-03-01 01:49:20|15738.3|15678.3|15730.8|15690.8|15738.3|15690.8|15730.8|15678.3|0
1646099370000|2022-03-01 01:49:30|15738.3|15678.3|15738.4|15678.4|15738.4|15690.8|15730.6|15678.3|0
1646099380000|2022-03-01 01:49:40|15730.6|15690.6|15730.8|15690.8|15740.8|15690.8|15728.3|15678.3|0
1646099390000|2022-03-01 01:49:50|15738.4|15678.4|15730.8|15690.8|15738.4|15690.8|15728.3|15678.3|0
1646099400000|2022-03-01 01:50:00|15738.3|15678.3|15730.8|15690.8|15738.4|15690.8|15730.6|15678.3|0
1646099500000|2022-03-01 01:51:40|15738.4|15678.4|15738.4|15678.4|15738.4|15678.4|15738.4|15678.4|0
1646099510000|2022-03-01 01:51:50|15730.6|15690.6|15738.3|15678.3|15738.4|15690.6|15728.3|15678.3|0
1646099520000|2022-03-01 01:52:00|15730.6|15690.6|15738.3|15678.3|15738.3|15690.8|15730.6|15678.3|0
1646099570000|2022-03-01 01:52:50|15730.8|15690.8|15730.8|15690.8|15730.8|15690.8|15730.8|15690.8|0
1646100090000|2022-03-01 02:01:30|15731|15691|15733.3|15693.3|15733.3|15693.3|15731|15691|0
1646100390000|2022-03-01 02:06:30|15735.8|15695.8|15735.8|15695.8|15735.8|15695.8|15735.8|15695.8|0
1646101740000|2022-03-01 02:29:00|15735.9|15695.9|15735.9|15695.9|15735.9|15695.9|15735.9|15695.9|0
1646102190000|2022-03-01 02:36:30|15743|15703|15743|15703|15743|15703|15743|15703|1
1646102210000|2022-03-01 02:36:50|15745.5|15705.5|15745.5|15705.5|15745.5|15705.5|15745.5|15705.5|0
1646102460000|2022-03-01 02:41:00|15746.4|15706.4|15755.9|15715.9|15755.9|15715.9|15746.4|15706.4|2
1646102470000|2022-03-01 02:41:10|15756|15716|15756|15716|15756|15716|15756|15716|0
1646102490000|2022-03-01 02:41:30|15756.1|15716.1|15756.1|15716.1|15756.1|15716.1|15756.1|15716.1|0
1646102530000|2022-03-01 02:42:10|15741.1|15721.1|15741.1|15721.1|15741.1|15721.1|15741.1|15721.1|0
1646102540000|2022-03-01 02:42:20|15755.7|15715.7|15755.7|15715.7|15755.7|15715.7|15755.7|15715.7|0
1646102550000|2022-03-01 02:42:30|15756.1|15716.1|15743.6|15723.6|15756.1|15723.6|15743.6|15716.1|0
1646103180000|2022-03-01 02:53:00|15736.6|15716.6|15736.1|15716.1|15736.6|15716.6|15736.1|15716.1|0
1646103570000|2022-03-01 02:59:30|15736.6|15716.6|15743.6|15723.6|15743.6|15723.6|15736.6|15716.6|1
1646145000000|2022-03-01 14:30:00|15732.9|15712.9|15792.9|15772.9|15792.9|15772.9|15732.9|15712.9|25
1646145010000|2022-03-01 14:30:10|15795.6|15775.6|15807.9|15787.9|15807.9|15787.9|15790.4|15752.9|16
1646145020000|2022-03-01 14:30:20|15910.4|15890.4|15946.1|15926.1|15946.1|15926.1|15910.4|15863.6|37
1646145030000|2022-03-01 14:30:30|15948.4|15928.4|15972.7|15952.7|15972.7|15952.7|15948.4|15928.4|13
1646145040000|2022-03-01 14:30:40|15973.8|15953.8|15978.4|15958.4|15978.4|15958.4|15973.8|15953.8|10
1646145050000|2022-03-01 14:30:50|15997.7|15938.4|15929|15869|15998.3|15938.4|15929|15869|10
1646145060000|2022-03-01 14:31:00|15925|15865|15960|15900|15960|15900|15925|15865|0
1646145070000|2022-03-01 14:31:10|15962.3|15902.3|15962.5|15902.5|15962.5|15902.5|15962.3|15902.3|0
1646145090000|2022-03-01 14:31:30|15950|15890|15950|15890|15950|15890|15950|15890|0
1646145100000|2022-03-01 14:31:40|15947.5|15887.5|15947.5|15887.5|15947.5|15887.5|15947.5|15887.5|0
1646145130000|2022-03-01 14:32:10|15945.2|15885.2|15945|15885|15945.2|15885.2|15945|15885|0
1646145240000|2022-03-01 14:34:00|15942.5|15882.5|15942.5|15882.5|15942.5|15882.5|15942.5|15882.5|0
1646145250000|2022-03-01 14:34:10|15945|15885|15945|15885|15945|15885|15945|15885|1
1646145260000|2022-03-01 14:34:20|15942.7|15882.7|15944.8|15884.8|15944.8|15884.8|15942.7|15882.7|0
1646145270000|2022-03-01 14:34:30|15945|15885|15945|15885|15945|15885|15945|15885|0
1646145300000|2022-03-01 14:35:00|15942.7|15882.7|15942.5|15882.5|15942.7|15882.7|15942.5|15882.5|0
1646145310000|2022-03-01 14:35:10|15942.1|15882.1|15942.1|15882.1|15942.1|15882.1|15942.1|15882.1|0
1646145330000|2022-03-01 14:35:30|15945.2|15925.2|15945.2|15925.2|15945.2|15925.2|15945.2|15925.2|2
1646145340000|2022-03-01 14:35:40|15947.1|15927.1|15947.1|15927.1|15947.1|15927.1|15947.1|15927.1|0
1646145370000|2022-03-01 14:36:10|15924.4|15864.4|15926.7|15866.7|15926.7|15866.7|15924.4|15864.4|1
1646145380000|2022-03-01 14:36:20|15924.4|15864.4|15926.9|15866.9|15926.9|15866.9|15924.4|15864.4|0
1646145390000|2022-03-01 14:36:30|15927.1|15867.1|15937.1|15897.1|15944.6|15897.1|15927.1|15867.1|0
1646145400000|2022-03-01 14:36:40|15939.6|15899.6|15942.1|15902.1|15942.1|15902.1|15939.6|15899.6|0
1646145570000|2022-03-01 14:39:30||15922.1||15922.1||15922.1||15922.1|0
1646145620000|2022-03-01 14:40:20|15982.9|15922.9|15982.9|15922.9|15982.9|15922.9|15982.9|15922.9|2
1646145630000|2022-03-01 14:40:30|15984.6|15924.6|16012.1|15952.1|16012.1|15952.1|15984.2|15924.6|2
1646145650000|2022-03-01 14:40:50|16009|15969|16007.1|15987.1|16009|15987.1|16007.1|15969|6
1646145660000|2022-03-01 14:41:00|16012.1|15992.1|16014.6|15994.6|16014.6|15994.6|16012.1|15992.1|1
1646145680000|2022-03-01 14:41:20|16030.8|15990.8|16107.1|16047.1|16107.1|16047.1|16030.8|15990.8|13
1646145690000|2022-03-01 14:41:30|16104.6|16044.6|16117.1|16077.1|16124.2|16077.1|16104.6|16044.6|0
1646145700000|2022-03-01 14:41:40|16119.6|16059.6|16102.1|16042.1|16119.6|16059.6|16102.1|16042.1|5
1646145710000|2022-03-01 14:41:50|16112.1|16052.1|16112.1|16052.1|16112.1|16052.1|16112.1|16052.1|0
1646145720000|2022-03-01 14:42:00|16114.4|16054.4|16117.1|16057.1|16117.1|16057.1|16114.4|16054.4|1
1646145740000|2022-03-01 14:42:20|16119.6|16059.6|16119.6|16059.6|16119.6|16059.6|16119.6|16059.6|0
1646145760000|2022-03-01 14:42:40|16134.2|16114.2|16137.1|16117.1|16137.1|16117.1|16134.2|16114.2|3
1646145770000|2022-03-01 14:42:50|16127.3|16067.3|16134.6|16074.6|16134.6|16074.6|16127.3|16067.3|8
1646145790000|2022-03-01 14:43:10|16139.2|16079.2|16139.6|16079.6|16139.6|16079.6|16139.2|16079.2|0
1646145800000|2022-03-01 14:43:20|16134.2|16094.2|16172.1|16112.1|16172.1|16113.5|16132.1|16094.2|2
1646145810000|2022-03-01 14:43:30|16167.1|16127.1|16172.1|16132.1|16172.1|16132.1|16167.1|16127.1|0
1646145820000|2022-03-01 14:43:40|||||||||1
1646145830000|2022-03-01 14:43:50|16172.3|16132.3|16172.1|16152.1|16174.6|16152.1|16172.1|16132.3|0
1646145850000|2022-03-01 14:44:10|||||||||1
1646145860000|2022-03-01 14:44:20|16166.7|16106.7|16159.6|16119.6|16166.7|16119.6|16139.6|16079.6|10
1646145870000|2022-03-01 14:44:30|16150.4|16110.4|16062.1|16002.1|16150.4|16110.4|16052.1|15992.1|2
1646145880000|2022-03-01 14:44:40|16107.1|16047.1|16112.1|16052.1|16112.1|16052.1|16107.1|16047.1|0
1646145890000|2022-03-01 14:44:50|16114.4|16054.4|16114.6|16054.6|16114.6|16054.6|16114.4|16054.4|0
1646145900000|2022-03-01 14:45:00|16116.9|16056.9|16127.1|16087.1|16127.1|16087.1|16116.9|16056.9|1
1646145910000|2022-03-01 14:45:10|16114.6|16054.6|16084.6|16044.6|16117.1|16057.1|16084.6|16044.6|2
1646145920000|2022-03-01 14:45:20|16037.5|16017.5|16054.6|16014.6|16054.6|16017.5|16037.1|16014.1|6
1646145940000|2022-03-01 14:45:40|16019.4|15959.4|16029.4|15969.4|16029.4|15969.4|16019.4|15959.4|4
1646145960000|2022-03-01 14:46:00|16034.1|15974.1|16042.1|15982.1|16042.1|15982.1|16034.1|15974.1|0
1646145980000|2022-03-01 14:46:20|16076.9|16016.9|16076.9|16016.9|16076.9|16016.9|16076.9|16016.9|1
1646145990000|2022-03-01 14:46:30|16081.6|16021.6|16081.2|16021.2|16081.9|16021.9|16071.9|16011.9|1
1646146010000|2022-03-01 14:46:50|16083.9|16023.9|16086.9|16026.9|16086.9|16026.9|16083.9|16023.9|5
1646146020000|2022-03-01 14:47:00|16103.1|16043.1|16105.8|16045.8|16105.8|16045.8|16100.8|16040.8|0
1646146030000|2022-03-01 14:47:10|16103.5|16043.5|16108.5|16048.5|16108.5|16048.5|16103.5|16043.5|0
1646146040000|2022-03-01 14:47:20|16111.7|16051.7|16139.6|16079.6|16139.6|16079.6|16111.7|16051.7|0
1646146050000|2022-03-01 14:47:30|16149.4|16089.4|16154.4|16094.4|16154.4|16094.4|16149.4|16089.4|0
1646146060000|2022-03-01 14:47:40|16152.1|16092.1|16172.1|16112.1|16172.1|16118.3|16152.1|16092.1|0
1646146080000|2022-03-01 14:48:00|16159.8|16119.8|16152.1|16092.1|16169.8|16119.8|16152.1|16092.1|7
1646146090000|2022-03-01 14:48:10|||||||||12
1646146100000|2022-03-01 14:48:20|16152.3|16092.3|16154.6|16094.6|16154.6|16094.6|16152.3|16092.3|9
1646146150000|2022-03-01 14:49:10|16157.5|16097.5|16162.1|16102.1|16162.1|16102.1|16157.5|16097.5|0
1646146180000|2022-03-01 14:49:40|16169.8|16149.8|16172.1|16152.1|16172.1|16152.1|16169.8|16149.8|0
1646146190000|2022-03-01 14:49:50|16174.6|16154.6|16174.6|16154.6|16174.6|16154.6|16174.6|16154.6|0
1646146200000|2022-03-01 14:50:00|16096.9|16036.9|16089.4|16029.4|16096.9|16036.9|16086.9|16026.9|7
1646146210000|2022-03-01 14:50:10|16084.8|16024.8|16096.9|16036.9|16096.9|16036.9|16084.8|16024.8|5
1646146220000|2022-03-01 14:50:20|16101.9|16041.9|16114.1|16054.1|16114.1|16054.1|16101.9|16041.9|0
1646146230000|2022-03-01 14:50:30|16116.4|16056.4|16119.1|16059.1|16119.1|16059.1|16116.4|16056.4|0
1646146240000|2022-03-01 14:50:40|16121.4|16061.4|16124.4|16064.4|16124.4|16064.4|16121.4|16061.4|0
1646146250000|2022-03-01 14:50:50|16126.8|16066.8|16129.4|16069.4|16129.4|16069.4|16126.8|16066.8|0
1646146260000|2022-03-01 14:51:00|||||||||8
1646146280000|2022-03-01 14:51:20|16127.1|16067.1|16127.1|16067.1|16127.1|16067.1|16127.1|16067.1|0
1646146290000|2022-03-01 14:51:30|16132.1|16072.1|16172.1|16152.1|16172.1|16152.1|16132.1|16072.1|4
1646146300000|2022-03-01 14:51:40|||||||||1
1646146330000|2022-03-01 14:52:10|||||||||3
1646146340000|2022-03-01 14:52:20|||||||||1
1646146350000|2022-03-01 14:52:30|16169.8|16149.8|16169.6|16149.6|16169.8|16149.8|16169.6|16149.6|0
1646146370000|2022-03-01 14:52:50|16169.8|16149.8|16175|16155|16175.2|16155.2|16169.8|16149.8|10
1646146380000|2022-03-01 14:53:00|16174.8|16154.8|16177.1|16157.1|16177.1|16157.1|16174.8|16154.8|2
1646146390000|2022-03-01 14:53:10|||||||||6
1646146400000|2022-03-01 14:53:20|||||||||2
1646146410000|2022-03-01 14:53:30|16152|16092|16154.5|16094.5|16154.5|16094.5|16152|16092|3
1646146450000|2022-03-01 14:54:10|16152.1|16092.1|16152.1|16092.1|16152.1|16092.1|16152.1|16092.1|0
1646146500000|2022-03-01 14:55:00|16167.3|16147.3|16142.2|16082.2|16167.3|16147.3|16142.2|16082.2|2
1646146510000|2022-03-01 14:55:10|16144.5|16084.5|16144.7|16084.7|16144.7|16084.7|16144.5|16084.5|0
1646146520000|2022-03-01 14:55:20|16147|16087|16147|16087|16147|16087|16147|16087|0
1646146530000|2022-03-01 14:55:30|||||||||1
1646146560000|2022-03-01 14:56:00|||||||||1
1646146610000|2022-03-01 14:56:50|16149.3|16089.3|16149.3|16089.3|16149.3|16089.3|16147|16087|2
1646146650000|2022-03-01 14:57:30|16151.6|16091.6|16154.5|16094.5|16154.5|16094.5|16151.6|16091.6|0
1646146670000|2022-03-01 14:57:50|16152.2|16092.2|16152.2|16092.2|16152.2|16092.2|16152.2|16092.2|0
1646146720000|2022-03-01 14:58:40|16149.9|16089.9|16149.7|16089.7|16149.9|16089.9|16149.7|16089.7|0
1646146770000|2022-03-01 14:59:30|16147.2|16087.2|16147.2|16087.2|16147.2|16087.2|16147.2|16087.2|0
1646146800000|2022-03-01 15:00:00|16151.8|16091.8|16152.2|16092.2|16152.2|16092.2|16151.8|16091.8|3
1646146840000|2022-03-01 15:00:40|16154.7|16094.7|16154.7|16094.7|16154.7|16094.7|16154.7|16094.7|0
1646146850000|2022-03-01 15:00:50|16155.4|16135.4|16174.7|16134.7|16174.7|16137.2|16155.4|16132.2|1
1646146860000|2022-03-01 15:01:00|16207.2|16167.2|16207.2|16167.2|16207.2|16167.2|16207.2|16167.2|6
1646146880000|2022-03-01 15:01:20|16149.5|16089.5|16154.5|16094.5|16154.5|16094.5|16149.5|16089.5|5
1646146890000|2022-03-01 15:01:30|16159.7|16099.7|16189.5|16129.5|16189.5|16129.5|16159.7|16099.7|0
1646146960000|2022-03-01 15:02:40|16184.7|16124.7|16184.7|16124.7|16184.7|16124.7|16184.7|16124.7|0
1646146980000|2022-03-01 15:03:00|16187|16127|16192.2|16132.2|16192.2|16132.2|16187|16127|0
1646146990000|2022-03-01 15:03:10|16194.7|16134.7|16194.7|16174.7|16197.2|16174.7|16194.7|16134.7|0
1646147000000|2022-03-01 15:03:20|16209.3|16169.3|16209.7|16169.7|16209.7|16169.7|16209.3|16169.3|0
1646147030000|2022-03-01 15:03:50|16211|16171|16217.2|16197.2|16217.2|16197.2|16211|16171|5
1646147040000|2022-03-01 15:04:00|16226.4|16206.4|16232.4|16172.4|16232.4|16207.4|16226.4|16172.4|10
1646147080000|2022-03-01 15:04:40|||||||||2
1646147100000|2022-03-01 15:05:00|16227.4|16187.4|16254.5|16194.5|16254.5|16194.5|16227.4|16187.4|2
1646147110000|2022-03-01 15:05:10|16255.1|16195.1|16255.1|16195.1|16255.1|16195.1|16255.1|16195.1|0
1646147120000|2022-03-01 15:05:20|16253.9|16233.9|16254.9|16234.9|16254.9|16234.9|16253.9|16233.9|1
1646147130000|2022-03-01 15:05:30|16247.4|16187.4|16247.4|16187.4|16247.4|16187.4|16247.4|16187.4|1
1646147140000|2022-03-01 15:05:40|16247.6|16187.6|16247.6|16187.6|16247.6|16187.6|16247.6|16187.6|0
1646147150000|2022-03-01 15:05:50|16252.9|16232.9|16247.6|16187.6|16252.9|16232.9|16247.6|16187.6|18
1646147160000|2022-03-01 15:06:00|16247.4|16187.4|16247.4|16187.4|16247.4|16187.4|16247.4|16187.4|0
1646147170000|2022-03-01 15:06:10|16247.6|16187.6|16247.6|16187.6|16247.6|16187.6|16247.6|16187.6|0
1646147180000|2022-03-01 15:06:20|16247.4|16187.4|16244.9|16184.9|16247.4|16187.4|16244.9|16184.9|10
1646147250000|2022-03-01 15:07:30|||||||||20
1646147290000|2022-03-01 15:08:10|16240.3|16180.3|16238.5|16178.5|16240.3|16180.3|16238.5|16178.5|0
1646147300000|2022-03-01 15:08:20|16219.3|16179.3|16219.3|16179.3|16219.3|16179.3|16219.3|16179.3|0
1646147310000|2022-03-01 15:08:30|16218.5|16178.5|16195.6|16175.6|16218.5|16178.5|16193.3|16173.3|5
1646147340000|2022-03-01 15:09:00|16188.7|16168.7|16160.4|16100.4|16188.7|16168.7|16158.1|16098.1|7
1646147350000|2022-03-01 15:09:10|16180.3|16120.3|16149.1|16089.1|16191.8|16131.8|16149.1|16089.1|0
1646147360000|2022-03-01 15:09:20|16136.6|16076.6|16131.6|16071.6|16136.6|16076.6|16131.6|16071.6|0
1646147380000|2022-03-01 15:09:40|16131.8|16071.8|16131.8|16071.8|16131.8|16071.8|16131.8|16071.8|0
1646147390000|2022-03-01 15:09:50|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|2
1646147400000|2022-03-01 15:10:00|16051.4|16031.4|16068.5|16028.5|16068.5|16031.4|16050.5|16028.5|1
1646147410000|2022-03-01 15:10:10|16066.8|16026.8|16066.8|16026.8|16066.8|16026.8|16066.8|16026.8|0
1646147420000|2022-03-01 15:10:20|16064.5|16024.5|16051.8|16031.8|16064.5|16031.8|16045.3|16021.8|1
1646147430000|2022-03-01 15:10:30|16045.3|16025.3|16045.3|16025.3|16045.3|16025.3|16045.3|16025.3|0
1646147440000|2022-03-01 15:10:40|||||||||3
1646147450000|2022-03-01 15:10:50|16049.9|16005.3|16050.3|16010.3|16050.3|16010.3|16049.9|16005.3|0
1646147490000|2022-03-01 15:11:30|||||||||3
1646147520000|2022-03-01 15:12:00|16045.3|16025.3|16045.3|16025.3|16045.3|16025.3|16045.3|16025.3|0
1646147530000|2022-03-01 15:12:10|16050.3|16010.3|16050.3|16010.3|16050.3|16010.3|16050.3|16010.3|0
1646147590000|2022-03-01 15:13:10|16055.3|16035.3|16121.4|16061.4|16121.4|16061.4|16055.3|16035.3|3
1646147600000|2022-03-01 15:13:20|16126.4|16066.4|16126.4|16066.4|16126.4|16066.4|16126.4|16066.4|0
1646147720000|2022-03-01 15:15:20|16123.9|16063.9|16121.4|16061.4|16123.9|16063.9|16121.4|16061.4|0
1646147730000|2022-03-01 15:15:30|16123.7|16063.7|16123.9|16063.9|16123.9|16063.9|16123.7|16063.7|0
1646147760000|2022-03-01 15:16:00|16123.7|16063.7|16123.7|16063.7|16123.7|16063.7|16123.7|16063.7|0
1646147770000|2022-03-01 15:16:10|16124.5|16064.5|16133.7|16073.7|16133.7|16073.7|16124.5|16064.5|0
1646147780000|2022-03-01 15:16:20|16131.2|16071.2|16138.5|16078.5|16138.5|16078.5|16131.2|16071.2|0
1646147790000|2022-03-01 15:16:30|16138.7|16078.7|16141.2|16081.2|16141.2|16081.2|16138.7|16078.7|0
1646147830000|2022-03-01 15:17:10|16146.2|16086.2|16146.2|16086.2|16146.2|16086.2|16146.2|16086.2|0
1646147930000|2022-03-01 15:18:50|16148.7|16088.7|16151.2|16091.2|16151.2|16091.2|16148.7|16088.7|0
1646147950000|2022-03-01 15:19:10|16146.2|16106.2|16148.5|16108.5|16148.5|16108.5|16146.2|16106.2|0
1646147960000|2022-03-01 15:19:20|16148.7|16108.7|16148.7|16108.7|16148.7|16108.7|16148.7|16108.7|0
1646147980000|2022-03-01 15:19:40|16124.9|16104.9|16124.9|16104.9|16124.9|16104.9|16124.9|16104.9|0
1646147990000|2022-03-01 15:19:50|16107.8|16087.8|16110.3|16050.3|16110.3|16087.8|16107.8|16050.3|7
1646148000000|2022-03-01 15:20:00|16108|16048|16108|16048|16108|16048|16108|16048|0
1646148040000|2022-03-01 15:20:40|16108.7|16048.7|16108.7|16048.7|16108.7|16048.7|16108.7|16048.7|0
1646148100000|2022-03-01 15:21:40|16096.2|16056.2|16096.2|16056.2|16096.2|16056.2|16096.2|16056.2|0
1646148110000|2022-03-01 15:21:50|16093.9|16053.9|16091.2|16051.2|16093.9|16053.9|16091.2|16051.2|0
1646148120000|2022-03-01 15:22:00|||||||||35
1646148160000|2022-03-01 15:22:40|16088.7|16048.7|16088.7|16048.7|16088.7|16048.7|16088.7|16048.7|2
1646148170000|2022-03-01 15:22:50|16059.9|16039.9|16053.7|16013.7|16059.9|16039.9|16053.7|16013.7|3
1646148180000|2022-03-01 15:23:00|16051.2|16011.2|16051.2|16011.2|16051.2|16011.2|16051.2|16011.2|0
1646148220000|2022-03-01 15:23:40|16038.7|15978.7|16043.7|16003.7|16043.7|16003.7|16038.7|15978.7|5
1646148240000|2022-03-01 15:24:00|16046.1|16006.1|16046.2|16006.2|16046.2|16006.2|16046.1|16006.1|0
1646148280000|2022-03-01 15:24:40|16040.9|16020.9|16041.2|16021.2|16041.2|16021.2|16040.9|16020.9|0
1646148320000|2022-03-01 15:25:20|16044.3|16004.3|16044.3|16004.3|16044.3|16004.3|16044.3|16004.3|0
1646148330000|2022-03-01 15:25:30|16043.7|16003.7|16051.2|16011.2|16051.2|16011.2|16043.7|16003.7|6
1646148360000|2022-03-01 15:26:00|16051.3|16011.3|16051.3|16011.3|16051.3|16011.3|16048.8|16008.8|0
1646148370000|2022-03-01 15:26:10|16047.8|16007.8|16050.1|16010.1|16050.1|16010.1|16047.8|16007.8|0
1646148380000|2022-03-01 15:26:20|16048.8|16008.8|16048.8|16008.8|16048.8|16008.8|16048.8|16008.8|0
1646148390000|2022-03-01 15:26:30|16051.3|16011.3|16051.3|16011.3|16051.3|16011.3|16051.3|16011.3|0
1646148440000|2022-03-01 15:27:20|16098.9|16038.9|16103.6|16043.6|16103.6|16043.6|16098.9|16038.9|11
1646148450000|2022-03-01 15:27:30|16103.8|16043.8|16106.4|16046.4|16106.4|16046.4|16103.8|16043.8|0
1646148470000|2022-03-01 15:27:50|16115.7|16055.7|16113.8|16053.8|16115.7|16055.7|16113.8|16053.8|0
1646148480000|2022-03-01 15:28:00|16116.1|16056.1|16118.8|16058.8|16118.8|16058.8|16116.1|16056.1|0
1646148490000|2022-03-01 15:28:10|16123.4|16063.4|16126.4|16066.4|16126.4|16066.4|16123.4|16063.4|0
1646148500000|2022-03-01 15:28:20|16159.7|16139.7|16120.5|16100.5|16179.7|16139.7|16120.5|16098.9|6
1646148510000|2022-03-01 15:28:30|16118.9|16098.9|16111.3|16051.3|16118.9|16098.9|16111.3|16051.3|1
1646148520000|2022-03-01 15:28:40|16108.9|16048.9|16108.9|16048.9|16108.9|16048.9|16108.9|16048.9|0
1646148540000|2022-03-01 15:29:00|16109|16049|16109|16049|16109|16049|16109|16049|0
1646148600000|2022-03-01 15:30:00|16106.5|16046.5|16106.5|16046.5|16106.5|16046.5|16106.5|16046.5|0
1646148690000|2022-03-01 15:31:30|16084.9|16044.9|16114|16054|16114.7|16054.7|16084|16044|5
1646148700000|2022-03-01 15:31:40|16175.9|16115.9|16186.1|16126.1|16186.1|16126.1|16175.9|16115.9|10
1646148710000|2022-03-01 15:31:50|16183.8|16123.8|16183.4|16123.4|16185.9|16125.9|16179|16119|0
1646148730000|2022-03-01 15:32:10|16185.7|16125.7|16185.9|16125.9|16185.9|16125.9|16185.7|16125.7|0
1646148750000|2022-03-01 15:32:30|16190.5|16130.5|16191.3|16131.3|16191.3|16131.3|16190.5|16130.5|0
1646148760000|2022-03-01 15:32:40|16196.1|16136.1|16196.1|16136.1|16196.1|16136.1|16196.1|16136.1|0
1646148770000|2022-03-01 15:32:50|16193.8|16133.8|16193.8|16133.8|16193.8|16133.8|16193.8|16133.8|0
1646148780000|2022-03-01 15:33:00|16191.3|16131.3|16191.3|16131.3|16191.3|16131.3|16191.3|16131.3|0
1646148800000|2022-03-01 15:33:20|16201.3|16141.3|16201.3|16141.3|16201.3|16141.3|16201.3|16141.3|0
1646148810000|2022-03-01 15:33:30|16201.5|16141.5|16201.5|16141.5|16201.5|16141.5|16201.5|16141.5|0
1646148820000|2022-03-01 15:33:40|16206.1|16146.1|16206.5|16146.5|16206.5|16146.5|16206.1|16146.1|0
1646148840000|2022-03-01 15:34:00|16204.2|16144.2|16204|16144|16204.2|16144.2|16204|16144|0
1646148850000|2022-03-01 15:34:10|16210.9|16150.9|16211.5|16151.5|16211.5|16151.5|16210.9|16150.9|0
1646148870000|2022-03-01 15:34:30|16168|16148|16211.1|16151.1|16211.1|16151.1|16168|16128|1
1646148880000|2022-03-01 15:34:40|16211.5|16151.5|16211.5|16151.5|16211.5|16151.5|16211.5|16151.5|0
1646148900000|2022-03-01 15:35:00|16219|16159|16219|16159|16219|16159|16219|16159|0
1646148930000|2022-03-01 15:35:30|16221.5|16161.5|16221.5|16161.5|16221.5|16161.5|16221.5|16161.5|1
1646148940000|2022-03-01 15:35:40|16219|16179|16199|16179|16219|16179|16199|16179|0
1646148960000|2022-03-01 15:36:00|16218.2|16178.2|16221.5|16181.5|16221.5|16181.5|16218.2|16178.2|1
1646148970000|2022-03-01 15:36:10|16209.2|16189.2|16209.2|16189.2|16209.2|16189.2|16209.2|16189.2|0
1646148990000|2022-03-01 15:36:30|16209|16189|16211.5|16191.5|16211.5|16191.5|16209|16189|0
1646149000000|2022-03-01 15:36:40|16204|16184|16194|16174|16204|16184|16194|16174|10
1646149070000|2022-03-01 15:37:50|||||||||1
1646149110000|2022-03-01 15:38:30|||||||||1
1646149130000|2022-03-01 15:38:50|||||||||1
1646149140000|2022-03-01 15:39:00|16196.3|16176.3|16216.5|16176.5|16216.5|16176.5|16196.3|16174|1
1646149150000|2022-03-01 15:39:10|16209|16189|16209|16189|16209|16189|16209|16189|0
1646149170000|2022-03-01 15:39:30|||||||||1
1646149230000|2022-03-01 15:40:30|16207.2|16187.2|16206.5|16146.5|16207.2|16187.2|16206.5|16146.5|2
1646149260000|2022-03-01 15:41:00|16201.9|16141.9|16181.5|16141.5|16201.9|16141.9|16181.5|16141.5|0
1646149760000|2022-03-01 15:49:20|16183.8|16143.8|16184|16144|16184|16144|16183.8|16143.8|0
1646149860000|2022-03-01 15:51:00|16181.7|16141.7|16181.7|16141.7|16181.7|16141.7|16181.7|16141.7|0
1646149870000|2022-03-01 15:51:10|16181.5|16141.5|16181.5|16141.5|16181.5|16141.5|16181.5|16141.5|0
1646149890000|2022-03-01 15:51:30|16179|16139|16179|16139|16179|16139|16179|16139|0
1646149930000|2022-03-01 15:52:10|16166.5|16146.5|16171.5|16131.5|16176.5|16146.5|16166.5|16131.5|4
1646150030000|2022-03-01 15:53:50|16154.6|16134.6|16154.6|16134.6|16154.6|16134.6|16154.6|16134.6|0
1646150040000|2022-03-01 15:54:00|16154|16134|16106.3|16046.3|16154|16134|16103.8|16043.8|5
1646150050000|2022-03-01 15:54:10|16101.7|16041.7|16101.5|16041.5|16101.7|16041.7|16096.3|16036.3|6
1646150060000|2022-03-01 15:54:20|16109|16049|16124|16064|16124|16064|16109|16049|0
1646150070000|2022-03-01 15:54:30|16126.3|16066.3|16131.7|16071.7|16134|16074|16126.3|16066.3|0
1646150090000|2022-03-01 15:54:50|16127.1|16067.1|16124|16064|16127.1|16067.1|16124|16064|0
1646150160000|2022-03-01 15:56:00|16126.3|16066.3|16126.5|16066.5|16126.5|16066.5|16124|16064|0
1646150170000|2022-03-01 15:56:10|16124.2|16064.2|16124|16064|16126.5|16066.5|16124|16064|0
1646150180000|2022-03-01 15:56:20|16126.5|16066.5|16124.2|16064.2|16126.5|16066.5|16124|16064|0
1646150190000|2022-03-01 15:56:30|16124|16064|16124|16064|16124|16064|16124|16064|0
1646150370000|2022-03-01 15:59:30|16124.2|16064.2|16126.7|16066.7|16126.7|16066.7|16124.2|16064.2|0
1646150430000|2022-03-01 16:00:30|16135.2|16095.2|16136.7|16096.7|16136.7|16096.7|16135.2|16095.2|0
1646150450000|2022-03-01 16:00:50|16137.9|16097.9|16147.5|16127.5|16147.5|16127.5|16137.9|16097.9|2
1646150520000|2022-03-01 16:02:00|||||||||1
1646150580000|2022-03-01 16:03:00|||||||||2
1646150600000|2022-03-01 16:03:20|16145.4|16125.4|16142.5|16102.5|16145.4|16125.4|16139.2|16099.2|3
1646150610000|2022-03-01 16:03:30|16141.7|16101.7|16141.7|16101.7|16141.7|16101.7|16141.7|16101.7|0
1646150630000|2022-03-01 16:03:50|16139.4|16099.4|16139.4|16099.4|16139.4|16099.4|16139.4|16099.4|0
1646150640000|2022-03-01 16:04:00|16139.2|16099.2|16139.2|16099.2|16139.2|16099.2|16139.2|16099.2|0
1646150660000|2022-03-01 16:04:20|16095.7|16055.7|16083.4|16063.4|16095.7|16063.4|16083.4|16055.7|2
1646150670000|2022-03-01 16:04:30|16083.6|16063.6|16083.6|16063.6|16083.6|16063.6|16083.6|16063.6|0
1646150760000|2022-03-01 16:06:00|||||||||1
1646150790000|2022-03-01 16:06:30|16071.9|16051.9|16064.4|16024.4|16071.9|16051.9|16064.4|16024.4|3
1646150810000|2022-03-01 16:06:50|16065|16005|16065|16005|16065|16005|16065|16005|1
1646150830000|2022-03-01 16:07:10|16072.1|16012.1|16072.1|16012.1|16072.1|16012.1|16072.1|16012.1|0
1646150910000|2022-03-01 16:08:30|16050.6|16010.6|16050|16010|16050.6|16010.6|16050|16010|0
1646150930000|2022-03-01 16:08:50|||||||||1
1646151040000|2022-03-01 16:10:40|16054.6|16014.6|16054.6|16014.6|16054.6|16014.6|16054.6|16014.6|0
1646151070000|2022-03-01 16:11:10|16049.2|16029.2|16049.2|16029.2|16049.2|16029.2|16049.2|16029.2|2
1646151080000|2022-03-01 16:11:20|16049.4|16029.4|16049.4|16029.4|16049.4|16029.4|16049.4|16029.4|0
1646151090000|2022-03-01 16:11:30|||||||||1
1646151100000|2022-03-01 16:11:40|16047.1|16027.1|16046.9|16026.9|16047.1|16027.1|16046.9|16026.9|0
1646151240000|2022-03-01 16:14:00|16046.5|16026.5|16045|16005|16046.5|16026.5|16045|16005|2
1646151280000|2022-03-01 16:14:40|16042.5|16002.5|16030|16010|16042.5|16010|16027.5|16002.5|5
1646151290000|2022-03-01 16:14:50|16029.4|16009.4|16030|16010|16030|16010|16029.4|16009.4|2
1646151300000|2022-03-01 16:15:00|16027.7|16007.7|16027.5|16007.5|16027.7|16007.7|16026.9|16006.9|3
1646151360000|2022-03-01 16:16:00|16027.7|16007.7|16027.7|16007.7|16027.7|16007.7|16027.7|16007.7|0
1646151530000|2022-03-01 16:18:50|16025.4|16005.4|16025.2|16005.2|16025.4|16005.4|16025.2|16005.2|0
1646151680000|2022-03-01 16:21:20|16007.7|15987.7|16024.6|16004.6|16024.6|16004.6|16007.7|15987.7|11
1646151690000|2022-03-01 16:21:30|16025.2|16005.2|16050.2|16010.2|16050.2|16010.2|16025.2|16005.2|2
1646151710000|2022-03-01 16:21:50|16047.9|16007.9|16047.7|16007.7|16047.9|16007.9|16047.7|16007.7|0
1646151720000|2022-03-01 16:22:00|16050|16010|16050.2|16010.2|16050.2|16010.2|16050|16010|0
1646151770000|2022-03-01 16:22:50|16028.7|16008.7|16027.7|16007.7|16028.7|16008.7|16027.7|16007.7|0
1646151780000|2022-03-01 16:23:00|16030.2|16010.2|16055.2|16015.2|16055.2|16015.2|16030.2|16010.2|1
1646151790000|2022-03-01 16:23:10|16047.5|16027.5|16047.5|16027.5|16047.5|16027.5|16047.5|16027.5|0
1646151800000|2022-03-01 16:23:20|16050|16030|16027.7|16007.7|16052.5|16032.5|16027.7|16005.2|2
1646151850000|2022-03-01 16:24:10|16045.2|16005.2|16045.2|16005.2|16045.2|16005.2|16045.2|16005.2|2
1646151910000|2022-03-01 16:25:10|16047.7|16007.7|16050.2|16010.2|16050.2|16010.2|16047.7|16007.7|0
1646151940000|2022-03-01 16:25:40|16054.8|16014.8|16055.2|16015.2|16055.2|16015.2|16054.8|16014.8|0
1646151950000|2022-03-01 16:25:50|16050.2|16030.2|16050.2|16030.2|16050.2|16030.2|16050.2|16030.2|0
1646151960000|2022-03-01 16:26:00|16052.5|16032.5|16055.2|16035.2|16055.2|16035.2|16052.5|16032.5|0
1646151970000|2022-03-01 16:26:10|16057.5|16037.5|16052.7|16032.7|16057.5|16037.5|16052.7|16032.7|1
1646152000000|2022-03-01 16:26:40|16029.7|16009.7|16047.7|16007.7|16047.7|16009.7|16027.7|16005.2|1
1646152010000|2022-03-01 16:26:50|16050.2|16010.2|16050.2|16010.2|16050.2|16010.2|16050.2|16010.2|0
1646152160000|2022-03-01 16:29:20|16050.1|16010.1|16047.7|16007.7|16050.1|16010.1|16047.7|16007.7|4
1646152170000|2022-03-01 16:29:30|16050.1|16010.1|16050.1|16010.1|16050.1|16010.1|16050.1|16010.1|1
1646152180000|2022-03-01 16:29:40|16050.2|16010.2|16050.2|16010.2|16050.2|16010.2|16050.2|16010.2|0
1646152210000|2022-03-01 16:30:10|16050.3|16010.3|16050.3|16010.3|16050.3|16010.3|16050.3|16010.3|0
1646152260000|2022-03-01 16:31:00|16047.8|16007.8|16047.8|16007.8|16047.8|16007.8|16047.8|16007.8|0
1646152420000|2022-03-01 16:33:40|16050.1|16010.1|16050.3|16010.3|16050.3|16010.3|16050.1|16010.1|0
1646152510000|2022-03-01 16:35:10|16050.5|16010.5|16052.8|16012.8|16052.8|16012.8|16050.5|16010.5|1
1646152520000|2022-03-01 16:35:20|16075|16055|16075|16055|16075|16055|16075|16055|4
1646152530000|2022-03-01 16:35:30|16076.8|16056.8|16149.9|16129.9|16149.9|16129.9|16076.8|16056.8|28
1646152540000|2022-03-01 16:35:40|16150.3|16130.3|16150.3|16130.3|16150.3|16130.3|16150.3|16130.3|6
1646152550000|2022-03-01 16:35:50|||||||||4
1646152560000|2022-03-01 16:36:00|16154.9|16134.9|16154.9|16134.9|16154.9|16134.9|16154.9|16134.9|7
1646152570000|2022-03-01 16:36:10|||||||||3
1646152580000|2022-03-01 16:36:20|||||||||1
1646152590000|2022-03-01 16:36:30|16157.4|16137.4|16162.4|16142.4|16162.4|16142.4|16157.4|16137.4|1
1646152600000|2022-03-01 16:36:40|16167|16147|16174.9|16134.9|16174.9|16147|16167|16134.9|4
1646152610000|2022-03-01 16:36:50|||||||||1
1646152620000|2022-03-01 16:37:00|||||||||1
1646152630000|2022-03-01 16:37:10|16167.2|16147.2|16167.4|16147.4|16167.4|16147.4|16167.2|16147.2|0
1646152660000|2022-03-01 16:37:40|16174.9|16134.9|16174.9|16134.9|16174.9|16134.9|16174.9|16134.9|1
1646152920000|2022-03-01 16:42:00|||||||||1
1646152950000|2022-03-01 16:42:30|16162.6|16142.6|16162.6|16142.6|16162.6|16142.6|16162.6|16142.6|0
1646152960000|2022-03-01 16:42:40|16162.4|16142.4|16162.4|16142.4|16162.4|16142.4|16162.4|16142.4|0
1646153100000|2022-03-01 16:45:00|16174.9|16134.9|16158|16138|16174.9|16138|16158|16134.9|1
1646153110000|2022-03-01 16:45:10|16157.4|16137.4|16157.4|16137.4|16157.4|16137.4|16157.4|16137.4|0
1646153240000|2022-03-01 16:47:20|||||||||4
1646153250000|2022-03-01 16:47:30|16155.1|16135.1|16154.9|16134.9|16155.1|16135.1|16154.9|16134.9|4
1646153300000|2022-03-01 16:48:20|16159.5|16139.5|16159.9|16139.9|16159.9|16139.9|16159.5|16139.5|0
1646153330000|2022-03-01 16:48:50|16160.7|16140.7|16167.4|16147.4|16172.4|16152.4|16160.7|16140.7|9
1646153340000|2022-03-01 16:49:00|16169.7|16149.7|16169.7|16149.7|16169.7|16149.7|16169.7|16149.7|0
1646153350000|2022-03-01 16:49:10|16169.9|16149.9|16169.9|16149.9|16169.9|16149.9|16169.9|16149.9|0
1646153610000|2022-03-01 16:53:30|16187.4|16167.4|16187.4|16167.4|16187.4|16167.4|16187.4|16167.4|2
1646153620000|2022-03-01 16:53:40|16192.4|16172.4|16209.9|16169.9|16209.9|16174.9|16190.3|16169.9|4
1646153630000|2022-03-01 16:53:50|16202.2|16182.2|16202.2|16182.2|16202.2|16182.2|16202.2|16182.2|0
1646153640000|2022-03-01 16:54:00|16202.4|16182.4|16182.4|16162.4|16202.4|16182.4|16182.4|16162.4|4
1646153650000|2022-03-01 16:54:10|16207.4|16167.4|16207.4|16167.4|16207.4|16167.4|16207.4|16167.4|2
1646153660000|2022-03-01 16:54:20|16209.7|16169.7|16209.9|16169.9|16209.9|16169.9|16209.7|16169.7|0
1646153750000|2022-03-01 16:55:50|16209.7|16169.7|16207.4|16167.4|16209.7|16169.7|16207.4|16167.4|1
1646153810000|2022-03-01 16:56:50|||||||||2
1646153860000|2022-03-01 16:57:40|16192.8|16172.8|16192.4|16172.4|16192.8|16172.8|16192.4|16172.4|0
1646153870000|2022-03-01 16:57:50|||||||||1
1646153960000|2022-03-01 16:59:20|16194.7|16174.7|16192.4|16172.4|16194.9|16174.9|16192.4|16172.4|0
1646154000000|2022-03-01 17:00:00|16214.9|16174.9|16214.9|16174.9|16214.9|16174.9|16214.9|16174.9|2
1646154030000|2022-03-01 17:00:30|16194.9||16194.9||16194.9||16194.9||0
1646154160000|2022-03-01 17:02:40|16217.4|16177.4|16217.4|16177.4|16217.4|16177.4|16217.4|16177.4|5
1646154170000|2022-03-01 17:02:50|16214.9|16174.9|16214.9|16174.9|16214.9|16174.9|16191.1|16161.1|2
1646154560000|2022-03-01 17:09:20|||||||||1
1646154610000|2022-03-01 17:10:10|16181.5|16161.5|16179.9|16159.9|16181.5|16161.5|16179.9|16159.9|3
1646154650000|2022-03-01 17:10:50|16181.5|16161.5|16181.5|16161.5|16181.5|16161.5|16181.5|16161.5|2
1646154660000|2022-03-01 17:11:00|16179.9|16159.9|16181.5|16161.5|16181.5|16161.5|16179.9|16159.9|1
1646154680000|2022-03-01 17:11:20|16184|16164|16184|16164|16184|16164|16184|16164|0
1646154720000|2022-03-01 17:12:00|16181.5|16161.5|16181.5|16161.5|16181.5|16161.5|16181.5|16161.5|7
1646154760000|2022-03-01 17:12:40|||||||||2
1646154940000|2022-03-01 17:15:40|16184|16164|16184|16164|16184|16164|16184|16164|4
1646155080000|2022-03-01 17:18:00|||||||||1
1646155090000|2022-03-01 17:18:10|16182.5|16162.5|16182.5|16162.5|16182.5|16162.5|16182.5|16162.5|0
1646155180000|2022-03-01 17:19:40|16215|16175|16215|16175|16215|16175|16215|16175|5
1646155380000|2022-03-01 17:23:00|16212.5|16172.5|16212.5|16172.5|16212.5|16172.5|16212.5|16172.5|7
1646155580000|2022-03-01 17:26:20|16210|16170|16210|16170|16210|16170|16210|16170|0
1646155630000|2022-03-01 17:27:10|16202.5|16182.5|16202.5|16182.5|16202.5|16182.5|16202.5|16182.5|0
1646155640000|2022-03-01 17:27:20|16200.2|16180.2|16200|16180|16200.2|16180.2|16200|16180|0
1646155770000|2022-03-01 17:29:30|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|1
1646155780000|2022-03-01 17:29:40|16197.3|16177.3|16197.3|16177.3|16197.3|16177.3|16197.3|16177.3|0
1646155790000|2022-03-01 17:29:50|||||||||1
1646155890000|2022-03-01 17:31:30|16194.8|16174.8|16194.8|16174.8|16194.8|16174.8|16194.8|16174.8|6
1646155980000|2022-03-01 17:33:00|16192.5|16172.5|16192.5|16172.5|16192.5|16172.5|16192.5|16172.5|0
1646156180000|2022-03-01 17:36:20|16190.2|16170.2|16190|16170|16190.2|16170.2|16190|16170|0
1646156190000|2022-03-01 17:36:30|16184.8|16164.8|16184.8|16164.8|16184.8|16164.8|16184.8|16164.8|6
1646156200000|2022-03-01 17:36:40|16185|16165|16185|16165|16185|16165|16185|16165|0
1646156250000|2022-03-01 17:37:30|16182.5|16162.5|16182.5|16162.5|16182.5|16162.5|16182.5|16162.5|9
1646156270000|2022-03-01 17:37:50|||||||||1
1646156360000|2022-03-01 17:39:20|||||||||2
1646156480000|2022-03-01 17:41:20|||||||||6
1646156490000|2022-03-01 17:41:30|||||||||17
1646156500000|2022-03-01 17:41:40|16180|16160|16180|16160|16180|16160|16180|16160|0
1646156560000|2022-03-01 17:42:40|||||||||1
1646156670000|2022-03-01 17:44:30|16182.3|16162.3|16182.5|16162.5|16182.5|16162.5|16182.3|16162.3|1
1646156760000|2022-03-01 17:46:00|||||||||1
1646156810000|2022-03-01 17:46:50|16180|16160|16180|16160|16180|16160|16180|16160|1
1646156970000|2022-03-01 17:49:30|||||||||2
1646156980000|2022-03-01 17:49:40|||||||||1
1646157010000|2022-03-01 17:50:10|16182.3|16162.3|16182.5|16162.5|16182.5|16162.5|16182.3|16162.3|0
1646157030000|2022-03-01 17:50:30|16182.3|16162.3|16182.3|16162.3|16182.3|16162.3|16182.3|16162.3|0
1646157130000|2022-03-01 17:52:10|16182.1|16162.1|16182.1|16162.1|16182.1|16162.1|16182.1|16162.1|0
1646157150000|2022-03-01 17:52:30|16181.9|16161.9|16181.9|16161.9|16181.9|16161.9|16181.9|16161.9|0
1646157190000|2022-03-01 17:53:10|||||||||1
1646157210000|2022-03-01 17:53:30|16184.6|16164.6|16184.6|16164.6|16184.6|16164.6|16184.6|16164.6|0
1646157220000|2022-03-01 17:53:40|16182.1|16162.1|16182.1|16162.1|16182.1|16162.1|16182.1|16162.1|0
1646157300000|2022-03-01 17:55:00|16182.2|16162.2|16179.7|16159.7|16182.2|16162.2|16179.7|16159.7|2
1646157390000|2022-03-01 17:56:30|16182|16162|16182.2|16162.2|16182.2|16162.2|16182|16162|2
1646157460000|2022-03-01 17:57:40|16182.4|16162.4|16182.4|16162.4|16182.4|16162.4|16182.4|16162.4|0
1646157520000|2022-03-01 17:58:40|16184.9|16164.9|16184.9|16164.9|16184.9|16164.9|16184.9|16164.9|0
1646157530000|2022-03-01 17:58:50|16199.5|16159.5|16199.5|16159.5|16199.5|16159.5|16199.5|16159.5|0
1646157540000|2022-03-01 17:59:00|16199.9|16159.9|16199.9|16159.9|16199.9|16159.9|16199.9|16159.9|17
1646157550000|2022-03-01 17:59:10|16187.6|16167.6|16199.7|16159.7|16199.7|16167.6|16187.4|16159.7|0
1646157570000|2022-03-01 17:59:30|16199.9|16159.9|16199.9|16159.9|16199.9|16159.9|16199.9|16159.9|0
1646157640000|2022-03-01 18:00:40|16187.6|16167.6|16187.6|16167.6|16187.6|16167.6|16187.6|16167.6|0
1646157660000|2022-03-01 18:01:00|16187.4|16167.4|16187.4|16167.4|16187.4|16167.4|16187.4|16167.4|0
1646157700000|2022-03-01 18:01:40|||||||||2
1646157720000|2022-03-01 18:02:00|||||||||2
1646158190000|2022-03-01 18:09:50|16180.5|16160.5|16179.9|16159.9|16180.5|16160.5|16179.9|16159.9|0
1646158260000|2022-03-01 18:11:00|||||||||2
1646158270000|2022-03-01 18:11:10|||||||||2
1646158290000|2022-03-01 18:11:30|||||||||2
1646158300000|2022-03-01 18:11:40|||||||||2
1646158310000|2022-03-01 18:11:50|||||||||2
1646158320000|2022-03-01 18:12:00|||||||||2
1646158340000|2022-03-01 18:12:20|||||||||3
1646158350000|2022-03-01 18:12:30|||||||||3
1646158480000|2022-03-01 18:14:40|||||||||1
1646158690000|2022-03-01 18:18:10|16194.7|16174.7|16194.7|16174.7|16194.7|16174.7|16194.7|16174.7|3
1646158720000|2022-03-01 18:18:40|16192.4|16172.4|16194.7|16174.7|16194.7|16174.7|16192.4|16172.4|0
1646158740000|2022-03-01 18:19:00|16192.4|16172.4|16192.4|16172.4|16192.4|16172.4|16192.4|16172.4|0
1646158930000|2022-03-01 18:22:10|||||||||1
1646158980000|2022-03-01 18:23:00|||||||||1
1646159120000|2022-03-01 18:25:20|16192.2|16172.2|16189.9|16169.9|16192.2|16172.2|16189.9|16169.9|1
1646159270000|2022-03-01 18:27:50|16202.2|16182.2|16202.2|16182.2|16202.2|16182.2|16202.2|16182.2|4
1646159340000|2022-03-01 18:29:00|16204.5|16184.5|16211.4|16191.4|16211.4|16191.4|16204.5|16184.5|7
1646159370000|2022-03-01 18:29:30|16213.7|16193.7|16213.9|16193.9|16213.9|16193.9|16213.7|16193.7|0
1646159490000|2022-03-01 18:31:30|16216.2|16196.2|16216.4|16196.4|16216.4|16196.4|16216.2|16196.2|0
1646159500000|2022-03-01 18:31:40|16218.5|16198.5|16234.3|16214.3|16237.4|16216.9|16218.5|16197.4|15
1646159510000|2022-03-01 18:31:50|16229.9|16209.9|16237.6|16197.6|16237.6|16209.9|16229.9|16197.6|0
1646159520000|2022-03-01 18:32:00|16237.4|16197.4|16237.4|16197.4|16237.4|16197.4|16237.4|16197.4|0
1646159550000|2022-03-01 18:32:30|16229.7|16209.7|16229.7|16209.7|16229.7|16209.7|16229.7|16209.7|0
1646159560000|2022-03-01 18:32:40|16237.4|16197.4|16237.4|16197.4|16237.4|16197.4|16237.4|16197.4|0
1646159810000|2022-03-01 18:36:50|16234.9|16194.9|16234.9|16194.9|16234.9|16194.9|16234.9|16194.9|0
1646159950000|2022-03-01 18:39:10|16232.4|16192.4|16232.4|16192.4|16232.4|16192.4|16232.4|16192.4|0
1646160020000|2022-03-01 18:40:20|16230.1|16190.1|16229.9|16189.9|16230.1|16190.1|16229.9|16189.9|0
1646160030000|2022-03-01 18:40:30|16232.2|16192.2|16232.4|16192.4|16232.4|16192.4|16232.2|16192.2|0
1646160040000|2022-03-01 18:40:40|16234.7|16194.7|16234.7|16194.7|16234.7|16194.7|16234.7|16194.7|0
1646160050000|2022-03-01 18:40:50|16234.9|16194.9|16234.9|16194.9|16234.9|16194.9|16234.9|16194.9|0
1646160060000|2022-03-01 18:41:00|16232.6|16192.6|16232.4|16192.4|16232.6|16192.6|16232.4|16192.4|0
1646160110000|2022-03-01 18:41:50|16229.9|16189.9|16232.3|16192.3|16232.3|16192.3|16229.9|16189.9|0
1646160120000|2022-03-01 18:42:00|16232.5|16192.5|16232.5|16192.5|16232.5|16192.5|16232.5|16192.5|0
1646160230000|2022-03-01 18:43:50|16235|16195|16235|16195|16235|16195|16235|16195|1
1646160260000|2022-03-01 18:44:20|16232.5|16192.5|16235|16195|16235|16195|16232.5|16192.5|0
1646160340000|2022-03-01 18:45:40|16232.5|16192.5|16235|16195|16235|16195|16232.5|16192.5|1
1646160370000|2022-03-01 18:46:10|16227.3|16207.3|16227.5|16207.5|16227.5|16207.5|16227.3|16207.3|1
1646160380000|2022-03-01 18:46:20|16252.5|16232.5|16254.8|16214.8|16254.8|16232.5|16252.5|16214.8|16
1646160390000|2022-03-01 18:46:30|16255|16215|16247.5|16227.5|16255|16227.5|16245|16215|0
1646160420000|2022-03-01 18:47:00|16250|16230|16255.2|16235.2|16255.2|16235.2|16250|16230|6
1646160450000|2022-03-01 18:47:30|16252.5|16232.5|16252.5|16232.5|16255|16235|16250|16230|1
1646160460000|2022-03-01 18:47:40|16250.2|16230.2|16252.5|16232.5|16252.5|16232.5|16250.2|16230.2|0
1646160700000|2022-03-01 18:51:40|16241.5|16221.5|16241.5|16221.5|16241.5|16221.5|16241.5|16221.5|1
1646160720000|2022-03-01 18:52:00|16250|16230|16252.5|16232.5|16252.5|16232.5|16250|16230|5
1646160730000|2022-03-01 18:52:10|16250.2|16230.2|16245|16225|16252.5|16232.5|16245|16225|0
1646160740000|2022-03-01 18:52:20|16247.3|16227.3|16247.5|16227.5|16247.5|16227.5|16247.3|16227.3|0
1646160750000|2022-03-01 18:52:30|16252.5|16232.5|16252.5|16232.5|16252.5|16232.5|16252.5|16232.5|1
1646160760000|2022-03-01 18:52:40|16251.3|16231.3|16247.5|16207.5|16251.3|16231.3|16245|16205|2
1646160820000|2022-03-01 18:53:40|||||||||1
1646160850000|2022-03-01 18:54:10|16245.2|16205.2|16245.2|16205.2|16245.2|16205.2|16245.2|16205.2|0
1646160860000|2022-03-01 18:54:20|16232.9|16212.9|16245.2|16205.2|16245.2|16212.9|16232.9|16205.2|0
1646160930000|2022-03-01 18:55:30|16232.9|16212.9|16232.9|16212.9|16232.9|16212.9|16232.9|16212.9|0
1646160940000|2022-03-01 18:55:40|16232.5|16212.5|16237.9|16217.9|16245.4|16217.9|16232.5|16202.5|2
1646160980000|2022-03-01 18:56:20|16235|16215|16237.9|16217.9|16237.9|16217.9|16235|16215|0
1646161130000|2022-03-01 18:58:50|16235.6|16215.6|16235|16215|16235.6|16215.6|16235|16215|0
1646161360000|2022-03-01 19:02:40|16235.6|16215.6|16237.9|16217.9|16237.9|16217.9|16235.6|16215.6|1
1646161500000|2022-03-01 19:05:00|16235|16215|16237.9|16217.9|16237.9|16217.9|16235|16215|0
1646161540000|2022-03-01 19:05:40|16237.5|16217.5|16237.5|16217.5|16237.5|16217.5|16237.5|16217.5|0
1646161630000|2022-03-01 19:07:10|16222.5|16202.5|16222.5|16202.5|16222.5|16202.5|16222.5|16202.5|2
1646161640000|2022-03-01 19:07:20|16221.7|16201.7|16212.5|16192.5|16221.7|16201.7|16212.5|16192.5|2
1646161660000|2022-03-01 19:07:40|16214.8|16194.8|16214.8|16194.8|16214.8|16194.8|16214.8|16194.8|0
1646161680000|2022-03-01 19:08:00|16215|16195|16207.5|16187.5|16215|16195|16207.5|16187.5|1
1646161720000|2022-03-01 19:08:40|16210|16190|16235|16195|16235|16195|16210|16190|1
1646161730000|2022-03-01 19:08:50|16234.8|16194.8|16230|16190|16234.8|16194.8|16230|16190|7
1646161740000|2022-03-01 19:09:00|16208.5|16188.5|16207.5|16187.5|16208.5|16188.5|16205|16185|0
1646161750000|2022-03-01 19:09:10|16205.2|16185.2|16187.5|16167.5|16205.2|16185.2|16187.5|16167.5|6
1646161760000|2022-03-01 19:09:20|16195.2|16155.2|16197.5|16157.5|16200|16160|16195.2|16155.2|0
1646161780000|2022-03-01 19:09:40|16199.8|16159.8|16199.8|16159.8|16199.8|16159.8|16199.8|16159.8|1
1646161790000|2022-03-01 19:09:50|16183.1|16163.1|16183.1|16163.1|16183.1|16163.1|16183.1|16163.1|0
1646161800000|2022-03-01 19:10:00|16182.5|16162.5|16182.5|16162.5|16182.5|16162.5|16182.5|16162.5|0
1646161810000|2022-03-01 19:10:10|16177.9|16157.9|16177.5|16157.5|16177.9|16157.9|16177.5|16157.5|0
1646161820000|2022-03-01 19:10:20|16178.5|16158.5|16200|16160|16200|16160|16178.5|16158.5|0
1646161870000|2022-03-01 19:11:10|16199.8|16159.8|16157.3|16097.3|16199.8|16159.8|16157.3|16097.3|1
1646161880000|2022-03-01 19:11:20|16168.8|16108.8|16167.1|16107.1|16169.6|16109.6|16167.1|16107.1|5
1646161890000|2022-03-01 19:11:30|16169.6|16109.6|16172.3|16112.3|16172.3|16112.3|16169.6|16109.6|0
1646161900000|2022-03-01 19:11:40|16169.8|16109.8|16179.8|16119.8|16179.8|16119.8|16169.8|16109.8|0
1646161910000|2022-03-01 19:11:50|16172.9|16112.9|16172.1|16112.1|16172.9|16112.9|16172.1|16112.1|0
1646161920000|2022-03-01 19:12:00|16172.3|16112.3|16172.3|16112.3|16172.3|16112.3|16172.3|16112.3|1
1646161930000|2022-03-01 19:12:10|||||||||2
1646161940000|2022-03-01 19:12:20|16182.3|16122.3|16192.3|16152.3|16214.8|16154.8|16182.3|16122.3|2
1646161950000|2022-03-01 19:12:30|16194.8|16154.8|16194.8|16154.8|16194.8|16154.8|16194.8|16154.8|1
1646161960000|2022-03-01 19:12:40|16192.5|16152.5|16192.3|16152.3|16192.5|16152.5|16192.3|16152.3|2
1646161970000|2022-03-01 19:12:50|||||||||1
1646161980000|2022-03-01 19:13:00|16192.1|16152.1|16159.6|16099.6|16192.1|16152.1|16157.1|16099.6|8
1646161990000|2022-03-01 19:13:10|||||||||2
1646162000000|2022-03-01 19:13:20|16152.1|16112.1|16179.6|16119.6|16194.4|16134.4|16152.1|16112.1|5
1646162010000|2022-03-01 19:13:30|16182.1|16122.1|16189.6|16129.6|16189.6|16129.6|16182.1|16122.1|1
1646162020000|2022-03-01 19:13:40|16191.9|16131.9|16202.1|16142.1|16214.6|16154.6|16191.9|16131.9|2
1646162030000|2022-03-01 19:13:50|16204.6|16144.6|16204.4|16144.4|16212.1|16152.1|16204.4|16144.4|3
1646162040000|2022-03-01 19:14:00|16204.6|16144.6|16209.6|16169.6|16214.6|16169.6|16202.1|16142.1|1
1646162050000|2022-03-01 19:14:10|||||||||1
1646162060000|2022-03-01 19:14:20|||||||||1
1646162070000|2022-03-01 19:14:30|16212.1|16172.1|16222.1|16202.1|16222.1|16202.1|16209.6|16169.6|5
1646162080000|2022-03-01 19:14:40|16221.4|16161.4|16199.6|16139.6|16222.1|16182.1|16197.1|16137.1|5
1646162090000|2022-03-01 19:14:50|16202.1|16142.1|16194.4|16154.4|16202.1|16154.4|16194.4|16142.1|1
1646162100000|2022-03-01 19:15:00|16194.6|16154.6|16181.9|16141.9|16199.6|16154.6|16181.9|16139.6|2
1646162110000|2022-03-01 19:15:10|||||||||1
1646162120000|2022-03-01 19:15:20|16186.5|16146.5|16186.9|16146.9|16186.9|16146.9|16186.5|16146.5|0
1646162130000|2022-03-01 19:15:30|16182.3|16142.3|16182.3|16142.3|16182.3|16142.3|16182.3|16142.3|0
1646162140000|2022-03-01 19:15:40|16181.9|16141.9|16166.9|16146.9|16181.9|16147.1|16166.9|16139.4|0
1646162150000|2022-03-01 19:15:50|16164.4|16144.4|16146|16126|16164.4|16144.4|16146|16126|1
1646162160000|2022-03-01 19:16:00|16144.4|16124.4|16146.9|16086.9|16164.4|16124.4|16144.4|16086.9|0
1646162170000|2022-03-01 19:16:10|16144.4|16084.4|16144.4|16084.4|16144.4|16084.4|16144.4|16084.4|0
1646162210000|2022-03-01 19:16:50|16141.9|16081.9|16131.9|16071.9|16141.9|16086.9|16126.9|16069.6|0
1646162220000|2022-03-01 19:17:00|16129.4|16069.4|16129.2|16069.2|16129.4|16069.4|16126.7|16066.7|0
1646162250000|2022-03-01 19:17:30|||||||||1
1646162260000|2022-03-01 19:17:40|16126.7|16066.7|16126.7|16066.7|16126.7|16066.7|16126.7|16066.7|0
1646162310000|2022-03-01 19:18:30|16124.2|16064.2|16124.2|16064.2|16124.2|16064.2|16124.2|16064.2|0
1646162320000|2022-03-01 19:18:40|16109.2|16069.2|16109.2|16069.2|16109.2|16069.2|16109.2|16069.2|0
1646162390000|2022-03-01 19:19:50|16111.5|16071.5|16145|16085|16145|16085|16111.5|16070.9|2
1646182800000|2022-03-02 01:00:00|16160.4|16100.4|16170.4|16110.4|16170.4|16110.4|16157.9|16097.9|0
1646182810000|2022-03-02 01:00:10|16170.8|16110.8|16175.4|16115.4|16175.4|16115.4|16170.8|16110.8|0
1646182820000|2022-03-02 01:00:20|16177.9|16117.9|16185.4|16125.4|16185.4|16125.4|16177.9|16117.9|0
1646182840000|2022-03-02 01:00:40|16178.5|16118.5|16177.9|16117.9|16178.5|16118.5|16177.9|16117.9|0
1646182870000|2022-03-02 01:01:10|16178.5|16118.5|16190.4|16130.4|16190.4|16130.4|16178.5|16118.5|5
1646182890000|2022-03-02 01:01:30|16192.9|16132.9|16192.9|16132.9|16192.9|16132.9|16192.9|16132.9|0
1646182900000|2022-03-02 01:01:40|16180.4|16120.4|16185.4|16125.4|16185.4|16125.4|16180.4|16120.4|3
1646182910000|2022-03-02 01:01:50|16183.1|16123.1|16177.9|16117.9|16183.1|16123.1|16177.9|16117.9|0
1646183060000|2022-03-02 01:04:20|16174.3|16114.3|16115.4|16095.4|16174.3|16114.3|16115.4|16095.4|1
1646183070000|2022-03-02 01:04:30|16118.5|16078.5|16120.4|16080.4|16120.4|16080.4|16118.5|16078.5|0
1646183090000|2022-03-02 01:04:50|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|0
1646183160000|2022-03-02 01:06:00|16115.4|16095.4|16112.9|16092.9|16115.6|16095.6|16112.9|16092.9|1
1646183200000|2022-03-02 01:06:40|16112.7|16092.7|16120.4|16080.4|16120.4|16092.7|16112.7|16080.4|1
1646183210000|2022-03-02 01:06:50|||||||||2
1646183240000|2022-03-02 01:07:20|||||||||2
1646183280000|2022-03-02 01:08:00|16107.9|16087.9|16107.9|16087.9|16107.9|16087.9|16107.9|16087.9|0
1646183310000|2022-03-02 01:08:30|16120.4|16080.4|16120.4|16080.4|16120.4|16080.4|16120.4|16080.4|1
1646183360000|2022-03-02 01:09:20|||||||||2
1646183400000|2022-03-02 01:10:00|16121.4|16081.4|16154.3|16094.3|16154.3|16094.3|16121.4|16081.4|1
1646183410000|2022-03-02 01:10:10|16155.4|16095.4|16155.4|16095.4|16155.4|16095.4|16155.4|16095.4|0
1646183420000|2022-03-02 01:10:20|16152.9|16092.9|16152.9|16092.9|16152.9|16092.9|16152.9|16092.9|0
1646183430000|2022-03-02 01:10:30|16155.8|16095.8|16155.4|16095.4|16160.4|16100.4|16155.4|16095.4|0
1646183450000|2022-03-02 01:10:50|16157.9|16097.9|16157.9|16097.9|16157.9|16097.9|16157.9|16097.9|0
1646183500000|2022-03-02 01:11:40|16158.1|16098.1|16165.4|16105.4|16165.4|16105.4|16158.1|16098.1|2
1646183510000|2022-03-02 01:11:50|16162.9|16102.9|16172.9|16112.9|16172.9|16112.9|16162.9|16102.9|0
1646183540000|2022-03-02 01:12:20|16175.2|16115.2|16175.4|16115.4|16175.4|16115.4|16175.2|16115.2|0
1646183550000|2022-03-02 01:12:30|16177.9|16117.9|16180.4|16120.4|16180.4|16120.4|16177.9|16117.9|0
1646183560000|2022-03-02 01:12:40|16175.8|16115.8|16175.4|16115.4|16175.8|16115.8|16175.4|16115.4|0
1646183590000|2022-03-02 01:13:10|16170.4|16110.4|16170.4|16110.4|16170.4|16110.4|16170.4|16110.4|0
1646183730000|2022-03-02 01:15:30|16167.9|16107.9|16167.9|16107.9|16167.9|16107.9|16167.9|16107.9|0
1646183740000|2022-03-02 01:15:40|16161|16101|16160.4|16100.4|16161|16101|16157.7|16097.7|0
1646183780000|2022-03-02 01:16:20|16162.7|16102.7|16162.9|16102.9|16162.9|16102.9|16162.7|16102.7|0
1646184080000|2022-03-02 01:21:20|16160.6|16100.6|16157.9|16097.9|16160.6|16100.6|16157.9|16097.9|0
1646184370000|2022-03-02 01:26:10|16155.4|16095.4|16155.4|16095.4|16155.4|16095.4|16155.4|16095.4|0
1646184780000|2022-03-02 01:33:00|16155.6|16095.6|16157.9|16097.9|16157.9|16097.9|16155.6|16095.6|1
1646184790000|2022-03-02 01:33:10|16160.6|16100.6|16165.4|16105.4|16165.4|16105.4|16160.6|16100.6|0
1646184910000|2022-03-02 01:35:10|16160.4|16100.4|16160.4|16100.4|16160.4|16100.4|16160.4|16100.4|1
1646184930000|2022-03-02 01:35:30|16165.4|16105.4|16165.4|16105.4|16165.4|16105.4|16160.4|16100.4|0
1646184940000|2022-03-02 01:35:40|16160.8|16100.8|16160.8|16100.8|16160.8|16100.8|16160.8|16100.8|0
1646184950000|2022-03-02 01:35:50|16160.4|16100.4|16160.4|16100.4|16160.4|16100.4|16160.4|16100.4|0
1646184980000|2022-03-02 01:36:20|16158.1|16098.1|16157.9|16097.9|16158.1|16098.1|16157.9|16097.9|0
1646185470000|2022-03-02 01:44:30|16155.4|16095.4|16155.4|16095.4|16155.4|16095.4|16155.4|16095.4|0
1646185620000|2022-03-02 01:47:00|16155.5|16095.5|16155.5|16095.5|16155.5|16095.5|16155.5|16095.5|0
1646186290000|2022-03-02 01:58:10|16157.8|16097.8|16160.5|16100.5|16160.5|16100.5|16157.8|16097.8|0
1646186450000|2022-03-02 02:00:50|16163|16103|16163|16103|16163|16103|16163|16103|0
1646187070000|2022-03-02 02:11:10|||||||||1
1646188470000|2022-03-02 02:34:30|16163.1|16103.1|16163.1|16103.1|16163.1|16103.1|16163.1|16103.1|0
1646188860000|2022-03-02 02:41:00|16139.9|16099.9|16133.9|16073.9|16149.9|16099.9|16133.9|16073.9|1
1646188870000|2022-03-02 02:41:10|16133.1|16073.1|16133.1|16073.1|16133.1|16073.1|16133.1|16073.1|0
1646189040000|2022-03-02 02:44:00|16130.8|16070.8|16130.6|16070.6|16130.8|16070.8|16130.6|16070.6|0
1646189310000|2022-03-02 02:48:30|||||||||5
1646189320000|2022-03-02 02:48:40|16123.7|16063.7|16115.4|16055.4|16123.7|16063.7|16115.4|16055.4|0
1646189420000|2022-03-02 02:50:20|16110.8|16050.8|16112.9|16052.9|16112.9|16052.9|16110.8|16050.8|0
1646189470000|2022-03-02 02:51:10|16110.6|16050.6|16112.9|16052.9|16112.9|16052.9|16107.9|16047.9|0
1646189510000|2022-03-02 02:51:50|16115.4|16055.4|16115.4|16055.4|16115.4|16055.4|16115.4|16055.4|0
1646189720000|2022-03-02 02:55:20|16113.1|16053.1|16112.9|16052.9|16113.1|16053.1|16112.9|16052.9|0
1646189750000|2022-03-02 02:55:50|16115.4|16055.4|16115.4|16055.4|16115.4|16055.4|16112.9|16052.9|0
1646231400000|2022-03-02 14:30:00|16134.6|16094.6|16134.6|16114.6|16134.6|16114.6|16134.6|16094.6|12
1646231410000|2022-03-02 14:30:10|16135.7|16115.7|16154.6|16114.6|16167.1|16115.7|16135.7|16107.1|3
1646231420000|2022-03-02 14:30:20|16167.1|16134.6|16167.1|16127.1|16167.1|16134.6|16167.1|16127.1|1
1646231430000|2022-03-02 14:30:30|16157.1|16107.1|16159.6|16119.6|16159.6|16119.6|16157.1|16107.1|7
1646231440000|2022-03-02 14:30:40|16161.8|16121.8|16164.6|16124.6|16164.6|16124.6|16161.8|16121.8|0
1646231450000|2022-03-02 14:30:50|16167.1|16127.1|16184.6|16164.6|16184.6|16164.6|16159.6|16127.1|5
1646231460000|2022-03-02 14:31:00|16199.6|16179.6|16197.1|16157.1|16199.6|16179.6|16197.1|16157.1|8
1646231470000|2022-03-02 14:31:10|16189.6|16169.6|16189.6|16169.6|16189.6|16169.6|16189.6|16169.6|0
1646231480000|2022-03-02 14:31:20|16191|16171|16204.6|16184.6|16204.6|16184.6|16191|16171|3
1646231490000|2022-03-02 14:31:30|16240|16200|16272.1|16252.1|16272.1|16252.1|16240|16200|20
1646231500000|2022-03-02 14:31:40|16399.8|16339.8|16339.6|16279.6|16399.8|16339.8|16339.6|16279.6|22
1646231510000|2022-03-02 14:31:50|16344.6|16284.6|16344.6|16284.6|16344.6|16284.6|16342.1|16282.1|0
1646231520000|2022-03-02 14:32:00|16344.8|16284.8|16347.3|16287.3|16347.3|16287.3|16344.8|16284.8|0
1646231530000|2022-03-02 14:32:10|16349.6|16289.6|16357.3|16297.3|16357.3|16297.3|16349.6|16289.6|4
1646231540000|2022-03-02 14:32:20|16359.8|16299.8|16342.3|16282.3|16359.8|16299.8|16304.8|16282.3|6
1646231550000|2022-03-02 14:32:30|16309.8|16269.8|16294.8|16234.8|16342.3|16282.3|16294.8|16234.8|3
1646231560000|2022-03-02 14:32:40|16297.1|16237.1|16299.8|16239.8|16376.6|16316.6|16297.1|16237.1|4
1646231570000|2022-03-02 14:32:50|16302.5|16242.5|16307.3|16247.3|16307.3|16247.3|16302.5|16242.5|0
1646231580000|2022-03-02 14:33:00|16339.3|16279.3|16337.3|16277.3|16339.3|16279.3|16290.8|16239.8|0
1646231590000|2022-03-02 14:33:10|16291|16251|16292.3|16232.3|16333.6|16273.6|16285|16232.3|1
1646231600000|2022-03-02 14:33:20|16294.8|16234.8|16322.2|16262.2|16332.3|16272.3|16284.8|16232.3|0
1646231610000|2022-03-02 14:33:30|16327.3|16267.3|16342.5|16282.5|16344.8|16294.8|16317.5|16257.5|0
1646231620000|2022-03-02 14:33:40|16334.6|16294.6|16322.1|16262.1|16334.8|16294.8|16322.1|16262.1|0
1646231630000|2022-03-02 14:33:50|16322.3|16262.3|16329.8|16269.8|16329.8|16269.8|16284.8|16244.8|5
1646231640000|2022-03-02 14:34:00|16334.8|16274.8|16347.3|16287.3|16347.3|16287.3|16334.8|16274.8|0
1646231650000|2022-03-02 14:34:10|16334.8|16274.8|16334.8|16274.8|16334.8|16274.8|16334.8|16274.8|0
1646231660000|2022-03-02 14:34:20|16337.1|16277.1|16322.3|16262.3|16337.3|16277.3|16322.3|16262.3|0
1646231670000|2022-03-02 14:34:30|16334.8|16274.8|16324.8|16264.8|16334.8|16274.8|16287.3|16241.9|0
1646231680000|2022-03-02 14:34:40|16327.1|16267.1|16319.8|16259.8|16337.3|16277.3|16317.3|16257.3|0
1646231700000|2022-03-02 14:35:00|16323.5|16263.5|16287.3|16247.3|16334.8|16274.8|16284.8|16232.3|0
1646231720000|2022-03-02 14:35:20|16284.8|16244.8|16282.3|16242.3|16284.8|16244.8|16282.3|16242.3|0
1646231730000|2022-03-02 14:35:30|16279.8|16239.8|16279.8|16239.8|16279.8|16239.8|16279.8|16239.8|0
1646231770000|2022-03-02 14:36:10|16342.3|16282.3|16342.3|16282.3|16342.3|16282.3|16342.3|16282.3|2
1646231780000|2022-03-02 14:36:20|16344.8|16284.8|16344.8|16284.8|16344.8|16284.8|16344.8|16284.8|1
1646231810000|2022-03-02 14:36:50|16347.1|16287.1|16339.6|16299.6|16347.3|16299.6|16339.6|16287.1|0
1646231820000|2022-03-02 14:37:00|16339.8|16299.8|16339.8|16299.8|16339.8|16299.8|16339.8|16299.8|0
1646231830000|2022-03-02 14:37:10|16347.3|16287.3|16347.3|16287.3|16347.3|16287.3|16347.3|16287.3|0
1646231930000|2022-03-02 14:38:50|16357.3|16297.3|16357.3|16297.3|16357.3|16297.3|16357.3|16297.3|0
1646231940000|2022-03-02 14:39:00|16359.6|16299.6|16359.8|16299.8|16359.8|16299.8|16359.6|16299.6|0
1646231970000|2022-03-02 14:39:30|16373.6|16313.6|16373.6|16313.6|16373.6|16313.6|16373.6|16313.6|1
1646231990000|2022-03-02 14:39:50|16376.4|16316.4|16378.6|16318.6|16378.6|16318.6|16376.4|16316.4|0
1646232000000|2022-03-02 14:40:00|16383.6|16323.6|16383.6|16323.6|16383.6|16323.6|16383.6|16323.6|0
1646232010000|2022-03-02 14:40:10|16374.6|16314.6|16373.6|16313.6|16374.6|16314.6|16373.6|16313.6|1
1646232030000|2022-03-02 14:40:30|16382.7|16322.7|16388.6|16328.6|16388.6|16328.6|16382.7|16322.7|0
1646232060000|2022-03-02 14:41:00|16388.7|16328.7|16388.7|16328.7|16388.7|16328.7|16388.7|16328.7|0
1646232110000|2022-03-02 14:41:50|16385.9|16325.9|16385.9|16325.9|16385.9|16325.9|16385.9|16325.9|0
1646232130000|2022-03-02 14:42:10|16388.4|16328.4|16388.4|16328.4|16388.4|16328.4|16388.4|16328.4|0
1646232140000|2022-03-02 14:42:20|16348.4|16335.2|16364.6|16324.6|16364.6|16335.2|16348.4|16324.6|2
1646232160000|2022-03-02 14:42:40||16344.6||16344.6||16344.6||16344.6|0
1646232170000|2022-03-02 14:42:50|16385.9|16345.9|16385.9|16345.9|16385.9|16345.9|16385.9|16345.9|2
1646232180000|2022-03-02 14:43:00|16389.8|16349.8|16389.8|16349.8|16389.8|16349.8|16389.8|16349.8|0
1646232190000|2022-03-02 14:43:10|16368.5|16348.5|16368.5|16348.5|16368.5|16348.5|16368.5|16348.5|0
1646232200000|2022-03-02 14:43:20|16374.1|16354.1|16397.8|16357.8|16397.8|16357.8|16374.1|16354.1|3
1646232220000|2022-03-02 14:43:40|16390.3|16370.3|16390.3|16370.3|16390.3|16370.3|16390.3|16370.3|0
1646232230000|2022-03-02 14:43:50|16390.8|16370.8|16445.9|16385.9|16445.9|16387.3|16390.3|16370.3|3
1646232260000|2022-03-02 14:44:20|16438.4|16398.4|16436.2|16396.2|16438.4|16398.4|16436.2|16396.2|0
1646232280000|2022-03-02 14:44:40|16438.4|16398.4|16438.4|16398.4|16438.4|16398.4|16435.9|16395.9|3
1646232300000|2022-03-02 14:45:00|16438.7|16398.7|16438.7|16398.7|16438.7|16398.7|16438.7|16398.7|0
1646232350000|2022-03-02 14:45:50|16426.4|16406.4|16426.4|16406.4|16426.4|16406.4|16426.4|16406.4|1
1646232360000|2022-03-02 14:46:00|||||||||1
1646232370000|2022-03-02 14:46:10|16426.6|16406.6|16428.9|16408.9|16428.9|16408.9|16426.6|16406.6|0
1646232390000|2022-03-02 14:46:30|16426.4|16406.4|16426.4|16406.4|16426.4|16406.4|16385.2|16325.2|5
1646232420000|2022-03-02 14:47:00|16429.4|16409.4|16467.1|16407.1|16472.1|16412.1|16429.4|16407.1|25
1646232440000|2022-03-02 14:47:20|16464.6|16404.6|16462.1|16402.1|16464.6|16404.6|16462.1|16402.1|0
1646232450000|2022-03-02 14:47:30|16462.3|16402.3|16462.3|16422.3|16472.3|16424.8|16462.3|16402.3|4
1646232460000|2022-03-02 14:47:40|16464.8|16424.8|16464.8|16424.8|16464.8|16424.8|16464.8|16424.8|0
1646232470000|2022-03-02 14:47:50|16412.7|16372.7|16407.8|16367.8|16412.7|16372.7|16407.8|16367.8|3
1646232490000|2022-03-02 14:48:10|16412.6|16372.6|16407.8|16367.8|16412.6|16372.6|16407.8|16367.8|0
1646232500000|2022-03-02 14:48:20|16412.3|16372.3|16447.3|16387.3|16447.3|16387.3|16412.3|16372.3|1
1646232510000|2022-03-02 14:48:30|16452.6|16392.6|16457.3|16397.3|16457.3|16397.3|16452.6|16392.6|1
1646232550000|2022-03-02 14:49:10|16464.8|16404.8|16467.3|16407.3|16467.3|16407.3|16464.8|16404.8|0
1646232560000|2022-03-02 14:49:20|16459.8|16419.8|16459.8|16419.8|16459.8|16419.8|16459.8|16419.8|0
1646232600000|2022-03-02 14:50:00|16461.2|16421.2|16461.2|16421.2|16461.2|16421.2|16461.2|16421.2|0
1646232630000|2022-03-02 14:50:30|16459|16419|16457.3|16417.3|16459|16419|16457.3|16417.3|0
1646232640000|2022-03-02 14:50:40|16463.7|16423.7|16457.3|16417.3|16463.7|16423.7|16457.3|16417.3|2
1646232660000|2022-03-02 14:51:00|16457.6|16417.6|16457.6|16417.6|16457.6|16417.6|16457.6|16417.6|0
1646232670000|2022-03-02 14:51:10|16458|16418|16458|16418|16458|16418|16458|16418|0
1646232690000|2022-03-02 14:51:30|16455.8|16415.8|16455.5|16415.5|16455.8|16415.8|16455.5|16415.5|0
1646232730000|2022-03-02 14:52:10|16457.8|16417.8|16458|16418|16458|16418|16457.8|16417.8|0
1646232740000|2022-03-02 14:52:20|16455.8|16415.8|16458|16418|16458|16418|16455.5|16415.5|0
1646232770000|2022-03-02 14:52:50|16455.8|16415.8|16458|16418|16460.5|16420.5|16455.5|16415.5|0
1646232780000|2022-03-02 14:53:00|16460.5|16420.5|16460.5|16420.5|16460.5|16420.5|16460.5|16420.5|0
1646232810000|2022-03-02 14:53:30|16460.6|16420.6|16463.1|16423.1|16463.1|16423.1|16460.6|16420.6|1
1646232820000|2022-03-02 14:53:40|16460.8|16420.8|16460.6|16420.6|16460.8|16420.8|16460.6|16420.6|0
1646232840000|2022-03-02 14:54:00|16460.3|16420.3|16455.6|16415.6|16460.3|16420.3|16455.6|16415.6|2
1646232900000|2022-03-02 14:55:00|16447.8|16427.8|16455.6|16415.6|16455.6|16427.8|16447.8|16415.6|0
1646232910000|2022-03-02 14:55:10|16457.8|16417.8|16460.3|16420.3|16460.3|16420.3|16457.8|16417.8|2
1646232940000|2022-03-02 14:55:40|16457.8|16417.8|16457.8|16417.8|16457.8|16417.8|16457.8|16417.8|0
1646232950000|2022-03-02 14:55:50|16460.3|16420.3|16460.3|16420.3|16460.3|16420.3|16460.3|16420.3|0
1646232960000|2022-03-02 14:56:00|16460.6|16420.6|16455.6|16415.6|16460.6|16420.6|16455.6|16415.6|1
1646232970000|2022-03-02 14:56:10|16457.8|16417.8|16457.8|16417.8|16457.8|16417.8|16457.8|16417.8|1
1646232990000|2022-03-02 14:56:30|16460.1|16420.1|16462.6|16422.6|16467.1|16427.1|16460.1|16420.1|2
1646233010000|2022-03-02 14:56:50|16462.8|16422.8|16465.1|16425.1|16465.1|16425.1|16462.8|16422.8|0
1646233020000|2022-03-02 14:57:00|16462.6|16422.6|16462.6|16422.6|16462.6|16422.6|16462.6|16422.6|0
1646233030000|2022-03-02 14:57:10|||||||||3
1646233050000|2022-03-02 14:57:30|16460.1|16420.1|16456.9|16436.9|16460.1|16436.9|16456.9|16417.8|0
1646233060000|2022-03-02 14:57:40|16460.1|16440.1|16462.4|16442.4|16462.4|16442.4|16460.1|16440.1|0
1646233070000|2022-03-02 14:57:50|16472.4|16452.4|16467.4|16427.4|16472.4|16452.4|16462.4|16427.4|1
1646233080000|2022-03-02 14:58:00|16469.6|16429.6|16469.6|16429.6|16469.6|16429.6|16469.6|16429.6|1
1646233110000|2022-03-02 14:58:30|16470.3|16430.3|16465.6|16425.6|16470.3|16430.3|16465.6|16425.6|0
1646233120000|2022-03-02 14:58:40|16468.1|16428.1|16465.6|16425.6|16468.1|16428.1|16465.6|16425.6|0
1646233140000|2022-03-02 14:59:00|16465.1|16425.1|16398.1|16338.1|16465.1|16425.1|16398.1|16338.1|4
1646233150000|2022-03-02 14:59:10|16395.8|16335.8|16405.6|16345.6|16405.6|16345.6|16365.6|16319.7|0
1646233160000|2022-03-02 14:59:20|16393.3|16333.3|16403.1|16343.1|16403.1|16343.1|16393.3|16333.3|0
1646233190000|2022-03-02 14:59:50|16402.8|16342.8|16403.1|16343.1|16403.1|16343.1|16400.6|16340.6|1
1646233220000|2022-03-02 15:00:20|16405.8|16345.8|16408.1|16348.1|16408.1|16348.1|16405.8|16345.8|0
1646233270000|2022-03-02 15:01:10|16405|16345|16355.6|16335.6|16405|16345|16355.6|16335.6|1
1646233280000|2022-03-02 15:01:20|16353.5|16333.5|16350.6|16290.6|16353.5|16333.5|16342.1|16283.1|3
1646233290000|2022-03-02 15:01:30|16343.1|16283.1|16347.8|16287.8|16348.1|16288.1|16303.1|16279.9|0
1646233300000|2022-03-02 15:01:40|16345.6|16285.6|16343.1|16283.1|16345.6|16285.6|16343.1|16283.1|0
1646233330000|2022-03-02 15:02:10|16338.1|16278.1|16300.6|16240.6|16338.1|16283.3|16253.1|16213.1|6
1646233340000|2022-03-02 15:02:20|16295.6|16235.6|16290.6|16230.6|16295.6|16235.6|16290.6|16230.6|0
1646233350000|2022-03-02 15:02:30|16295.6|16235.6|16295.6|16235.6|16295.6|16235.6|16295.6|16235.6|2
1646233360000|2022-03-02 15:02:40|16295.1|16235.1|16290.6|16230.6|16295.6|16235.6|16290.6|16230.6|0
1646233370000|2022-03-02 15:02:50|16292.8|16232.8|16318.1|16258.1|16318.1|16258.1|16292.8|16232.8|0
1646233380000|2022-03-02 15:03:00|16315.3|16255.3|16300.6|16240.6|16315.6|16255.6|16300.6|16240.6|0
1646233390000|2022-03-02 15:03:10|16306.2|16246.2|16340.6|16320.6|16340.6|16320.6|16306.2|16246.2|3
1646233400000|2022-03-02 15:03:20|16345.6|16325.6|16408.1|16348.1|16408.1|16348.1|16345.6|16325.6|5
1646233410000|2022-03-02 15:03:30|16400.3|16360.3|16395.6|16355.6|16408.1|16360.3|16395.6|16348.1|2
1646233420000|2022-03-02 15:03:40|16398.6|16358.6|16418.1|16398.1|16418.1|16398.1|16398.6|16358.6|16
1646233430000|2022-03-02 15:03:50|16417.8|16397.8|16417.8|16397.8|16418.1|16398.1|16415.6|16395.6|7
1646233440000|2022-03-02 15:04:00|16418.1|16398.1|16418.1|16398.1|16418.1|16398.1|16415.8|16395.8|4
1646233480000|2022-03-02 15:04:40|16417.8|16397.8|16417.8|16397.8|16417.8|16397.8|16417.8|16397.8|0
1646233490000|2022-03-02 15:04:50|16420.3|16400.3|16420.3|16400.3|16420.3|16400.3|16420.3|16400.3|5
1646233500000|2022-03-02 15:05:00|16440.3||16440.3||16440.3||16440.3||1
1646233530000|2022-03-02 15:05:30|||||||||1
1646233580000|2022-03-02 15:06:20|16417.8|16397.8|16417.8|16397.8|16417.8|16397.8|16417.8|16397.8|0
1646233610000|2022-03-02 15:06:50|||||||||1
1646233650000|2022-03-02 15:07:30|||||||||2
1646233750000|2022-03-02 15:09:10|16417.9|16397.9|16417.9|16397.9|16417.9|16397.9|16417.9|16397.9|2
1646233900000|2022-03-02 15:11:40|||||||||3
1646233960000|2022-03-02 15:12:40|||||||||10
1646233980000|2022-03-02 15:13:00|||||||||1
1646234050000|2022-03-02 15:14:10|||||||||1
1646234060000|2022-03-02 15:14:20|16414.6|16394.6|16402.9|16342.9|16414.6|16394.6|16402.9|16342.9|1
1646234090000|2022-03-02 15:14:50|16400.6|16340.6|16340.4|16280.4|16400.6|16340.6|16339.7|16280.4|0
1646234130000|2022-03-02 15:15:30|16342.6|16282.6|16342.6|16282.6|16342.6|16282.6|16342.6|16282.6|0
1646234140000|2022-03-02 15:15:40|16342.9|16282.9|16342.9|16282.9|16342.9|16282.9|16342.9|16282.9|0
1646234190000|2022-03-02 15:16:30|16342.6|16282.6|16327.6|16267.6|16342.6|16287.6|16327.6|16267.6|0
1646234220000|2022-03-02 15:17:00|16325.1|16265.1|16325.1|16265.1|16325.1|16265.1|16325.1|16265.1|0
1646234230000|2022-03-02 15:17:10|16315.1|16255.1|16315.1|16255.1|16315.1|16255.1|16315.1|16255.1|0
1646234280000|2022-03-02 15:18:00|16312.9|16252.9|16315.1|16255.1|16315.1|16255.1|16312.9|16252.9|0
1646234290000|2022-03-02 15:18:10|16312.6|16252.6|16312.6|16252.6|16312.6|16252.6|16312.6|16252.6|0
1646234310000|2022-03-02 15:18:30|16310.1|16250.1|16310.1|16250.1|16310.1|16250.1|16310.1|16250.1|0
1646234320000|2022-03-02 15:18:40|16307.9|16247.9|16295.4|16255.4|16307.9|16255.4|16295.4|16247.9|0
1646234330000|2022-03-02 15:18:50|16295.1|16255.1|16295.1|16255.1|16295.1|16255.1|16295.1|16255.1|0
1646234340000|2022-03-02 15:19:00|16292.6|16252.6|16292.6|16252.6|16292.6|16252.6|16292.6|16252.6|0
1646234360000|2022-03-02 15:19:20|16290.1|16270.1|16290.1|16270.1|16290.1|16270.1|16290.1|16270.1|0
1646234380000|2022-03-02 15:19:40|16292.6|16252.6|16292.6|16252.6|16292.6|16252.6|16292.6|16252.6|2
1646234460000|2022-03-02 15:21:00|16262.6|16242.6|16252.6|16232.6|16262.6|16242.6|16252.6|16232.6|3
1646234500000|2022-03-02 15:21:40|16251|16231|16222.6|16162.6|16251|16231|16222.6|16162.6|6
1646234510000|2022-03-02 15:21:50|16220.4|16160.4|16190.1|16150.1|16220.4|16160.4|16190.1|16147.6|0
1646234520000|2022-03-02 15:22:00|16192.6|16152.6|16192.6|16152.6|16192.6|16152.6|16192.6|16152.6|0
1646234550000|2022-03-02 15:22:30|16191.7|16151.7|16175.1|16135.1|16195.1|16151.7|16175.1|16132.6|1
1646234570000|2022-03-02 15:22:50|||||||||2
1646234590000|2022-03-02 15:23:10|||||||||2
1646234600000|2022-03-02 15:23:20|||||||||16
1646234610000|2022-03-02 15:23:30|16185.5|16165.5|16257.6|16197.6|16272.6|16212.6|16185.5|16165.5|15
1646234620000|2022-03-02 15:23:40|16255.1|16195.1|16182.6|16142.6|16255.1|16195.1|16182.6|16142.6|10
1646234630000|2022-03-02 15:23:50|16180.1|16140.1|16182.6|16142.6|16182.6|16142.6|16180.1|16140.1|6
1646234640000|2022-03-02 15:24:00|16185.1|16145.1|16185.1|16145.1|16185.1|16145.1|16185.1|16145.1|10
1646234650000|2022-03-02 15:24:10|||||||||12
1646234660000|2022-03-02 15:24:20|||||||||2
1646234670000|2022-03-02 15:24:30|||||||||2
1646234680000|2022-03-02 15:24:40|16184.9|16124.9|16185.1|16125.1|16185.1|16125.1|16184.9|16124.9|3
1646234700000|2022-03-02 15:25:00|16180.1|16140.1|16180.1|16140.1|16180.1|16140.1|16180.1|16140.1|0
1646234710000|2022-03-02 15:25:10|16176.9|16136.9|16177.7|16117.7|16180.1|16136.9|16162.7|16117.2|0
1646234720000|2022-03-02 15:25:20|16169.9|16129.9|16169.9|16129.9|16169.9|16129.9|16169.9|16129.9|0
1646234730000|2022-03-02 15:25:30|16170.2|16130.2|16170.2|16130.2|16170.2|16130.2|16170.2|16130.2|0
1646234740000|2022-03-02 15:25:40|16148.8|16128.8|16235.2|16175.2|16235.2|16175.2|16148.8|16123.5|4
1646234750000|2022-03-02 15:25:50|16228.4|16168.4|16222.7|16162.7|16230.2|16170.2|16222.7|16162.7|4
1646234760000|2022-03-02 15:26:00|16225.2|16165.2|16200.2|16140.2|16229.7|16169.7|16185.4|16125.4|1
1646234770000|2022-03-02 15:26:10|16202.4|16142.4|16217.7|16157.7|16222.7|16162.7|16202.4|16142.4|1
1646234780000|2022-03-02 15:26:20|16220.2|16160.2|16220.2|16160.2|16220.2|16160.2|16220.2|16160.2|0
1646234800000|2022-03-02 15:26:40|16222.4|16162.4|16225.2|16165.2|16225.2|16165.2|16222.4|16162.4|0
1646234810000|2022-03-02 15:26:50|16227.7|16167.7|16227.7|16167.7|16227.7|16167.7|16227.7|16167.7|0
1646234820000|2022-03-02 15:27:00|16225.2|16165.2|16227.7|16167.7|16227.7|16167.7|16225.2|16165.2|0
1646234830000|2022-03-02 15:27:10|16237.7|16177.7|16237.7|16177.7|16237.7|16177.7|16237.7|16177.7|0
1646234850000|2022-03-02 15:27:30|16242.7|16182.7|16250.2|16190.2|16250.2|16190.2|16242.7|16182.7|0
1646234860000|2022-03-02 15:27:40|16247.4|16187.4|16245.2|16185.2|16247.4|16187.4|16245.2|16185.2|0
1646234870000|2022-03-02 15:27:50|16257.7|16217.7|16245.2|16185.2|16257.7|16217.7|16245.2|16185.2|1
1646234880000|2022-03-02 15:28:00|16242.7|16182.7|16245.2|16185.2|16245.2|16185.2|16215.2|16172.7|0
1646234890000|2022-03-02 15:28:10|16249.7|16189.7|16249.7|16189.7|16249.7|16189.7|16249.7|16189.7|0
1646234900000|2022-03-02 15:28:20|16245.2|16185.2|16235.2|16175.2|16245.2|16185.2|16235.2|16175.2|0
1646234910000|2022-03-02 15:28:30|16242|16182|16240.2|16180.2|16242|16182|16240.2|16180.2|0
1646235050000|2022-03-02 15:30:50|16242.7|16182.7|16242.7|16182.7|16242.7|16182.7|16242.7|16182.7|1
1646235060000|2022-03-02 15:31:00|16252.7|16192.7|16252.7|16192.7|16255.2|16195.2|16250.2|16190.2|1
1646235070000|2022-03-02 15:31:10|16245.9|16185.9|16245.2|16185.2|16245.9|16185.9|16245.2|16185.2|0
1646235080000|2022-03-02 15:31:20|16247.7|16187.7|16245.2|16185.2|16247.7|16187.7|16245.2|16185.2|0
1646235090000|2022-03-02 15:31:30|16242.7|16182.7|16245.2|16185.2|16245.2|16185.2|16240.4|16180.4|0
1646235100000|2022-03-02 15:31:40|16242.9|16182.9|16245.2|16185.2|16245.2|16185.2|16242.7|16182.7|0
1646235140000|2022-03-02 15:32:20|16232.9|16192.9|16245.2|16185.2|16245.2|16192.9|16232.9|16185.2|0
1646235160000|2022-03-02 15:32:40|16252.7|16192.7|16252.7|16192.7|16252.7|16192.7|16252.7|16192.7|0
1646235180000|2022-03-02 15:33:00|16255.2|16195.2|16270.2|16210.2|16270.2|16210.2|16255.2|16195.2|0
1646235190000|2022-03-02 15:33:10|16265.2|16205.2|16267.7|16207.7|16267.7|16207.7|16265.2|16205.2|0
1646235210000|2022-03-02 15:33:30|16260.4|16200.4|16267.7|16207.7|16267.7|16207.7|16237.7|16192.7|0
1646235220000|2022-03-02 15:33:40|16262.4|16202.4|16267.7|16207.7|16267.7|16207.7|16255.2|16195.2|1
1646235230000|2022-03-02 15:33:50|16274.9|16214.9|16280.2|16240.2|16287.7|16240.2|16274.9|16214.9|0
1646235240000|2022-03-02 15:34:00|16287|16247|16295.2|16255.2|16300.2|16255.2|16280.2|16240.2|2
1646235250000|2022-03-02 15:34:10|16299.7|16259.7|16287.9|16247.9|16300.2|16274.7|16287.7|16239.9|0
1646235270000|2022-03-02 15:34:30|16287.7|16247.7|16287.9|16247.9|16300.2|16247.9|16287.7|16240.2|0
1646235280000|2022-03-02 15:34:40|16290.4|16250.4|16300.2|16260.2|16307.9|16260.2|16290.4|16242.7|0
1646235300000|2022-03-02 15:35:00|16299.7|16259.7|16299.7|16259.7|16299.7|16259.7|16299.7|16259.7|0
1646235320000|2022-03-02 15:35:20|16299.2|16259.2|16290.2|16250.2|16304.7|16259.2|16290.2|16244.7|2
1646235560000|2022-03-02 15:39:20|16297|16257|16297.4|16257.4|16297.4|16257.4|16297|16257|0
1646235580000|2022-03-02 15:39:40|16299.7|16259.7|16299.7|16259.7|16299.7|16259.7|16299.7|16259.7|0
1646235590000|2022-03-02 15:39:50|16312|16252|16312|16252|16312|16252|16312|16252|0
1646235620000|2022-03-02 15:40:20|16299.7|16259.7|16299.7|16259.7|16299.7|16259.7|16299.7|16259.7|0
1646235660000|2022-03-02 15:41:00|16297.4|16257.4|16297.4|16257.4|16297.4|16257.4|16297.4|16257.4|0
1646235670000|2022-03-02 15:41:10|16299.7|16259.7|16299.7|16259.7|16299.7|16259.7|16299.7|16259.7|0
1646235700000|2022-03-02 15:41:40|16297.5|16257.5|16297.5|16257.5|16297.5|16257.5|16297.5|16257.5|0
1646235770000|2022-03-02 15:42:50|16312|16252|16312|16252|16312|16252|16312|16252|0
1646235880000|2022-03-02 15:44:40|16299.7|16259.7|16302.2|16262.2|16302.2|16262.2|16299.7|16259.7|0
1646235900000|2022-03-02 15:45:00|16304.5|16264.5|16302.2|16262.2|16304.5|16264.5|16302.2|16262.2|0
1646235970000|2022-03-02 15:46:10|16304.5|16264.5|16307.2|16267.2|16307.2|16267.2|16304.5|16264.5|0
1646235980000|2022-03-02 15:46:20|16309.5|16269.5|16309.5|16269.5|16309.5|16269.5|16309.5|16269.5|0
1646236000000|2022-03-02 15:46:40|16309.7|16269.7|16314.3|16274.3|16314.3|16274.3|16309.7|16269.7|2
1646236060000|2022-03-02 15:47:40|16316.8|16276.8|16314.3|16274.3|16316.8|16276.8|16314.3|16274.3|0
1646236150000|2022-03-02 15:49:10|16319|16279|16370|16310|16370|16310|16319|16279|20
1646236160000|2022-03-02 15:49:20|16372.5|16312.5|16367.5|16327.5|16372.5|16327.5|16365|16312.5|0
1646236170000|2022-03-02 15:49:30|16370|16330|16370|16330|16370|16330|16370|16330|0
1646236180000|2022-03-02 15:49:40|||||||||10
1646236200000|2022-03-02 15:50:00|16367.1|16327.1|16330|16310|16367.1|16327.1|16330|16310|3
1646236300000|2022-03-02 15:51:40|16332.2|16312.2|16315|16275|16332.5|16312.5|16315|16275|2
1646236370000|2022-03-02 15:52:50|16267.5|16247.5|16267.5|16247.5|16267.5|16247.5|16267.5|16247.5|8
1646236380000|2022-03-02 15:53:00|16262.9|16242.9|16262.9|16242.9|16262.9|16242.9|16262.9|16242.9|2
1646236390000|2022-03-02 15:53:10|16262.5|16242.5|16262.5|16242.5|16262.5|16242.5|16262.5|16242.5|0
1646236420000|2022-03-02 15:53:40|||||||||4
1646236590000|2022-03-02 15:56:30|16262.2|16242.2|16262.2|16242.2|16262.2|16242.2|16262.2|16242.2|0
1646236680000|2022-03-02 15:58:00|16259.7|16239.7|16257.2|16197.2|16259.7|16239.7|16257.2|16197.2|6
1646236700000|2022-03-02 15:58:20|16249.7|16209.7|16257.2|16197.2|16257.2|16209.7|16249.7|16197.2|0
1646236720000|2022-03-02 15:58:40|16257.3|16197.3|16257.3|16197.3|16257.3|16197.3|16257.3|16197.3|0
1646236780000|2022-03-02 15:59:40|16249.8|16209.8|16254.8|16214.8|16254.8|16214.8|16249.8|16209.8|0
1646236790000|2022-03-02 15:59:50|16257|16217|16259.8|16219.8|16259.8|16219.8|16257|16217|1
1646236800000|2022-03-02 16:00:00|16252|16232|16252.3|16232.3|16252.3|16232.3|16252|16232|0
1646236860000|2022-03-02 16:01:00|16267.3|16227.3|16267.3|16227.3|16267.3|16227.3|16267.3|16227.3|1
1646236870000|2022-03-02 16:01:10|16269.8|16229.8|16294.8|16254.8|16302.3|16254.8|16269.8|16229.8|1
1646236920000|2022-03-02 16:02:00|16297.3|16257.3|16297.3|16257.3|16297.3|16257.3|16297.3|16257.3|0
1646237020000|2022-03-02 16:03:40|16297|16257|16294.8|16254.8|16297.3|16257.3|16294.8|16254.8|1
1646237090000|2022-03-02 16:04:50|16287.3|16267.3|16287.3|16267.3|16287.3|16267.3|16287.3|16267.3|0
1646237100000|2022-03-02 16:05:00|16289.5|16269.5|16289.8|16269.8|16289.8|16269.8|16289.5|16269.5|0
1646237120000|2022-03-02 16:05:20|16302.3|16262.3|16294.8|16274.8|16302.3|16274.8|16294.5|16262.3|3
1646237160000|2022-03-02 16:06:00|||||||||1
1646237210000|2022-03-02 16:06:50|16297.3|16277.3|16295|16275|16297.3|16277.3|16295|16275|0
1646237220000|2022-03-02 16:07:00|16294.8|16274.8|16294.8|16274.8|16294.8|16274.8|16294.8|16274.8|0
1646237260000|2022-03-02 16:07:40|16297|16277|16297.3|16277.3|16297.3|16277.3|16297|16277|0
1646237310000|2022-03-02 16:08:30|16299.8|16279.8|16299.8|16279.8|16299.8|16279.8|16299.8|16279.8|0
1646237380000|2022-03-02 16:09:40|16302|16282|16349.8|16289.8|16349.8|16289.8|16302|16282|1
1646237390000|2022-03-02 16:09:50|16352|16292|16352.3|16292.3|16352.3|16292.3|16352|16292|0
1646237400000|2022-03-02 16:10:00|16354.8|16294.8|16349.5|16309.5|16357.3|16309.5|16349.5|16294.8|0
1646237480000|2022-03-02 16:11:20|16352|16312|16354.5|16314.5|16354.5|16314.5|16352|16312|0
1646237490000|2022-03-02 16:11:30|16357|16317|16357|16317|16357|16317|16357|16317|0
1646237500000|2022-03-02 16:11:40|16359.3|16319.3|16364.5|16324.5|16364.5|16324.5|16359.3|16319.3|0
1646237510000|2022-03-02 16:11:50|16356.8|16336.8|16364.5|16324.5|16364.5|16337|16356.8|16324.5|0
1646237610000|2022-03-02 16:13:30|16367|16327|16367|16327|16367|16327|16367|16327|1
1646237630000|2022-03-02 16:13:50|16369.3|16329.3|16369.5|16329.5|16369.5|16329.5|16369.3|16329.3|0
1646237670000|2022-03-02 16:14:30|16369.3|16329.3|16357|16317|16369.3|16337|16356.1|16317|5
1646237680000|2022-03-02 16:14:40|16354.5|16314.5|16354.5|16314.5|16354.5|16314.5|16354.5|16314.5|2
1646237760000|2022-03-02 16:16:00|16354.6|16314.6|16354.6|16314.6|16354.6|16314.6|16354.6|16314.6|0
1646237800000|2022-03-02 16:16:40|16352.3|16312.3|16352.1|16312.1|16352.3|16312.3|16352.1|16312.1|0
1646237830000|2022-03-02 16:17:10|16332.1|16309.6|16329.6|16309.6|16332.1|16309.6|16325.5|16305.5|3
1646237840000|2022-03-02 16:17:20|16303.4|16243.4|16309.6|16249.6|16309.6|16249.6|16292.1|16232.1|0
1646237850000|2022-03-02 16:17:30|16304.6|16244.6|16304.6|16244.6|16307.1|16247.1|16304.6|16244.6|0
1646237880000|2022-03-02 16:18:00|16307.1|16247.1|16307.1|16247.1|16307.1|16247.1|16307.1|16247.1|0
1646237920000|2022-03-02 16:18:40|16309.6|16249.6|16309.6|16249.6|16309.6|16249.6|16309.6|16249.6|0
1646237950000|2022-03-02 16:19:10|16311.8|16251.8|16314.6|16254.6|16314.6|16254.6|16311.8|16251.8|0
1646237960000|2022-03-02 16:19:20|16316.8|16256.8|16316.8|16256.8|16316.8|16256.8|16316.8|16256.8|0
1646237970000|2022-03-02 16:19:30|16317.1|16257.1|16317.1|16277.1|16322.1|16277.1|16314.6|16257.1|0
1646238010000|2022-03-02 16:20:10|16319.6|16279.6|16319.6|16279.6|16319.6|16279.6|16319.6|16279.6|0
1646238090000|2022-03-02 16:21:30|16322.1|16282.1|16322.1|16282.1|16322.1|16282.1|16322.1|16282.1|0
1646238100000|2022-03-02 16:21:40|16314.3|16294.3|16314.6|16294.6|16314.6|16294.6|16314.3|16294.3|0
1646238130000|2022-03-02 16:22:10|16325|16305|16329.6|16309.6|16329.6|16309.6|16325|16305|1
1646238140000|2022-03-02 16:22:20|16332.1|16312.1|16357.1|16317.1|16357.1|16317.1|16332.1|16312.1|2
1646238150000|2022-03-02 16:22:30|16359.3|16319.3|16359.6|16319.6|16359.6|16319.6|16359.3|16319.3|0
1646238230000|2022-03-02 16:23:50|16362.1|16322.1|16362.1|16322.1|16362.1|16322.1|16362.1|16322.1|0
1646238270000|2022-03-02 16:24:30|16354.6|16334.6|16357.1|16337.1|16357.1|16337.1|16354.6|16334.6|0
1646238310000|2022-03-02 16:25:10|||||||||1
1646238390000|2022-03-02 16:26:30|16369.6|16329.6|16372.1|16332.1|16372.1|16332.1|16369.6|16329.6|0
1646238420000|2022-03-02 16:27:00|||||||||1
1646238440000|2022-03-02 16:27:20|||||||||10
1646238450000|2022-03-02 16:27:30|16364.3|16344.3|16364.6|16344.6|16364.6|16344.6|16364.3|16344.3|0
1646238490000|2022-03-02 16:28:10|16397.1|16337.1|16387.1|16347.1|16397.1|16347.1|16384.6|16337.1|1
1646238530000|2022-03-02 16:28:50|16389.8|16349.8|16392.1|16352.1|16392.1|16352.1|16389.8|16349.8|0
1646238620000|2022-03-02 16:30:20|16394.6|16354.6|16394.6|16354.6|16394.6|16354.6|16394.6|16354.6|1
1646238630000|2022-03-02 16:30:30|16392.3|16352.3|16392.1|16352.1|16392.3|16352.3|16392.1|16352.1|2
1646238660000|2022-03-02 16:31:00|16394.6|16354.6|16394.6|16354.6|16394.6|16354.6|16392.1|16352.1|0
1646238690000|2022-03-02 16:31:30|16392.1|16352.1|16394.6|16354.6|16394.6|16354.6|16392.1|16352.1|0
1646238700000|2022-03-02 16:31:40|16396.8|16356.8|16397.1|16357.1|16397.1|16357.1|16396.8|16356.8|0
1646238980000|2022-03-02 16:36:20|16389.6|16369.6|16389.6|16369.6|16389.6|16369.6|16389.6|16369.6|0
1646239010000|2022-03-02 16:36:50|16391.9|16371.9|16391.9|16371.9|16391.9|16371.9|16391.9|16371.9|1
1646239020000|2022-03-02 16:37:00|16392.1|16372.1|16392.1|16372.1|16392.1|16372.1|16392.1|16372.1|0
1646239080000|2022-03-02 16:38:00|16394.4|16374.4|16394.6|16374.6|16394.6|16374.6|16394.4|16374.4|0
1646239130000|2022-03-02 16:38:50|16396.9|16376.9|16397.1|16377.1|16397.1|16377.1|16396.9|16376.9|0
1646239320000|2022-03-02 16:42:00|16317.3|16257.3|16317.3|16257.3|16317.3|16257.3|16317.3|16257.3|10
1646239330000|2022-03-02 16:42:10|16337.7|16277.7|16337.7|16277.7|16337.7|16277.7|16337.7|16277.7|0
1646239340000|2022-03-02 16:42:20|16339.8|16279.8|16339.8|16279.8|16339.8|16279.8|16334.8|16274.8|0
1646239350000|2022-03-02 16:42:30|16336.9|16276.9|16334.6|16274.6|16336.9|16276.9|16334.6|16274.6|0
1646239370000|2022-03-02 16:42:50|16337.1|16277.1|16339.6|16279.6|16339.6|16279.6|16337.1|16277.1|0
1646239700000|2022-03-02 16:48:20|||||||||1
1646239710000|2022-03-02 16:48:30|16339.9|16279.9|16339.9|16279.9|16339.9|16279.9|16339.6|16279.6|2
1646239720000|2022-03-02 16:48:40|16339.6|16279.6|16339.6|16279.6|16339.6|16279.6|16339.6|16279.6|0
1646239840000|2022-03-02 16:50:40|16344.6|16284.6|16344.6|16284.6|16344.6|16284.6|16344.6|16284.6|0
1646239930000|2022-03-02 16:52:10|16339.6|16279.6|16339.6|16279.6|16339.6|16279.6|16339.6|16279.6|0
1646240200000|2022-03-02 16:56:40|16322.8|16282.8|16322.1|16282.1|16322.8|16282.8|16322.1|16282.1|0
1646240270000|2022-03-02 16:57:50||16302.1||16302.1||16302.1||16302.1|0
1646240290000|2022-03-02 16:58:10|16331.2|16311.2|16332.1|16312.1|16332.1|16312.1|16331.2|16311.2|0
1646240300000|2022-03-02 16:58:20|16342.1|16322.1|16342.1|16322.1|16342.1|16322.1|16342.1|16322.1|1
1646240320000|2022-03-02 16:58:40|16346.7|16326.7|16342.1|16322.1|16346.7|16326.7|16342.1|16322.1|4
1646240330000|2022-03-02 16:58:50|16317.1|16297.1|16317.1|16297.1|16317.1|16297.1|16317.1|16297.1|3
1646240640000|2022-03-02 17:04:00|16317.2|16297.2|16317.2|16297.2|16317.2|16297.2|16317.2|16297.2|0
1646240740000|2022-03-02 17:05:40|16309.7|16289.7|16309.7|16289.7|16309.7|16289.7|16309.7|16289.7|1
1646240760000|2022-03-02 17:06:00|16322.2|16282.2|16322.2|16282.2|16322.2|16282.2|16322.2|16282.2|0
1646240780000|2022-03-02 17:06:20|16303.1|16283.1|16303.1|16283.1|16303.1|16283.1|16303.1|16283.1|0
1646240790000|2022-03-02 17:06:30|16302.9|16282.9|16302.9|16282.9|16302.9|16282.9|16302.9|16282.9|1
1646240800000|2022-03-02 17:06:40|16302.6|16262.6|16302.6|16262.6|16302.6|16262.6|16302.6|16262.6|1
1646240820000|2022-03-02 17:07:00|16300.4|16260.4|16300.1|16260.1|16300.4|16260.4|16300.1|16260.1|0
1646240870000|2022-03-02 17:07:50|16287.2|16267.2|16287.2|16267.2|16287.2|16267.2|16287.2|16267.2|0
1646240880000|2022-03-02 17:08:00|16292.2|16252.2|16292.2|16252.2|16292.2|16252.2|16292.2|16252.2|0
1646240900000|2022-03-02 17:08:20|16292.4|16252.4|16294.7|16254.7|16294.7|16254.7|16292.4|16252.4|0
1646240920000|2022-03-02 17:08:40|16311.4|16251.4|16312.2|16252.2|16312.2|16252.2|16311.4|16251.4|0
1646240970000|2022-03-02 17:09:30|16294.7|16254.7|16294.7|16254.7|16294.7|16254.7|16294.7|16254.7|0
1646241020000|2022-03-02 17:10:20|||||||||1
1646241110000|2022-03-02 17:11:50|||||||||1
1646241190000|2022-03-02 17:13:10|||||||||1
1646241250000|2022-03-02 17:14:10|||||||||2
1646241320000|2022-03-02 17:15:20|16292.4|16252.4|16294.4|16254.4|16294.4|16254.4|16292.4|16252.4|0
1646241330000|2022-03-02 17:15:30|16294.7|16254.7|16292.2|16252.2|16294.7|16254.7|16292.2|16252.2|0
1646241490000|2022-03-02 17:18:10|||||||||5
1646241810000|2022-03-02 17:23:30|16294.5|16254.5|16294.5|16254.5|16294.5|16254.5|16294.5|16254.5|1
1646241820000|2022-03-02 17:23:40|16294.7|16254.7|16294.7|16254.7|16294.7|16254.7|16294.7|16254.7|0
1646242040000|2022-03-02 17:27:20|||||||||1
1646242190000|2022-03-02 17:29:50|16327.2|16267.2|16329.7|16269.7|16329.7|16269.7|16327.2|16267.2|3
1646242200000|2022-03-02 17:30:00|16332.2|16272.2|16344.7|16284.7|16344.7|16284.7|16332.2|16272.2|0
1646242210000|2022-03-02 17:30:10|16347.2|16287.2|16352.2|16312.2|16352.2|16312.2|16339.7|16287.2|0
1646242260000|2022-03-02 17:31:00|16352.7|16312.7|16357.2|16317.2|16357.2|16317.2|16352.7|16312.7|1
1646242510000|2022-03-02 17:35:10|16369.7|16309.7|16369.7|16309.7|16369.7|16309.7|16369.7|16309.7|1
1646242580000|2022-03-02 17:36:20|16357.5|16317.5|16357.2|16317.2|16357.5|16317.5|16357.2|16317.2|0
1646243080000|2022-03-02 17:44:40|16357.5|16317.5|16357.5|16317.5|16357.5|16317.5|16357.5|16317.5|0
1646243210000|2022-03-02 17:46:50|||||||||1
1646243350000|2022-03-02 17:49:10|16360|16320|16360|16320|16360|16320|16360|16320|0
1646243370000|2022-03-02 17:49:30|||||||||1
1646243620000|2022-03-02 17:53:40|16372.5|16312.5|16372.5|16312.5|16372.5|16312.5|16372.5|16312.5|1
1646243910000|2022-03-02 17:58:30|||||||||1
1646243990000|2022-03-02 17:59:50|||||||||2
1646244260000|2022-03-02 18:04:20|||||||||4
1646244370000|2022-03-02 18:06:10|||||||||1
1646244400000|2022-03-02 18:06:40|||||||||1
1646244610000|2022-03-02 18:10:10|16374.8|16314.8|16375|16315|16375|16315|16374.8|16314.8|1
1646244880000|2022-03-02 18:14:40|16380|16320|16380|16320|16380|16320|16380|16320|1
1646245020000|2022-03-02 18:17:00|16377.8|16317.8|16377.5|16317.5|16377.8|16317.8|16377.5|16317.5|0
1646245230000|2022-03-02 18:20:30|16377.6|16317.6|16377.6|16317.6|16377.6|16317.6|16377.6|16317.6|0
1646245290000|2022-03-02 18:21:30|16379.8|16319.8|16380.1|16320.1|16380.1|16320.1|16379.8|16319.8|0
1646245300000|2022-03-02 18:21:40|16374.6|16334.6|16375.1|16335.1|16375.1|16335.1|16374.6|16334.6|0
1646245310000|2022-03-02 18:21:50|16377.6|16337.6|16377.6|16337.6|16377.6|16337.6|16377.6|16337.6|1
1646245860000|2022-03-02 18:31:00|16380.1|16340.1|16380.1|16340.1|16380.1|16340.1|16380.1|16340.1|0
1646245870000|2022-03-02 18:31:10|16382.3|16342.3|16382.6|16342.6|16382.6|16342.6|16382.3|16342.3|0
1646245880000|2022-03-02 18:31:20|16384.8|16344.8|16385.1|16345.1|16385.1|16345.1|16384.8|16344.8|0
1646245900000|2022-03-02 18:31:40|16385.3|16345.3|16377.6|16357.6|16385.3|16357.6|16377.6|16345.3|0
1646245950000|2022-03-02 18:32:30|16382.1|16362.1|16382.6|16362.6|16382.6|16362.6|16382.1|16362.1|0
1646245960000|2022-03-02 18:32:40|16385.1|16365.1|16385.1|16365.1|16385.1|16365.1|16385.1|16365.1|0
1646245970000|2022-03-02 18:32:50|16387.3|16367.3|16387.6|16367.6|16387.6|16367.6|16387.3|16367.3|0
1646246010000|2022-03-02 18:33:30|16392.6|16372.6|16395.1|16375.1|16395.1|16375.1|16392.6|16372.6|1
1646246020000|2022-03-02 18:33:40|16395.3|16375.3|16397.6|16377.6|16397.8|16377.8|16395.3|16375.3|6
1646246090000|2022-03-02 18:34:50|16400.1|16380.1|16400.1|16380.1|16400.1|16380.1|16400.1|16380.1|0
1646246210000|2022-03-02 18:36:50|||||||||1
1646246260000|2022-03-02 18:37:40|16402.6|16382.6|16402.6|16382.6|16402.6|16382.6|16402.6|16382.6|3
1646246330000|2022-03-02 18:38:50|16405.1|16385.1|16405.1|16385.1|16405.1|16385.1|16405.1|16385.1|1
1646246360000|2022-03-02 18:39:20|16407.6|16387.6|16407.6|16387.6|16407.6|16387.6|16407.6|16387.6|0
1646246400000|2022-03-02 18:40:00|16405.1|16385.1|16405.1|16385.1|16405.1|16385.1|16405.1|16385.1|2
1646246470000|2022-03-02 18:41:10|||||||||2
1646246530000|2022-03-02 18:42:10|16404.9|16384.9|16412.6|16372.6|16412.6|16384.9|16404.9|16372.6|1
1646246550000|2022-03-02 18:42:30|||||||||1
1646246560000|2022-03-02 18:42:40|||||||||1
1646246570000|2022-03-02 18:42:50|16407.6|16347.6|16407.6|16347.6|16407.6|16347.6|16407.6|16347.6|1
1646246590000|2022-03-02 18:43:10|16405.3|16345.3|16407.6|16347.6|16407.6|16347.6|16405.1|16345.1|0
1646246600000|2022-03-02 18:43:20|16399.9|16359.9|16399.9|16359.9|16399.9|16359.9|16399.9|16359.9|0
1646246610000|2022-03-02 18:43:30|16400.1|16360.1|16397.8|16357.8|16400.1|16360.1|16397.8|16357.8|0
1646246620000|2022-03-02 18:43:40|16394.9|16354.9|16402.6|16342.6|16402.6|16354.9|16394.9|16342.6|0
1646246630000|2022-03-02 18:43:50|16383.1|16343.1|16383.1|16343.1|16383.1|16343.1|16383.1|16343.1|0
1646246660000|2022-03-02 18:44:20|16366.3|16346.3|16366.3|16346.3|16366.3|16346.3|16366.3|16346.3|0
1646246670000|2022-03-02 18:44:30|16366.1|16346.1|16366.1|16346.1|16366.1|16346.1|16366.1|16346.1|0
1646246780000|2022-03-02 18:46:20|16366.8|16346.8|16402.6|16342.6|16402.6|16346.8|16366.8|16342.6|1
1646246800000|2022-03-02 18:46:40|16382.8|16322.8|16382.6|16322.6|16392.4|16332.4|16382.6|16322.6|2
1646246810000|2022-03-02 18:46:50|16370.1|16330.1|16370.1|16330.1|16370.1|16330.1|16370.1|16330.1|0
1646246860000|2022-03-02 18:47:40|16348.8|16328.8|16347.6|16327.6|16348.8|16328.8|16347.6|16327.6|0
1646246870000|2022-03-02 18:47:50|||||||||1
1646246890000|2022-03-02 18:48:10|16346.4|16326.4|16345.1|16305.1|16346.4|16326.4|16345.1|16305.1|1
1646246900000|2022-03-02 18:48:20|16340.6|16300.6|16335.4|16295.4|16340.6|16300.6|16335.4|16295.4|0
1646246910000|2022-03-02 18:48:30|16335.1|16295.1|16335.1|16295.1|16335.1|16295.1|16335.1|16295.1|0
1646246980000|2022-03-02 18:49:40|16340.1|16300.1|16340.1|16300.1|16340.1|16300.1|16340.1|16300.1|0
1646247080000|2022-03-02 18:51:20|16342.4|16302.4|16380.1|16320.1|16380.1|16320.1|16342.4|16302.4|1
1646247090000|2022-03-02 18:51:30|16375.6|16315.6|16382.6|16322.6|16382.9|16322.9|16372.6|16312.6|0
1646247120000|2022-03-02 18:52:00|16377.6|16337.6|16377.6|16337.6|16377.6|16337.6|16377.6|16337.6|0
1646247130000|2022-03-02 18:52:10|16385.4|16325.4|16385.1|16325.1|16385.4|16325.4|16385.1|16325.1|0
1646247240000|2022-03-02 18:54:00|16377.6|16337.6|16377.6|16337.6|16377.6|16337.6|16377.6|16337.6|0
1646247250000|2022-03-02 18:54:10|16394.4|16334.4|16392.6|16332.6|16394.4|16334.4|16392.6|16332.6|0
1646247260000|2022-03-02 18:54:20|16350|16330|16346.9|16326.9|16350|16330|16346.9|16326.9|0
1646247270000|2022-03-02 18:54:30|16341.4|16321.4|16367.6|16307.6|16374.9|16321.4|16341.4|16307.6|4
1646247280000|2022-03-02 18:54:40|16367.4|16307.4|16364.9|16304.9|16378|16318|16360.1|16300.1|0
1646247290000|2022-03-02 18:54:50|16362.4|16302.4|16365.4|16305.4|16377.1|16317.1|16362.4|16302.4|0
1646247300000|2022-03-02 18:55:00|16364.9|16304.9|16367.4|16307.4|16367.4|16307.4|16364.9|16304.9|0
1646247330000|2022-03-02 18:55:30|16380.9|16320.9|16372.4|16312.4|16380.9|16320.9|16367.6|16307.6|0
1646247340000|2022-03-02 18:55:40|16370.1|16310.1|16372.4|16312.4|16372.4|16312.4|16367.4|16307.4|0
1646247350000|2022-03-02 18:55:50|16374.6|16314.6|16374.9|16314.9|16374.9|16314.9|16374.6|16314.6|0
1646247360000|2022-03-02 18:56:00|16379.9|16319.9|16382.4|16322.4|16382.4|16322.4|16379.9|16319.9|0
1646247380000|2022-03-02 18:56:20|16373.4|16313.4|16359.9|16299.9|16373.4|16313.4|16359.9|16299.9|0
1646247400000|2022-03-02 18:56:40|16373.4|16313.4|16373.4|16313.4|16373.4|16313.4|16373.4|16313.4|0
1646247420000|2022-03-02 18:57:00|16374.9|16314.9|16377.4|16317.4|16377.4|16317.4|16374.9|16314.9|0
1646247510000|2022-03-02 18:58:30|16375.1|16315.1|16372.4|16312.4|16375.1|16315.1|16372.4|16312.4|0
1646247670000|2022-03-02 19:01:10|16326.4|16306.4|16324.2|16304.2|16326.4|16306.4|16324.2|16304.2|0
1646247690000|2022-03-02 19:01:30|16323.9|16303.9|16323.9|16303.9|16323.9|16303.9|16323.9|16303.9|0
1646247700000|2022-03-02 19:01:40|16319.4|16299.4|16319.9|16299.9|16319.9|16299.9|16319.4|16299.4|2
1646247760000|2022-03-02 19:02:40|||||||||1
1646247800000|2022-03-02 19:03:20|16320.1|16300.1|16322.4|16302.4|16322.4|16302.4|16320.1|16300.1|2
1646247850000|2022-03-02 19:04:10|||||||||1
1646247890000|2022-03-02 19:04:50|||||||||1
1646247900000|2022-03-02 19:05:00|16319.9|16299.9|16319.9|16299.9|16319.9|16299.9|16319.9|16299.9|0
1646247930000|2022-03-02 19:05:30|16319.4|16299.4|16319.4|16299.4|16319.4|16299.4|16319.4|16299.4|0
1646248100000|2022-03-02 19:08:20|16318.5|16298.5|16313.9|16293.9|16318.5|16298.5|16313.9|16293.9|1
1646248110000|2022-03-02 19:08:30|16314.9|16294.9|16314.9|16294.9|16314.9|16294.9|16314.9|16294.9|0
1646248180000|2022-03-02 19:09:40|16317.2|16297.2|16324.9|16304.9|16324.9|16304.9|16317.2|16297.2|0
1646248200000|2022-03-02 19:10:00|16382.4|16322.4|16382.4|16322.4|16382.4|16322.4|16382.4|16322.4|2
1646248240000|2022-03-02 19:10:40|16374.7|16334.7|16384.9|16344.9|16392.4|16344.9|16374.7|16332.4|0
1646248310000|2022-03-02 19:11:50|16351.5|16331.5|16348.9|16288.9|16351.5|16331.5|16348.9|16288.9|1
1646248320000|2022-03-02 19:12:00|16346.7|16286.7|16337.4|16297.4|16346.7|16299.9|16336.4|16286.7|2
1646248330000|2022-03-02 19:12:10|16336.5|16316.5|16384.9|16324.9|16387.4|16327.4|16336.5|16296.5|1
1646248390000|2022-03-02 19:13:10|16365.9|16325.9|16364.9|16324.9|16365.9|16325.9|16364.9|16324.9|0
1646248410000|2022-03-02 19:13:30|16372.4|16312.4|16372.4|16312.4|16372.4|16312.4|16372.4|16312.4|0
1646248420000|2022-03-02 19:13:40|16314.9|16294.9|16317.4|16277.4|16349.9|16294.9|16314.9|16274.9|11
1646248430000|2022-03-02 19:13:50|16314.9|16274.9|16314.9|16274.9|16314.9|16274.9|16314.9|16274.9|4
1646248440000|2022-03-02 19:14:00|||||||||4
1646248450000|2022-03-02 19:14:10|16304.9|16244.9|16289.9|16229.9|16304.9|16244.9|16289.9|16229.9|5
1646248460000|2022-03-02 19:14:20|16287.4|16227.4|16286|16226|16298.7|16238.7|16270.4|16210.4|7
1646248470000|2022-03-02 19:14:30|16269.9|16209.9|16269.9|16209.9|16282.9|16222.9|16269.9|16209.9|3
1646248480000|2022-03-02 19:14:40|16264.9|16204.9|16252.9|16192.9|16264.9|16204.9|16252.9|16192.9|5
1646248490000|2022-03-02 19:14:50|16249.9|16189.9|16272.4|16212.4|16272.4|16212.4|16237.4|16187.4|7
1646248500000|2022-03-02 19:15:00|16267.4|16207.4|16272.4|16232.4|16274.9|16234.9|16262.9|16202.9|0
1646248510000|2022-03-02 19:15:10|16274.9|16234.9|16302.4|16282.4|16302.4|16282.4|16272.4|16232.4|2
1646248520000|2022-03-02 19:15:20|16317.4|16277.4|16319.9|16279.9|16319.9|16279.9|16317.4|16277.4|1
1646248550000|2022-03-02 19:15:50|16296.4|16276.4|16292.4|16272.4|16296.4|16276.4|16292.4|16272.4|2
1646248560000|2022-03-02 19:16:00|||||||||1
1646248610000|2022-03-02 19:16:50|16289.9|16229.9|16289.9|16229.9|16289.9|16229.9|16289.9|16229.9|1
1646248650000|2022-03-02 19:17:30|16292.4|16232.4|16292.4|16232.4|16292.4|16232.4|16292.4|16232.4|0
1646248690000|2022-03-02 19:18:10|16284.9|16244.9|16287.4|16247.4|16287.4|16247.4|16284.9|16244.9|0
1646248700000|2022-03-02 19:18:20|16284.9|16244.9|16284.9|16244.9|16284.9|16244.9|16284.9|16244.9|0
1646248790000|2022-03-02 19:19:50|||||||||5
1646269230000|2022-03-03 01:00:30|16238.1|16178.1|16238.1|16178.1|16238.1|16178.1|16238.1|16178.1|0
1646269240000|2022-03-03 01:00:40|16235.6|16175.6|16235.6|16175.6|16235.6|16175.6|16235.6|16175.6|0
1646269250000|2022-03-03 01:00:50|16233.4|16173.4|16233.1|16173.1|16233.4|16173.4|16233.1|16173.1|0
1646269260000|2022-03-03 01:01:00|16227.6|16187.6|16227.6|16187.6|16227.6|16187.6|16227.6|16187.6|0
1646269440000|2022-03-03 01:04:00|16229.9|16189.9|16227.6|16187.6|16230.1|16190.1|16227.6|16187.6|0
1646269540000|2022-03-03 01:05:40|16227.7|16187.7|16227.7|16187.7|16227.7|16187.7|16227.7|16187.7|0
1646270920000|2022-03-03 01:28:40|16230.7|16190.7|16230.7|16190.7|16230.7|16190.7|16230.7|16190.7|0
1646271040000|2022-03-03 01:30:40|16228.5|16188.5|16227.7|16187.7|16228.5|16188.5|16227.7|16187.7|0
1646271090000|2022-03-03 01:31:30|16230.7|16190.7|16230.7|16190.7|16230.7|16190.7|16230.7|16190.7|0
1646272300000|2022-03-03 01:51:40|16230.8|16190.8|16230.8|16190.8|16230.8|16190.8|16230.8|16190.8|0
1646272540000|2022-03-03 01:55:40|16233.3|16193.3|16233.3|16193.3|16233.3|16193.3|16233.3|16193.3|0
1646273780000|2022-03-03 02:16:20|16240.8|16220.8|16240.8|16220.8|16240.8|16220.8|16240.8|16220.8|0
1646273890000|2022-03-03 02:18:10|16235.1|16195.1|16233.3|16193.3|16235.1|16195.1|16233.3|16193.3|3
1646275180000|2022-03-03 02:39:40|16233.4|16193.4|16233.4|16193.4|16233.4|16193.4|16233.4|16193.4|0
1646276150000|2022-03-03 02:55:50|16232.6|16192.6|16235.9|16175.9|16235.9|16192.6|16232.6|16175.9|1
1646355600000|2022-03-04 01:00:00|16662.3|16602.3|16666.7|16606.7|16666.7|16606.7|16662.3|16602.3|0
1646355620000|2022-03-04 01:00:20|16699.7|16639.7|16699.4|16639.4|16699.7|16639.7|16699.4|16639.4|2
1646355630000|2022-03-04 01:00:30|16712.6|16652.6|16708.2|16648.2|16712.6|16652.6|16708.2|16648.2|1
1646355640000|2022-03-04 01:00:40|16699.4|16639.4|16656.9|16596.9|16699.4|16639.4|16656.9|16596.9|0
1646355650000|2022-03-04 01:00:50|16646.9|16586.9|16646.9|16586.9|16646.9|16586.9|16646.9|16586.9|0
1646355670000|2022-03-04 01:01:10|16649.1|16589.1|16649.4|16589.4|16649.4|16589.4|16649.1|16589.1|0
1646355690000|2022-03-04 01:01:30|16642.8|16582.8|16651.9|16591.9|16651.9|16591.9|16642.8|16582.8|0
1646355760000|2022-03-04 01:02:40|16570.7|16510.7|16570.7|16510.7|16570.7|16510.7|16570.7|16510.7|2
1646355780000|2022-03-04 01:03:00|16563.8|16503.8|16562.9|16502.9|16563.8|16503.8|16562.9|16502.9|0
1646355790000|2022-03-04 01:03:10|16635.4|16595.4|16672.8|16612.8|16676.3|16616.3|16635.4|16595.4|1
1646355850000|2022-03-04 01:04:10|16644.1|16584.1|16669|16609|16669|16609|16640.3|16580.3|0
1646355870000|2022-03-04 01:04:30|16672.8|16612.8|16714.7|16654.7|16714.7|16654.7|16672.8|16612.8|3
1646355880000|2022-03-04 01:04:40|16719.1|16659.1|16692.2|16632.2|16719.7|16659.7|16682.2|16622.2|0
1646355890000|2022-03-04 01:04:50|16694.7|16634.7|16690|16630|16694.7|16634.7|16690|16630|3
1646355900000|2022-03-04 01:05:00|16697.9|16637.9|16687.9|16627.9|16697.9|16637.9|16687.9|16627.9|2
1646355910000|2022-03-04 01:05:10|16682.9|16622.9|16680.4|16620.4|16682.9|16622.9|16680.4|16620.4|0
1646355930000|2022-03-04 01:05:30|16682.9|16622.9|16662.9|16602.9|16682.9|16622.9|16662.9|16602.9|0
1646355940000|2022-03-04 01:05:40|16663.2|16603.2|16663.2|16603.2|16663.2|16603.2|16663.2|16603.2|0
1646355960000|2022-03-04 01:06:00|||||||||1
1646355970000|2022-03-04 01:06:10|16665.4|16605.4|16665.7|16605.7|16665.7|16605.7|16665.4|16605.4|0
1646355990000|2022-03-04 01:06:30|16663.2|16603.2|16663.2|16603.2|16663.2|16603.2|16663.2|16603.2|0
1646356000000|2022-03-04 01:06:40|16661.2|16601.2|16658.2|16598.2|16661.2|16601.2|16658.2|16598.2|0
1646356020000|2022-03-04 01:07:00|16667|16607|16667|16607|16667|16607|16667|16607|0
1646356030000|2022-03-04 01:07:10|16658.2|16598.2|16658.2|16598.2|16658.2|16598.2|16658.2|16598.2|0
1646356300000|2022-03-04 01:11:40|16656|16596|16653.2|16593.2|16656|16596|16653.2|16593.2|0
1646356360000|2022-03-04 01:12:40|16657.6|16597.6|16660.7|16600.7|16660.7|16600.7|16657.6|16597.6|0
1646356370000|2022-03-04 01:12:50|16662.9|16602.9|16663.2|16603.2|16663.2|16603.2|16662.9|16602.9|0
1646356380000|2022-03-04 01:13:00|16660.4|16600.4|16658.2|16598.2|16660.4|16600.4|16658.2|16598.2|0
1646356530000|2022-03-04 01:15:30|16658.5|16598.5|16658.5|16598.5|16658.5|16598.5|16658.5|16598.5|0
1646356870000|2022-03-04 01:21:10|16659.1|16599.1|16663.5|16603.5|16663.5|16603.5|16659.1|16599.1|2
1646356900000|2022-03-04 01:21:40|16654.7|16594.7|16653.5|16593.5|16654.7|16594.7|16653.5|16593.5|0
1646356920000|2022-03-04 01:22:00|16651|16591|16651|16591|16651|16591|16651|16591|0
1646357170000|2022-03-04 01:26:10|16651.1|16591.1|16651.1|16591.1|16651.1|16591.1|16651.1|16591.1|0
1646357210000|2022-03-04 01:26:50|16663.6|16643.6|16663.6|16643.6|16663.6|16643.6|16663.6|16643.6|0
1646357220000|2022-03-04 01:27:00|16658.6|16638.6|16643.6|16583.6|16666.1|16638.6|16643.6|16583.6|0
1646357230000|2022-03-04 01:27:10|16641.1|16581.1|16651.1|16591.1|16651.1|16591.1|16636.3|16576.3|0
1646357340000|2022-03-04 01:29:00|16641.1|16581.1|16641.1|16581.1|16641.1|16581.1|16641.1|16581.1|0
1646357350000|2022-03-04 01:29:10|16617.8|16577.8|16616.1|16576.1|16617.8|16577.8|16616.1|16576.1|0
1646357360000|2022-03-04 01:29:20|16633.1|16573.1|16633.1|16573.1|16633.1|16573.1|16633.1|16573.1|1
1646357370000|2022-03-04 01:29:30|16631.1|16571.1|16631.1|16571.1|16631.1|16571.1|16631.1|16571.1|0
1646357470000|2022-03-04 01:31:10|16641.4|16581.4|16648.6|16588.6|16648.6|16588.6|16641.4|16581.4|0
1646357640000|2022-03-04 01:34:00|16626.5|16566.5|16606.1|16546.1|16626.5|16566.5|16606.1|16546.1|0
1646357850000|2022-03-04 01:37:30|16573.6|16533.6|16571.1|16531.1|16573.6|16533.6|16571.1|16531.1|0
1646357860000|2022-03-04 01:37:40|16536.1|16516.1|16533.6|16513.6|16536.1|16516.1|16533.6|16513.6|1
1646357870000|2022-03-04 01:37:50|16591.1|16531.1|16591.1|16531.1|16591.1|16531.1|16591.1|16531.1|0
1646357880000|2022-03-04 01:38:00|16596.1|16536.1|16596.1|16536.1|16596.1|16536.1|16596.1|16536.1|0
1646357890000|2022-03-04 01:38:10|16582.8|16522.8|16581.1|16521.1|16582.8|16522.8|16581.1|16521.1|0
1646357900000|2022-03-04 01:38:20|16593.6|16533.6|16593.6|16533.6|16593.6|16533.6|16593.6|16533.6|0
1646357920000|2022-03-04 01:38:40|16533.6|16513.6|16533.6|16513.6|16533.6|16513.6|16533.6|16513.6|1
1646357970000|2022-03-04 01:39:30|||||||||1
1646357980000|2022-03-04 01:39:40|16531.1|16471.1|16531.1|16471.1|16533.6|16473.6|16531.1|16471.1|2
1646358110000|2022-03-04 01:41:50|16521.1|16461.1|16521.1|16461.1|16521.1|16461.1|16521.1|16461.1|0
1646358120000|2022-03-04 01:42:00|16516.7|16456.7|16516.7|16456.7|16516.7|16456.7|16516.7|16456.7|0
1646358130000|2022-03-04 01:42:10|16516.1|16456.1|16516.1|16456.1|16516.1|16456.1|16516.1|16456.1|0
1646358140000|2022-03-04 01:42:20|16498.6|16438.6|16498.6|16438.6|16498.6|16438.6|16498.6|16438.6|0
1646358150000|2022-03-04 01:42:30|16463.6|16443.6|16463.6|16443.6|16463.6|16443.6|16463.6|16443.6|0
1646358160000|2022-03-04 01:42:40|16505.6|16445.6|16508.6|16448.6|16508.6|16448.6|16505.6|16445.6|0
1646358220000|2022-03-04 01:43:40|16516.1|16496.1|16516.1|16496.1|16516.1|16496.1|16516.1|16496.1|0
1646358240000|2022-03-04 01:44:00|16512.1|16452.1|16512.1|16452.1|16512.1|16452.1|16512.1|16452.1|1
1646358250000|2022-03-04 01:44:10|16508.6|16448.6|16508.6|16448.6|16508.6|16448.6|16508.6|16448.6|0
1646358260000|2022-03-04 01:44:20|16517.4|16457.4|16518.6|16458.6|16518.6|16458.6|16517.4|16457.4|0
1646358290000|2022-03-04 01:44:50|16508.6|16448.6|16508.6|16448.6|16508.6|16448.6|16508.6|16448.6|1
1646358310000|2022-03-04 01:45:10|16466.5|16446.5|16508.6|16448.6|16508.6|16448.6|16466.5|16426.5|1
1646358650000|2022-03-04 01:50:50|16523.6|16463.6|16523.6|16463.6|16523.6|16463.6|16523.6|16463.6|0
1646358910000|2022-03-04 01:55:10|16515.8|16475.8|16516.1|16476.1|16516.1|16476.1|16515.8|16475.8|0
1646359170000|2022-03-04 01:59:30|||||||||1
1646359880000|2022-03-04 02:11:20|16520|16480|16558.6|16498.6|16558.6|16498.6|16520|16480|1
1646360330000|2022-03-04 02:18:50|16520|16480|16549.6|16489.6|16549.6|16489.6|16513.2|16473.2|2
1646360340000|2022-03-04 02:19:00|16556.1|16496.1|16556.1|16496.1|16556.1|16496.1|16556.1|16496.1|0
1646360350000|2022-03-04 02:19:10|16546.1|16486.1|16543.6|16483.6|16546.1|16486.1|16543.6|16483.6|0
1646360470000|2022-03-04 02:21:10|16543.7|16483.7|16543.7|16483.7|16543.7|16483.7|16543.7|16483.7|0
1646360830000|2022-03-04 02:27:10|16486.2|16466.2|16481.2|16461.2|16486.2|16466.2|16481.2|16461.2|0
1646360860000|2022-03-04 02:27:40|16538.6|16478.6|16538.6|16478.6|16538.6|16478.6|16538.6|16478.6|0
1646360870000|2022-03-04 02:27:50|16543.7|16483.7|16543.7|16483.7|16543.7|16483.7|16543.7|16483.7|0
1646361370000|2022-03-04 02:36:10|16559.4|16539.4|16543.7|16483.7|16559.4|16539.4|16543.7|16483.7|2
1646361470000|2022-03-04 02:37:50|16546.2|16486.2|16546.2|16486.2|16546.2|16486.2|16546.2|16486.2|0
1646362190000|2022-03-04 02:49:50|16548.7|16488.7|16548.7|16488.7|16548.7|16488.7|16548.7|16488.7|0
1646404200000|2022-03-04 14:30:00|16655|16595|16656.8|16596.8|16656.8|16596.8|16650|16590|11
1646404210000|2022-03-04 14:30:10|16657.5|16597.5|16657.5|16597.5|16657.5|16597.5|16657.5|16597.5|0
1646404220000|2022-03-04 14:30:20|16627.5|16567.5|16680|16620|16680|16620|16627.5|16567.5|5
1646404230000|2022-03-04 14:30:30|16682.2|16622.2|16685|16645|16685|16645|16680|16620|0
1646404240000|2022-03-04 14:30:40|16693.9|16653.9|16775|16715|16775|16715|16693.9|16653.9|6
1646404250000|2022-03-04 14:30:50|16779.3|16719.3|16782.5|16722.5|16782.5|16722.5|16779.3|16719.3|0
1646404260000|2022-03-04 14:31:00|16785|16725|16805|16785|16805|16785|16785|16725|3
1646404270000|2022-03-04 14:31:10|16810|16790|16832.5|16792.5|16832.5|16795|16810|16790|4
1646404280000|2022-03-04 14:31:20|16837.5|16817.5|16830|16790|16837.5|16817.5|16830|16790|6
1646404290000|2022-03-04 14:31:30|||||||||2
1646404300000|2022-03-04 14:31:40|16825|16785|16830|16790|16830|16790|16825|16785|1
1646404310000|2022-03-04 14:31:50|16833.7|16813.7|16830.3|16790.3|16835|16813.7|16830|16790|2
1646404340000|2022-03-04 14:32:20|16827.2|16767.2|16820.3|16760.3|16827.2|16767.2|16820.3|16760.3|0
1646404350000|2022-03-04 14:32:30|16807.8|16767.8|16807.8|16767.8|16807.8|16767.8|16807.8|16767.8|0
1646404360000|2022-03-04 14:32:40|16822.8|16762.8|16822.8|16762.8|16822.8|16762.8|16822.8|16762.8|0
1646404420000|2022-03-04 14:33:40|16820.6|16760.6|16820.3|16760.3|16820.6|16760.6|16820.3|16760.3|0
1646404430000|2022-03-04 14:33:50|16808.1|16768.1|16808.1|16768.1|16808.1|16768.1|16808.1|16768.1|0
1646404440000|2022-03-04 14:34:00|16807.8|16767.8|16807.8|16767.8|16807.8|16767.8|16807.8|16767.8|0
1646404520000|2022-03-04 14:35:20|16805.9|16765.9|16795.9|16735.9|16805.9|16765.9|16782.8|16735.3|2
1646404530000|2022-03-04 14:35:30|16797.8|16737.8|16777.8|16717.8|16804|16744|16775.3|16715.3|0
1646404540000|2022-03-04 14:35:40|16781.6|16721.6|16782.5|16722.5|16785.3|16725.3|16780.3|16720.3|0
1646404560000|2022-03-04 14:36:00|16782.8|16722.8|16782.8|16722.8|16782.8|16722.8|16782.8|16722.8|0
1646404570000|2022-03-04 14:36:10|16785|16725|16785.3|16725.3|16785.3|16725.3|16785|16725|0
1646404580000|2022-03-04 14:36:20|16804.4|16744.4|16787.8|16727.8|16804.4|16744.4|16787.8|16727.8|0
1646404610000|2022-03-04 14:36:50|16782.8|16722.8|16785.3|16725.3|16798.1|16738.1|16782.8|16722.8|0
1646404620000|2022-03-04 14:37:00|16762.8|16722.8|16762.8|16722.8|16762.8|16722.8|16762.8|16722.8|0
1646404640000|2022-03-04 14:37:20|16761.5|16721.5|16762.8|16702.8|16762.8|16721.5|16761.5|16702.8|0
1646404670000|2022-03-04 14:37:50|16755.3|16715.3|16755.3|16715.3|16755.3|16715.3|16755.3|16715.3|1
1646404730000|2022-03-04 14:38:50|16767.8|16707.8|16762.8|16722.8|16770.3|16722.8|16762.8|16707.8|1
1646404740000|2022-03-04 14:39:00|16802.8|16742.8|16802.8|16742.8|16802.8|16742.8|16802.8|16742.8|2
1646404750000|2022-03-04 14:39:10|16800|16740|16793.4|16733.4|16800|16740|16793.4|16733.4|0
1646404760000|2022-03-04 14:39:20|16795.6|16735.6|16807.8|16747.8|16807.8|16747.8|16795.6|16735.6|0
1646404770000|2022-03-04 14:39:30|16805.6|16745.6|16805.3|16745.3|16805.6|16745.6|16805.3|16745.3|0
1646404780000|2022-03-04 14:39:40|16807.5|16747.5|16810.3|16750.3|16810.3|16750.3|16807.5|16747.5|0
1646404800000|2022-03-04 14:40:00|16812.8|16752.8|16812.8|16752.8|16812.8|16752.8|16812.8|16752.8|0
1646404950000|2022-03-04 14:42:30|16815.3|16755.3|16815.3|16755.3|16815.3|16755.3|16815.3|16755.3|0
1646404960000|2022-03-04 14:42:40|16815|16755|16815|16755|16815|16755|16815|16755|0
1646404970000|2022-03-04 14:42:50|16807.5|16767.5|16807.5|16767.5|16807.5|16767.5|16807.5|16767.5|4
1646404980000|2022-03-04 14:43:00|16819.7|16759.7|16812.2|16772.2|16819.7|16772.2|16810|16759.7|0
1646405000000|2022-03-04 14:43:20|16810|16770|16810|16770|16810|16770|16810|16770|0
1646405010000|2022-03-04 14:43:30|16812.2|16772.2|16812.2|16772.2|16814.7|16774.7|16810|16770|2
1646405110000|2022-03-04 14:45:10|16812.8|16772.8|16812.8|16772.8|16812.8|16772.8|16812.8|16772.8|0
1646405170000|2022-03-04 14:46:10|16810.3|16770.3|16815.3|16775.3|16815.3|16775.3|16810.3|16770.3|0
1646405180000|2022-03-04 14:46:20|16812.8|16772.8|16812.8|16772.8|16812.8|16772.8|16812.8|16772.8|0
1646405400000|2022-03-04 14:50:00|16812.2|16772.2|16814.7|16774.7|16814.7|16774.7|16812.2|16772.2|0
1646405410000|2022-03-04 14:50:10|16814.4|16774.4|16812.2|16772.2|16814.4|16774.4|16812.2|16772.2|0
1646405450000|2022-03-04 14:50:50|16817.2|16777.2|16812.2|16772.2|16817.2|16777.2|16812.2|16772.2|1
1646405460000|2022-03-04 14:51:00||16792.2||16792.2||16792.2||16792.2|0
1646405470000|2022-03-04 14:51:10|16814.4|16794.4|16812.2|16772.2|16814.7|16794.7|16812.2|16772.2|1
1646405590000|2022-03-04 14:53:10|16810|16770|16810|16770|16810|16770|16810|16770|0
1646405660000|2022-03-04 14:54:20|16807.8|16767.8|16807.8|16767.8|16807.8|16767.8|16807.8|16767.8|0
1646405760000|2022-03-04 14:56:00|16810|16770|16810|16770|16810|16770|16810|16770|1
1646405780000|2022-03-04 14:56:20|16807.8|16767.8|16807.5|16747.5|16807.8|16767.8|16806.9|16746.9|0
1646405790000|2022-03-04 14:56:30|16809.7|16749.7|16812.5|16752.5|16812.5|16752.5|16809.7|16749.7|0
1646405800000|2022-03-04 14:56:40|16806.9|16746.9|16811.9|16751.9|16811.9|16751.9|16806.9|16746.9|0
1646405810000|2022-03-04 14:56:50|16771.9|16741.9|16775.3|16735.3|16781.9|16741.9|16771.9|16735.3|1
1646405820000|2022-03-04 14:57:00|16767.5|16727.5|16767.8|16727.8|16767.8|16727.8|16767.5|16727.5|4
1646405830000|2022-03-04 14:57:10|16773.2|16713.2|16757.8|16717.8|16775.3|16723.2|16757.8|16710|0
1646405840000|2022-03-04 14:57:20|16747.8|16687.8|16745.3|16685.3|16747.8|16687.8|16745.3|16685.3|1
1646405850000|2022-03-04 14:57:30|16747.8|16687.8|16747.2|16687.2|16747.8|16687.8|16742.8|16682.8|0
1646405860000|2022-03-04 14:57:40|16747.8|16687.8|16750.3|16690.3|16750.3|16690.3|16747.8|16687.8|0
1646405870000|2022-03-04 14:57:50|16750.7|16690.7|16742.8|16702.8|16750.7|16702.8|16742.8|16690.7|0
1646405880000|2022-03-04 14:58:00|16745.3|16705.3|16745.3|16705.3|16745.3|16705.3|16745.3|16705.3|0
1646405890000|2022-03-04 14:58:10|16710.9|16690.9|16745.3|16705.3|16745.3|16705.3|16707.8|16667.8|5
1646405920000|2022-03-04 14:58:40|16745.4|16705.4|16745.4|16705.4|16745.4|16705.4|16745.4|16705.4|0
1646406020000|2022-03-04 15:00:20|||||||||2
1646406040000|2022-03-04 15:00:40|16608.2|16548.2|16675.7|16615.7|16675.7|16615.7|16608.2|16548.2|5
1646406050000|2022-03-04 15:00:50|16675.4|16615.4|16670.4|16610.4|16675.4|16615.4|16670.4|16610.4|0
1646406060000|2022-03-04 15:01:00|16659.4|16599.4|16563.5|16503.5|16665.4|16605.4|16563.5|16503.5|24
1646406070000|2022-03-04 15:01:10|16565.7|16505.7|16566|16506|16566|16506|16565.7|16505.7|0
1646406080000|2022-03-04 15:01:20|16568.2|16508.2|16603.2|16543.2|16655.4|16595.4|16568.2|16508.2|6
1646406090000|2022-03-04 15:01:30|16601|16541|16598.2|16538.2|16601|16541|16598.2|16538.2|0
1646406100000|2022-03-04 15:01:40|16530.2|16510.2|16598.2|16538.2|16598.2|16538.2|16530.2|16510.2|1
1646406110000|2022-03-04 15:01:50|16563.9|16503.9|16561.4|16501.4|16566|16506|16561.4|16501.4|3
1646406120000|2022-03-04 15:02:00|16564.2|16504.2|16568.2|16508.2|16581.3|16521.3|16563.9|16503.9|1
1646406130000|2022-03-04 15:02:10|16563.9|16503.9|16566|16506|16570.4|16510.4|16563.9|16503.9|0
1646406160000|2022-03-04 15:02:40|16563.9|16503.9|16561.4|16501.4|16563.9|16503.9|16561.4|16501.4|0
1646406170000|2022-03-04 15:02:50|16556.7|16496.7|16548.5|16488.5|16560.4|16500.4|16546.4|16486.4|0
1646406180000|2022-03-04 15:03:00|16558.9|16498.9|16553.9|16493.9|16558.9|16498.9|16553.9|16493.9|0
1646406200000|2022-03-04 15:03:20|16551.7|16491.7|16546.7|16486.7|16551.7|16491.7|16546.7|16486.7|0
1646406210000|2022-03-04 15:03:30|16546.4|16486.4|16543.9|16483.9|16558.9|16498.9|16543.9|16483.9|0
1646406230000|2022-03-04 15:03:50|16546|16486|16559.2|16499.2|16559.2|16499.2|16543.9|16483.9|0
1646406240000|2022-03-04 15:04:00|16559.5|16499.5|16559.5|16499.5|16564.2|16504.2|16559.5|16499.5|0
1646406250000|2022-03-04 15:04:10|16557.3|16497.3|16552.6|16492.6|16557.3|16497.3|16552.6|16492.6|0
1646406260000|2022-03-04 15:04:20|16559.5|16499.5|16559.5|16499.5|16559.5|16499.5|16559.5|16499.5|0
1646406270000|2022-03-04 15:04:30|16563.9|16503.9|16564.2|16504.2|16566.4|16506.4|16563.9|16503.9|1
1646406300000|2022-03-04 15:05:00|16566.4|16506.4|16566.4|16506.4|16566.4|16506.4|16564.2|16504.2|0
1646406320000|2022-03-04 15:05:20|16568.5|16508.5|16572.9|16512.9|16572.9|16512.9|16568.5|16508.5|0
1646406330000|2022-03-04 15:05:30|16575.1|16515.1|16586.3|16526.3|16586.3|16526.3|16575.1|16515.1|0
1646406340000|2022-03-04 15:05:40|16588.5|16528.5|16570.7|16510.7|16588.8|16528.8|16562|16502|0
1646406360000|2022-03-04 15:06:00|16575.1|16515.1|16549.5|16489.5|16577.3|16517.3|16549.5|16489.5|3
1646406370000|2022-03-04 15:06:10|16545.1|16485.1|16542.6|16482.6|16545.1|16485.1|16542.6|16482.6|0
1646406440000|2022-03-04 15:07:20|16562.3|16502.3|16566.6|16506.6|16566.6|16506.6|16562.3|16502.3|0
1646406450000|2022-03-04 15:07:30|16567.3|16507.3|16574.8|16514.8|16576|16516|16567.3|16507.3|2
1646406460000|2022-03-04 15:07:40|16583.8|16523.8|16586|16526|16586|16526|16583.8|16523.8|0
1646406480000|2022-03-04 15:08:00|16586.3|16526.3|16586.3|16526.3|16586.3|16526.3|16586.3|16526.3|0
1646406490000|2022-03-04 15:08:10|16592.9|16532.9|16588.8|16548.8|16593.8|16548.8|16588.2|16532.9|4
1646406500000|2022-03-04 15:08:20|16593.8|16533.8|16603.2|16543.2|16609.7|16549.7|16588.2|16533.8|1
1646406520000|2022-03-04 15:08:40|16601|16541|16601.3|16541.3|16601.3|16549.1|16588.8|16541|0
1646406530000|2022-03-04 15:08:50|16589.1|16549.1|16577.6|16557.6|16596.3|16573.8|16577.6|16549.1|2
1646406540000|2022-03-04 15:09:00|16577|16557|16583.2|16523.2|16583.2|16557|16559.5|16523.2|3
1646406550000|2022-03-04 15:09:10|16593.2|16543.2|16554.5|16534.5|16597.6|16543.2|16554.5|16533.2|0
1646406560000|2022-03-04 15:09:20|16562.3|16522.3|16532|16472|16584.1|16537|16516.7|16456.7|7
1646406570000|2022-03-04 15:09:30|16531.4|16471.4|16533.9|16473.9|16536.6|16476.6|16521.7|16461.7|0
1646406580000|2022-03-04 15:09:40|16536.1|16476.1|16526.4|16466.4|16536.1|16476.1|16526.4|16466.4|0
1646406590000|2022-03-04 15:09:50|16526.1|16466.1|16511.4|16451.4|16526.1|16466.1|16511.4|16451.4|1
1646406600000|2022-03-04 15:10:00|16494.8|16454.8|16533.6|16473.6|16533.6|16473.6|16493.9|16453.9|1
1646406610000|2022-03-04 15:10:10|16531.1|16471.1|16540.7|16500.7|16540.7|16500.7|16531.1|16471.1|0
1646406620000|2022-03-04 15:10:20|16557|16497|16544.8|16504.8|16557|16504.8|16544.8|16497|0
1646406630000|2022-03-04 15:10:30|16542.6|16502.6|16559.8|16499.8|16562.3|16504.8|16542.3|16499.8|0
1646406640000|2022-03-04 15:10:40|16517.3|16497.3|16572|16512|16574.1|16514.1|16517.3|16497.3|1
1646406650000|2022-03-04 15:10:50|16567.3|16507.3|16544.8|16504.8|16567.3|16507.3|16539.8|16499.8|0
1646406660000|2022-03-04 15:11:00|16557.3|16497.3|16557.3|16497.3|16557.3|16497.3|16557.3|16497.3|0
1646406690000|2022-03-04 15:11:30|16562.3|16522.3|16584.1|16524.1|16584.1|16524.1|16562.3|16522.3|0
1646406710000|2022-03-04 15:11:50|16582|16522|16582|16522|16582|16522|16582|16522|0
1646406720000|2022-03-04 15:12:00|16579.8|16519.8|16582.3|16522.3|16582.3|16522.3|16579.8|16519.8|0
1646406730000|2022-03-04 15:12:10|16589.1|16529.1|16586.6|16526.6|16589.1|16529.1|16586.6|16526.6|0
1646406770000|2022-03-04 15:12:50|16589.1|16529.1|16554.8|16534.8|16589.1|16534.8|16554.8|16529.1|0
1646406850000|2022-03-04 15:14:10|16561.3|16541.3|16603.2|16543.2|16603.2|16546.7|16561.3|16541.3|3
1646406860000|2022-03-04 15:14:20|16598.2|16558.2|16614.8|16554.8|16614.8|16558.2|16598.2|16554.8|0
1646406890000|2022-03-04 15:14:50|16612.6|16552.6|16614.8|16574.8|16614.8|16574.8|16612.3|16552.3|0
1646406900000|2022-03-04 15:15:00|16612.6|16572.6|16614.8|16574.8|16614.8|16574.8|16612.6|16572.6|0
1646406910000|2022-03-04 15:15:10|||||||||2
1646406920000|2022-03-04 15:15:20|16610.4|16570.4|16609.8|16549.8|16612.3|16592.3|16609.8|16549.8|6
1646406930000|2022-03-04 15:15:30|16649.7|16569.8|16724.5|16664.5|16724.5|16664.5|16649.7|16569.8|21
1646406940000|2022-03-04 15:15:40|16726.7|16666.7|16727|16667|16727|16667|16726.7|16666.7|0
1646406950000|2022-03-04 15:15:50|16729.5|16669.5|16734.8|16674.8|16734.8|16674.8|16727.3|16667.3|0
1646406960000|2022-03-04 15:16:00|16733.5|16673.5|16737.3|16677.3|16740.7|16680.7|16719.8|16659.8|1
1646406970000|2022-03-04 15:16:10|16732.3|16672.3|16747.3|16687.3|16749.8|16689.8|16732.3|16672.3|0
1646406980000|2022-03-04 15:16:20|16745.1|16685.1|16742.6|16682.6|16745.1|16685.1|16742.6|16682.6|0
1646406990000|2022-03-04 15:16:30|16742.3|16682.3|16674.8|16634.8|16742.3|16682.9|16674.8|16634.8|2
1646407000000|2022-03-04 15:16:40|16722|16662|16716.7|16656.7|16722|16662|16714.5|16654.5|4
1646407020000|2022-03-04 15:17:00|16739.8|16699.8|16739.8|16699.8|16739.8|16699.8|16739.8|16699.8|5
1646407030000|2022-03-04 15:17:10|16753.8|16733.8|16807.6|16787.6|16812.2|16787.6|16753.8|16733.8|30
1646407040000|2022-03-04 15:17:20|16810.1|16770.1|16757|16697|16810.1|16770.1|16734.5|16674.5|4
1646407050000|2022-03-04 15:17:30|16764.8|16704.8|16767.3|16707.3|16767.3|16707.3|16717|16657|0
1646407080000|2022-03-04 15:18:00|16764.8|16704.8|16769.8|16729.8|16769.8|16729.8|16764.8|16704.8|1
1646407090000|2022-03-04 15:18:10|16765.4|16725.4|16765.4|16725.4|16765.4|16725.4|16765.4|16725.4|0
1646407110000|2022-03-04 15:18:30|16764.8|16724.8|16764.8|16724.8|16764.8|16724.8|16764.8|16724.8|0
1646407170000|2022-03-04 15:19:30|16765.4|16725.4|16769.8|16729.8|16769.8|16729.8|16765.4|16725.4|2
1646407180000|2022-03-04 15:19:40|16784.5|16724.5|16784.5|16724.5|16784.5|16724.5|16784.5|16724.5|1
1646407200000|2022-03-04 15:20:00|16779.5|16739.5|16779.5|16739.5|16779.5|16739.5|16779.5|16739.5|0
1646407210000|2022-03-04 15:20:10|16781.7|16741.7|16782|16742|16782|16742|16781.7|16741.7|0
1646407230000|2022-03-04 15:20:30|16784.5|16744.5|16784.5|16744.5|16784.5|16744.5|16784.5|16744.5|0
1646407320000|2022-03-04 15:22:00|||||||||1
1646407350000|2022-03-04 15:22:30|16782|16742|16762|16742|16782|16742|16762|16742|1
1646407370000|2022-03-04 15:22:50|||||||||1
1646407380000|2022-03-04 15:23:00|16749.5|16729.5|16757|16737|16759.5|16739.5|16749.5|16729.5|3
1646407390000|2022-03-04 15:23:10|16759.5|16739.5|16759.5|16739.5|16759.5|16739.5|16759.5|16739.5|0
1646407460000|2022-03-04 15:24:20|16764.5|16704.5|16764.5|16704.5|16764.5|16704.5|16764.5|16704.5|2
1646407470000|2022-03-04 15:24:30|16762|16702|16754.5|16734.5|16764.5|16736.7|16754.5|16702|0
1646407480000|2022-03-04 15:24:40|16752.3|16732.3|16752|16732|16752.3|16732.3|16752|16732|0
1646407530000|2022-03-04 15:25:30|16749.8|16729.8|16749.8|16729.8|16749.8|16729.8|16749.8|16729.8|1
1646407540000|2022-03-04 15:25:40|16749.5|16729.5|16749.5|16729.5|16749.5|16729.5|16749.5|16729.5|0
1646407550000|2022-03-04 15:25:50|16751.7|16731.7|16752|16732|16752|16732|16751.7|16731.7|0
1646407570000|2022-03-04 15:26:10|16749.5|16729.5|16772|16732|16772|16732|16749.5|16729.5|1
1646407580000|2022-03-04 15:26:20|16768.5|16748.5|16772|16752|16772|16752|16768.5|16748.5|0
1646407600000|2022-03-04 15:26:40|||||||||1
1646407610000|2022-03-04 15:26:50|16759.5|16739.5|16759.5|16739.5|16759.5|16739.5|16759.5|16739.5|2
1646407630000|2022-03-04 15:27:10|16740.1|16680.1|16751.7|16711.7|16757|16711.7|16740.1|16680.1|1
1646407640000|2022-03-04 15:27:20|16754.2|16714.2|16777|16717|16777|16717|16754.2|16714.2|0
1646407650000|2022-03-04 15:27:30|16743.9|16723.9|16744.5|16704.5|16747.4|16723.9|16743.9|16704.5|0
1646407660000|2022-03-04 15:27:40|16742|16702|16742|16702|16742|16702|16742|16702|0
1646407670000|2022-03-04 15:27:50|16744.2|16704.2|16744.2|16704.2|16744.2|16704.2|16744.2|16704.2|0
1646407680000|2022-03-04 15:28:00|16744.5|16704.5|16769.2|16729.2|16774.5|16754.5|16741|16704.5|5
1646407690000|2022-03-04 15:28:10|16769.5|16729.5|16769.5|16729.5|16769.5|16729.5|16769.5|16729.5|0
1646407700000|2022-03-04 15:28:20|16773.9|16733.9|16774.5|16734.5|16777|16737|16773.9|16733.9|0
1646407710000|2022-03-04 15:28:30|16769.8|16729.8|16769.8|16729.8|16769.8|16729.8|16769.8|16729.8|1
1646407720000|2022-03-04 15:28:40|16769.5|16729.5|16769.5|16729.5|16769.5|16729.5|16769.5|16729.5|0
1646407880000|2022-03-04 15:31:20|16764.5|16724.5|16739.2|16679.2|16764.5|16724.5|16739.2|16679.2|0
1646407890000|2022-03-04 15:31:30|16737|16677|16749.5|16689.5|16749.5|16689.5|16736.7|16676.7|0
1646407920000|2022-03-04 15:32:00|16749.2|16689.2|16746.7|16686.7|16749.2|16689.2|16746.7|16686.7|0
1646407930000|2022-03-04 15:32:10|16759.5|16699.5|16759.5|16699.5|16759.5|16699.5|16759.5|16699.5|0
1646407960000|2022-03-04 15:32:40|16755.7|16695.7|16739.2|16679.2|16755.7|16695.7|16731.7|16671.7|0
1646407970000|2022-03-04 15:32:50|16736.7|16676.7|16736.7|16676.7|16736.7|16676.7|16736.7|16676.7|0
1646407980000|2022-03-04 15:33:00|16739.5|16679.5|16739.5|16679.5|16739.5|16679.5|16739.5|16679.5|0
1646408000000|2022-03-04 15:33:20|16735.1|16675.1|16737|16697|16744.5|16697|16734.5|16674.5|0
1646408030000|2022-03-04 15:33:50|16726.7|16666.7|16726.7|16666.7|16726.7|16666.7|16726.7|16666.7|0
1646408040000|2022-03-04 15:34:00|16733.2|16673.2|16744.5|16684.5|16744.5|16684.5|16733.2|16673.2|0
1646408070000|2022-03-04 15:34:30|16738|16678|16739.5|16679.5|16739.5|16679.5|16726.7|16666.7|0
1646408090000|2022-03-04 15:34:50|16742|16682|16744.5|16684.5|16744.5|16684.5|16742|16682|0
1646408100000|2022-03-04 15:35:00|16736.7|16696.7|16737|16697|16737|16697|16736.7|16696.7|0
1646408110000|2022-03-04 15:35:10|16739.2|16699.2|16739.5|16699.5|16739.5|16699.5|16739.2|16699.2|0
1646408120000|2022-03-04 15:35:20|16720.8|16700.8|16720.8|16700.8|16720.8|16700.8|16720.8|16700.8|0
1646408130000|2022-03-04 15:35:30|16719.5|16699.5|16719.5|16699.5|16719.5|16699.5|16719.5|16699.5|0
1646408150000|2022-03-04 15:35:50|16767|16707|16772|16712|16772|16712|16767|16707|1
1646408160000|2022-03-04 15:36:00|16772.3|16712.3|16774.5|16714.5|16774.5|16714.5|16772.3|16712.3|0
1646408190000|2022-03-04 15:36:30|16777|16717|16777|16717|16777|16717|16777|16717|0
1646408300000|2022-03-04 15:38:20||16737||16737||16737||16737|0
1646408340000|2022-03-04 15:39:00|16762|16742|16762|16742|16762|16742|16762|16742|1
1646408350000|2022-03-04 15:39:10|||||||||1
1646408930000|2022-03-04 15:48:50|16764.2|16744.2|16769.5|16749.5|16769.5|16749.5|16764.2|16744.2|5
1646408940000|2022-03-04 15:49:00|16772|16752|16775.8|16735.8|16779.5|16759.5|16772|16735.8|4
1646408950000|2022-03-04 15:49:10|16777|16737|16777|16737|16777|16737|16777|16737|0
1646408960000|2022-03-04 15:49:20|16774.9|16734.9|16774.5|16734.5|16774.9|16734.9|16774.5|16734.5|0
1646408990000|2022-03-04 15:49:50|16777|16737|16774.5|16734.5|16777|16749.5|16769.5|16734.5|0
1646409180000|2022-03-04 15:53:00|16759.5|16699.5|16772|16712|16774.5|16714.5|16759.5|16699.5|2
1646409240000|2022-03-04 15:54:00|16759.6|16699.6|16759.6|16699.6|16759.6|16699.6|16759.6|16699.6|0
1646409250000|2022-03-04 15:54:10|16757.4|16697.4|16769.6|16709.6|16769.6|16709.6|16757.4|16697.4|0
1646409260000|2022-03-04 15:54:20|16767.4|16707.4|16767.4|16707.4|16767.4|16707.4|16767.4|16707.4|0
1646409270000|2022-03-04 15:54:30|16767.1|16707.1|16767.1|16707.1|16767.1|16707.1|16767.1|16707.1|0
1646409280000|2022-03-04 15:54:40|16764.9|16704.9|16764.6|16704.6|16764.9|16704.9|16764.6|16704.6|0
1646409290000|2022-03-04 15:54:50|16762|16742|16764.6|16704.6|16764.6|16742|16762|16704.6|1
1646409340000|2022-03-04 15:55:40|16757.1|16697.1|16757.1|16697.1|16757.1|16697.1|16757.1|16697.1|0
1646409430000|2022-03-04 15:57:10|16749.6|16709.6|16747.4|16687.4|16752.1|16712.1|16747.1|16687.1|0
1646409440000|2022-03-04 15:57:20|16752.1|16692.1|16748|16708|16752.1|16708|16747.1|16687.1|0
1646409450000|2022-03-04 15:57:30|16749.6|16709.6|16749.6|16709.6|16749.6|16709.6|16749.6|16709.6|0
1646409500000|2022-03-04 15:58:20|16755.8|16695.8|16755.8|16695.8|16755.8|16695.8|16755.8|16695.8|0
1646409510000|2022-03-04 15:58:30|16747.1|16687.1|16748|16708|16748|16708|16747.1|16687.1|0
1646409520000|2022-03-04 15:58:40|16749.6|16709.6|16749.6|16709.6|16749.6|16709.6|16749.6|16709.6|0
1646409570000|2022-03-04 15:59:30|16757.4|16697.4|16749.6|16709.6|16757.4|16709.6|16748.7|16688.7|0
1646409760000|2022-03-04 16:02:40|16744.6|16704.6|16744.6|16704.6|16744.6|16704.6|16744.6|16704.6|0
1646409780000|2022-03-04 16:03:00|16705.8|16685.8|16705.8|16685.8|16705.8|16685.8|16705.8|16685.8|2
1646409790000|2022-03-04 16:03:10|16704.6|16684.6|16704.6|16684.6|16704.6|16684.6|16704.6|16684.6|0
1646409840000|2022-03-04 16:04:00|16742.1|16682.1|16737.1|16697.1|16742.1|16697.1|16737.1|16682.1|3
1646409860000|2022-03-04 16:04:20|16739.3|16699.3|16739.6|16699.6|16739.6|16699.6|16739.3|16699.3|0
1646409890000|2022-03-04 16:04:50|16757.1|16737.1|16757.1|16737.1|16757.1|16737.1|16757.1|16737.1|2
1646409960000|2022-03-04 16:06:00|16777.1||16777.1||16777.1||16777.1||1
1646409990000|2022-03-04 16:06:30|16784.6|16744.6|16782.4|16742.4|16784.6|16744.6|16782.4|16742.4|3
1646410000000|2022-03-04 16:06:40|16782.1|16742.1|16782.1|16742.1|16782.1|16742.1|16782.1|16742.1|0
1646410090000|2022-03-04 16:08:10|||||||||2
1646410210000|2022-03-04 16:10:10|16782.4|16742.4|16782.4|16742.4|16782.4|16742.4|16782.4|16742.4|0
1646410230000|2022-03-04 16:10:30|16784.6|16744.6|16784.9|16744.9|16784.9|16744.9|16784.6|16744.6|0
1646410310000|2022-03-04 16:11:50|16787.1|16747.1|16787.4|16747.4|16787.4|16747.4|16787.1|16747.1|0
1646410410000|2022-03-04 16:13:30|16787.7|16747.7|16787.7|16747.7|16787.7|16747.7|16787.7|16747.7|3
1646410430000|2022-03-04 16:13:50|||||||||1
1646410540000|2022-03-04 16:15:40|16779.9|16759.9|16787.7|16767.7|16787.7|16767.7|16779.9|16759.9|0
1646410550000|2022-03-04 16:15:50|16790.2|16770.2|16790.2|16770.2|16790.2|16770.2|16790.2|16770.2|0
1646410600000|2022-03-04 16:16:40|16787.7|16767.7|16787.7|16767.7|16787.7|16767.7|16787.7|16767.7|4
1646410610000|2022-03-04 16:16:50|16780.2|16740.2|16780.2|16740.2|16780.2|16740.2|16780.2|16740.2|2
1646410640000|2022-03-04 16:17:20|16785.2|16745.2|16782.7|16742.7|16785.2|16745.2|16782.7|16742.7|0
1646411020000|2022-03-04 16:23:40|16782.8|16742.8|16782.8|16742.8|16782.8|16742.8|16782.8|16742.8|0
1646411310000|2022-03-04 16:28:30|||||||||1
1646411450000|2022-03-04 16:30:50|16780.3|16740.3|16780.3|16740.3|16780.3|16740.3|16780.3|16740.3|0
1646411460000|2022-03-04 16:31:00|16777.8|16737.8|16777.8|16737.8|16777.8|16737.8|16777.8|16737.8|0
1646412000000|2022-03-04 16:40:00|16770|16750|16770.3|16750.3|16770.3|16750.3|16770|16750|0
1646412160000|2022-03-04 16:42:40|16775.3|16735.3|16777.8|16737.8|16777.8|16737.8|16775.3|16735.3|4
1646412280000|2022-03-04 16:44:40|16772.8|16732.8|16772.8|16732.8|16772.8|16732.8|16772.8|16732.8|2
1646412300000|2022-03-04 16:45:00|16768.6|16728.6|16730.3|16710.3|16768.6|16728.6|16730.3|16710.3|2
1646412610000|2022-03-04 16:50:10|16735.6|16695.6|16735.6|16695.6|16735.6|16695.6|16735.6|16695.6|1
1646412650000|2022-03-04 16:50:50|16730.9|16690.9|16700.3|16680.3|16730.9|16700.3|16700.3|16680.3|2
1646412680000|2022-03-04 16:51:20|16698.1|16678.1|16697.8|16677.8|16698.1|16678.1|16697.8|16677.8|0
1646412710000|2022-03-04 16:51:50|16700.4|16680.4|16735.3|16675.3|16737.8|16680.4|16700.4|16673.7|5
1646412730000|2022-03-04 16:52:10|16722.8|16682.8|16722.8|16682.8|16722.8|16682.8|16722.8|16682.8|0
1646412750000|2022-03-04 16:52:30|16735.3|16675.3|16735.3|16675.3|16735.3|16675.3|16735.3|16675.3|0
1646412780000|2022-03-04 16:53:00|16693.5|16673.5|16734.7|16674.7|16734.7|16674.7|16693.5|16653.5|1
1646412790000|2022-03-04 16:53:10|16735.3|16675.3|16735.3|16675.3|16735.3|16675.3|16735.3|16675.3|0
1646412810000|2022-03-04 16:53:30|16720.3|16660.3|16713.1|16653.1|16720.3|16660.3|16710.3|16650.3|2
1646412820000|2022-03-04 16:53:40|16712.8|16652.8|16712.8|16652.8|16712.8|16652.8|16712.8|16652.8|0
1646412850000|2022-03-04 16:54:10|16710.3|16650.3|16712.8|16652.8|16721.2|16661.2|16710.3|16650.3|0
1646412860000|2022-03-04 16:54:20|16712.5|16652.5|16713.1|16653.1|16713.1|16653.1|16710.3|16650.3|0
1646412870000|2022-03-04 16:54:30|16712.8|16652.8|16712.8|16652.8|16712.8|16652.8|16712.8|16652.8|0
1646412880000|2022-03-04 16:54:40|16713.1|16653.1|16713.1|16653.1|16713.1|16653.1|16713.1|16653.1|0
1646412890000|2022-03-04 16:54:50|16711|16651|16713.1|16653.1|16719.4|16659.4|16710.6|16650.6|0
1646412900000|2022-03-04 16:55:00|16710.6|16650.6|16713.1|16653.1|16716.3|16656.3|16710.6|16650.6|0
1646412910000|2022-03-04 16:55:10|16711|16651|16713.8|16653.8|16721.2|16661.2|16708.1|16648.1|1
1646412920000|2022-03-04 16:55:20|16710.6|16650.6|16719|16659|16719|16659|16695.6|16648.1|0
1646412930000|2022-03-04 16:55:30|16720.6|16660.6|16719|16659|16721.5|16661.5|16710.6|16650.6|0
1646412940000|2022-03-04 16:55:40|16719.4|16659.4|16713.1|16653.1|16719.4|16659.4|16713.1|16653.1|0
1646412950000|2022-03-04 16:55:50|16708.1|16648.1|16715.6|16655.6|16718.1|16658.1|16708.1|16648.1|0
1646412960000|2022-03-04 16:56:00|16713.5|16653.5|16708.1|16648.1|16721.5|16661.5|16708.1|16648.1|0
1646412970000|2022-03-04 16:56:10|16720.6|16660.6|16713.1|16653.1|16720.6|16660.6|16713.1|16653.1|0
1646412990000|2022-03-04 16:56:30|||||||||1
1646413000000|2022-03-04 16:56:40|16708.1|16648.1|16708.5|16648.5|16715.6|16655.6|16703.5|16643.5|2
1646413010000|2022-03-04 16:56:50|16705.3|16645.3|16705.6|16645.6|16717.8|16657.8|16703.1|16643.1|0
1646413020000|2022-03-04 16:57:00|16668.1|16648.1|16639|16599|16668.1|16648.1|16639|16599|2
1646413030000|2022-03-04 16:57:10|16625|16585|16631.5|16591.5|16639.4|16591.5|16625|16579.4|1
1646413070000|2022-03-04 16:57:50|16652.4|16592.4|16653.5|16593.5|16654.4|16594.4|16643.5|16583.5|1
1646413080000|2022-03-04 16:58:00|16600.8|16580.8|16650.6|16590.6|16655.6|16595.6|16600.8|16580.8|11
1646413090000|2022-03-04 16:58:10|16645.6|16585.6|16630.6|16590.6|16645.6|16590.6|16630.6|16585.6|0
1646413100000|2022-03-04 16:58:20|16632.8|16592.8|16633.1|16593.1|16633.1|16593.1|16632.8|16592.8|3
1646413110000|2022-03-04 16:58:30|16635.6|16595.6|16655.6|16635.6|16665.6|16635.6|16635.6|16595.6|0
1646413140000|2022-03-04 16:59:00|16648.1|16628.1|16648.1|16628.1|16648.1|16628.1|16648.1|16628.1|0
1646413150000|2022-03-04 16:59:10|16654.7|16634.7|16638.1|16598.1|16654.7|16634.7|16631.9|16598.1|1
1646413160000|2022-03-04 16:59:20|16633.8|16593.8|16633.1|16593.1|16635.6|16595.6|16633.1|16593.1|0
1646413190000|2022-03-04 16:59:50|16635.3|16595.3|16656.3|16596.3|16656.3|16596.3|16635.3|16595.3|0
1646413200000|2022-03-04 17:00:00|16655.6|16595.6|16655.6|16595.6|16655.6|16595.6|16655.6|16595.6|0
1646413210000|2022-03-04 17:00:10|16650.6|16590.6|16650.6|16590.6|16650.6|16590.6|16650.6|16590.6|0
1646413270000|2022-03-04 17:01:10|16653.1|16593.1|16653.1|16593.1|16653.1|16593.1|16653.1|16593.1|0
1646413290000|2022-03-04 17:01:30|16651|16591|16651|16591|16651|16591|16651|16591|0
1646413300000|2022-03-04 17:01:40|16650.6|16590.6|16650.6|16590.6|16650.6|16590.6|16650.6|16590.6|0
1646413320000|2022-03-04 17:02:00|16650.7|16590.7|16650.7|16590.7|16650.7|16590.7|16650.7|16590.7|0
1646413370000|2022-03-04 17:02:50||16630.7||16630.7||16630.7||16630.7|0
1646413380000|2022-03-04 17:03:00|16651.2|16631.2|16650.7|16590.7|16651.2|16631.2|16650.7|16590.7|1
1646413500000|2022-03-04 17:05:00|16656|16596|16656|16596|16656|16596|16656|16596|2
1646413510000|2022-03-04 17:05:10|16655.7|16595.7|16660.7|16600.7|16660.7|16600.7|16655.7|16595.7|0
1646413520000|2022-03-04 17:05:20|16663.2|16603.2|16663.2|16603.2|16663.2|16603.2|16663.2|16603.2|1
1646413530000|2022-03-04 17:05:30|16668.2|16608.2|16655.7|16615.7|16668.2|16615.7|16655.7|16608.2|0
1646413540000|2022-03-04 17:05:40|16657.8|16617.8|16663.2|16603.2|16663.2|16618.2|16655.3|16603.2|0
1646413570000|2022-03-04 17:06:10|16606|16586|16606|16586|16606|16586|16606|16586|3
1646413580000|2022-03-04 17:06:20|16621|16581|16646.3|16586.3|16646.3|16586.3|16621|16581|1
1646413640000|2022-03-04 17:07:20|||||||||12
1646413660000|2022-03-04 17:07:40|||||||||2
1646413680000|2022-03-04 17:08:00|16638.8|16578.8|16633.8|16573.8|16656|16596|16633.8|16573.8|0
1646413690000|2022-03-04 17:08:10|16649.4|16589.4|16643.5|16583.5|16649.4|16589.4|16643.5|16583.5|0
1646413720000|2022-03-04 17:08:40|16641.3|16581.3|16641|16581|16641.3|16581.3|16641|16581|0
1646413730000|2022-03-04 17:08:50|16643.2|16583.2|16643.5|16583.5|16643.5|16583.5|16643.2|16583.2|0
1646413740000|2022-03-04 17:09:00|||||||||4
1646413910000|2022-03-04 17:11:50|16645.7|16585.7|16661|16601|16661|16601|16645.7|16585.7|0
1646413920000|2022-03-04 17:12:00|16668.5|16608.5|16661|16601|16668.5|16608.5|16661|16601|0
1646413960000|2022-03-04 17:12:40|16656.6|16596.6|16651|16591|16656.6|16596.6|16651|16591|2
1646413970000|2022-03-04 17:12:50|16648.8|16588.8|16646|16586|16648.8|16588.8|16646|16586|0
1646414020000|2022-03-04 17:13:40|16635.1|16575.1|16618.5|16578.5|16635.1|16581|16618.5|16575.1|0
1646414040000|2022-03-04 17:14:00|16621|16581|16621|16581|16621|16581|16621|16581|0
1646414070000|2022-03-04 17:14:30|16646|16586|16646|16586|16646|16586|16646|16586|1
1646414130000|2022-03-04 17:15:30|16643.5|16583.5|16643.5|16583.5|16643.5|16583.5|16643.5|16583.5|0
1646414180000|2022-03-04 17:16:20|16641|16581|16641|16581|16641|16581|16641|16581|0
1646414190000|2022-03-04 17:16:30|16621||16621||16621||16621||0
1646414230000|2022-03-04 17:17:10|16617.9|16577.9|16613.5|16573.5|16617.9|16577.9|16613.5|16573.5|1
1646414250000|2022-03-04 17:17:30|16611.3|16571.3|16611|16571|16611.3|16571.3|16611|16571|0
1646414300000|2022-03-04 17:18:20|16588.5|16568.5|16588.5|16568.5|16588.5|16568.5|16588.5|16568.5|0
1646414310000|2022-03-04 17:18:30|16586|16546|16586|16546|16586|16546|16586|16546|2
1646414340000|2022-03-04 17:19:00|16571|16551|16571|16551|16571|16551|16571|16551|0
1646414360000|2022-03-04 17:19:20|16572.9|16552.9|16606|16546|16606|16552.9|16572.9|16546|2
1646414420000|2022-03-04 17:20:20|16603.8|16543.8|16603.5|16543.5|16603.8|16543.8|16603.5|16543.5|4
1646414430000|2022-03-04 17:20:30|16594.8|16534.8|16591|16531|16594.8|16534.8|16591|16531|0
1646414440000|2022-03-04 17:20:40|16583.5|16523.5|16555.4|16495.4|16586|16526|16552.6|16492.6|7
1646414450000|2022-03-04 17:20:50|16552.9|16492.9|16547.9|16487.9|16552.9|16492.9|16547.9|16487.9|0
1646414460000|2022-03-04 17:21:00|16547.3|16487.3|16540.4|16480.4|16547.3|16487.3|16540.4|16480.4|0
1646414560000|2022-03-04 17:22:40|16528.3|16488.3|16527.9|16487.9|16528.3|16488.3|16527.9|16487.9|0
1646414620000|2022-03-04 17:23:40|16528|16488|16528|16488|16528|16488|16528|16488|0
1646414730000|2022-03-04 17:25:30|16577.8|16517.8|16581.3|16521.3|16581.3|16521.3|16577.8|16517.8|3
1646414820000|2022-03-04 17:27:00|16587.9|16527.9|16572|16532|16587.9|16532|16572|16527.9|0
1646414830000|2022-03-04 17:27:10|16571|16531|16571|16531|16571|16531|16571|16531|0
1646414840000|2022-03-04 17:27:20|16552.3|16532.3|16551|16531|16552.3|16532.3|16551|16531|0
1646414850000|2022-03-04 17:27:30|16591||16591||16591||16591||2
1646414890000|2022-03-04 17:28:10|16590.7|16530.7|16588.5|16528.5|16590.7|16530.7|16588.5|16528.5|0
1646415030000|2022-03-04 17:30:30|16586.4|16526.4|16571|16531|16586.4|16531|16571|16526.4|0
1646415060000|2022-03-04 17:31:00|16573.5|16533.5|16573.5|16533.5|16573.5|16533.5|16573.5|16533.5|0
1646415070000|2022-03-04 17:31:10|16576|16536|16578.5|16538.5|16578.5|16538.5|16576|16536|0
1646415080000|2022-03-04 17:31:20|16571|16551|16571|16551|16571|16551|16571|16551|0
1646415090000|2022-03-04 17:31:30|16571.7|16551.7|16578.5|16558.5|16586|16558.5|16571.7|16546|1
1646415100000|2022-03-04 17:31:40|16579.2|16559.2|16593.5|16553.5|16593.5|16559.2|16579.2|16553.5|2
1646415110000|2022-03-04 17:31:50|16595.7|16555.7|16596|16556|16596|16556|16595.7|16555.7|3
1646415120000|2022-03-04 17:32:00|16595.4|16555.4|16591|16551|16595.4|16555.4|16591|16551|3
1646415130000|2022-03-04 17:32:10|16589.4|16549.4|16545.1|16485.1|16589.4|16549.4|16543|16483|3
1646415150000|2022-03-04 17:32:30|16544.5|16484.5|16544.5|16484.5|16544.5|16484.5|16544.5|16484.5|0
1646415590000|2022-03-04 17:39:50|||||||||1
1646415640000|2022-03-04 17:40:40|16529.5|16489.5|16529.5|16489.5|16529.5|16489.5|16529.5|16489.5|3
1646415650000|2022-03-04 17:40:50|16526.1|16506.1|16542.7|16502.7|16542.7|16506.1|16526.1|16502.7|1
1646415690000|2022-03-04 17:41:30|16544.8|16504.8|16544.8|16504.8|16544.8|16504.8|16544.8|16504.8|0
1646415710000|2022-03-04 17:41:50|16537|16517|16544.8|16504.8|16545.7|16525.7|16537|16504.8|1
1646415720000|2022-03-04 17:42:00|16532.3|16512.3|16534.2|16494.2|16547.3|16527.3|16532|16484.5|3
1646415870000|2022-03-04 17:44:30|16538.9|16498.9|16538.9|16498.9|16538.9|16498.9|16538.9|16498.9|1
1646415880000|2022-03-04 17:44:40|16574.4|16514.4|16576.4|16516.4|16576.4|16516.4|16574.4|16514.4|1
1646415910000|2022-03-04 17:45:10|16591.4|16531.4|16591.4|16531.4|16591.4|16531.4|16591.4|16531.4|0
1646415960000|2022-03-04 17:46:00|16598.6|16538.6|16593.6|16533.6|16601.1|16541.1|16593.6|16533.6|0
1646415970000|2022-03-04 17:46:10|16589.2|16529.2|16591.1|16531.1|16603.6|16543.6|16588.6|16528.6|0
1646416030000|2022-03-04 17:47:10|16588.9|16528.9|16586.1|16526.1|16588.9|16528.9|16586.1|16526.1|0
1646416110000|2022-03-04 17:48:30|16591.1|16531.1|16591.1|16531.1|16591.1|16531.1|16591.1|16531.1|0
1646416360000|2022-03-04 17:52:40|16588.9|16528.9|16586.1|16526.1|16588.9|16528.9|16586.1|16526.1|0
1646416370000|2022-03-04 17:52:50|16581.1|16521.1|16581.1|16521.1|16581.1|16521.1|16581.1|16521.1|0
1646416410000|2022-03-04 17:53:30|16581.4|16521.4|16581.4|16521.4|16581.4|16521.4|16581.4|16521.4|0
1646416420000|2022-03-04 17:53:40|16581.1|16521.1|16581.1|16521.1|16581.1|16521.1|16581.1|16521.1|0
1646416680000|2022-03-04 17:58:00|16601.1|16541.1|16601.1|16541.1|16601.1|16541.1|16601.1|16541.1|0
1646416730000|2022-03-04 17:58:50|16603.6|16543.6|16603.6|16543.6|16603.6|16543.6|16603.6|16543.6|0
1646416880000|2022-03-04 18:01:20|16591.1|16551.1|16591.1|16551.1|16591.1|16551.1|16591.1|16551.1|0
1646416890000|2022-03-04 18:01:30|16588.9|16548.9|16586.1|16546.1|16588.9|16548.9|16586.1|16546.1|0
1646416930000|2022-03-04 18:02:10|16581.1|16561.1|16581.1|16561.1|16581.1|16561.1|16581.1|16561.1|1
1646416940000|2022-03-04 18:02:20|||||||||1
1646416970000|2022-03-04 18:02:50|16588.6|16568.6|16633.6|16573.6|16633.6|16573.6|16588.6|16568.6|0
1646416980000|2022-03-04 18:03:00|16630.8|16570.8|16628.6|16568.6|16630.8|16570.8|16628.6|16568.6|0
1646417260000|2022-03-04 18:07:40|16550.8|16490.8|16532.1|16492.1|16550.8|16492.1|16532.1|16479.9|8
1646417530000|2022-03-04 18:12:10|16536.4|16496.4|16536.4|16496.4|16536.4|16496.4|16536.4|16496.4|0
1646417600000|2022-03-04 18:13:20|16538.6|16498.6|16536.4|16496.4|16538.6|16498.6|16536.4|16496.4|0
1646417640000|2022-03-04 18:14:00|16536.1|16496.1|16536.1|16496.1|16536.1|16496.1|16536.1|16496.1|0
1646417810000|2022-03-04 18:16:50|16587.5|16527.5|16576.1|16536.1|16587.5|16536.1|16576.1|16527.5|5
1646417860000|2022-03-04 18:17:40|16578.6|16538.6|16576.1|16536.1|16578.6|16538.6|16576.1|16536.1|1
1646418000000|2022-03-04 18:20:00|16578.3|16538.3|16576.1|16536.1|16578.6|16538.6|16576.1|16536.1|0
1646418390000|2022-03-04 18:26:30|16576.2|16536.2|16576.2|16536.2|16576.2|16536.2|16576.2|16536.2|0
1646419190000|2022-03-04 18:39:50|16581.2|16541.2|16581.2|16541.2|16581.2|16541.2|16581.2|16541.2|0
1646419210000|2022-03-04 18:40:10|16581.5|16541.5|16611.5|16551.5|16611.5|16551.5|16581.5|16541.5|1
1646419240000|2022-03-04 18:40:40|16611.2|16551.2|16609|16549|16611.2|16551.2|16609|16549|0
1646419260000|2022-03-04 18:41:00|16609.3|16549.3|16609.3|16549.3|16609.3|16549.3|16609.3|16549.3|0
1646419390000|2022-03-04 18:43:10|16609.7|16549.7|16609.7|16549.7|16609.7|16549.7|16609.7|16549.7|0
1646419400000|2022-03-04 18:43:20|16607.2|16547.2|16607.2|16547.2|16620|16560|16605|16545|0
1646419410000|2022-03-04 18:43:30|16605|16545|16607.2|16547.2|16622.2|16562.2|16605|16545|0
1646419420000|2022-03-04 18:43:40|16604.3|16544.3|16619.7|16559.7|16619.7|16559.7|16604.3|16544.3|0
1646419430000|2022-03-04 18:43:50|16617.5|16557.5|16604.7|16544.7|16617.5|16557.5|16604.7|16544.7|0
1646419440000|2022-03-04 18:44:00|16599.7|16579.7|16599.7|16579.7|16599.7|16579.7|16599.7|16579.7|0
1646419460000|2022-03-04 18:44:20|16604.3|16544.3|16619.7|16559.7|16619.7|16559.7|16604.3|16544.3|0
1646419480000|2022-03-04 18:44:40|16635|16575|16622.2|16582.2|16635|16582.2|16622.2|16575|0
1646419530000|2022-03-04 18:45:30|16621.3|16561.3|16612.2|16552.2|16621.3|16561.3|16612.2|16552.2|0
1646419650000|2022-03-04 18:47:30|16612.5|16552.5|16612.5|16552.5|16612.5|16552.5|16612.5|16552.5|0
1646419670000|2022-03-04 18:47:50|16615|16555|16602.5|16542.5|16622.8|16562.8|16602.5|16542.5|0
1646419750000|2022-03-04 18:49:10|16604.7|16544.7|16602.8|16542.8|16605|16545|16602.8|16542.8|0
1646419770000|2022-03-04 18:49:30|16602.5|16542.5|16602.5|16542.5|16602.5|16542.5|16602.5|16542.5|0
1646419990000|2022-03-04 18:53:10|16600.3|16540.3|16600|16540|16600.3|16540.3|16600|16540|0
1646420010000|2022-03-04 18:53:30|16545|16505|16547.5|16507.5|16547.5|16507.5|16545|16505|4
1646420070000|2022-03-04 18:54:30|16546.9|16506.9|16546.9|16506.9|16546.9|16506.9|16546.9|16506.9|0
1646420180000|2022-03-04 18:56:20|||||||||1
1646420190000|2022-03-04 18:56:30|||||||||2
1646420480000|2022-03-04 19:01:20|||||||||1
1646420520000|2022-03-04 19:02:00|16539.1|16479.1|16539.1|16479.1|16539.1|16479.1|16539.1|16479.1|2
1646420540000|2022-03-04 19:02:20|16536.9|16476.9|16536.6|16476.6|16536.9|16476.9|16536.6|16476.6|0
1646420550000|2022-03-04 19:02:30|16529.7|16469.7|16516.6|16476.6|16529.7|16476.6|16516.6|16469.1|0
1646420560000|2022-03-04 19:02:40|16524.4|16464.4|16524.1|16464.1|16524.4|16464.4|16524.1|16464.1|1
1646420580000|2022-03-04 19:03:00|16524.4|16464.4|16524.4|16464.4|16524.4|16464.4|16524.4|16464.4|0
1646420620000|2022-03-04 19:03:40|16511.9|16471.9|16511.9|16471.9|16511.9|16471.9|16511.9|16471.9|0
1646420790000|2022-03-04 19:06:30|16511.2|16471.2|16516.9|16456.9|16516.9|16471.2|16511.2|16456.9|2
1646420820000|2022-03-04 19:07:00|||||||||1
1646420890000|2022-03-04 19:08:10|16509.4|16469.4|16516.9|16456.9|16517.2|16469.4|16509.4|16456.9|0
1646420930000|2022-03-04 19:08:50|16509.4|16469.4|16509.4|16469.4|16509.4|16469.4|16509.4|16469.4|0
1646420950000|2022-03-04 19:09:10|16513.7|16473.7|16514.4|16474.4|16514.4|16474.4|16513.7|16473.7|0
1646420960000|2022-03-04 19:09:20|16518.8|16478.8|16544.4|16484.4|16544.4|16484.4|16518.8|16478.8|0
1646420970000|2022-03-04 19:09:30|16546.6|16486.6|16546.6|16486.6|16546.6|16486.6|16546.6|16486.6|0
1646420980000|2022-03-04 19:09:40|16546.9|16486.9|16541.9|16481.9|16546.9|16486.9|16541.9|16481.9|0
1646420990000|2022-03-04 19:09:50|16539.4|16479.4|16539.4|16479.4|16539.4|16479.4|16539.4|16479.4|0
1646421040000|2022-03-04 19:10:40|16541.6|16481.6|16541.9|16481.9|16541.9|16481.9|16541.6|16481.6|0
1646421070000|2022-03-04 19:11:10|16544.1|16484.1|16544.4|16484.4|16544.4|16484.4|16544.1|16484.1|0
1646421080000|2022-03-04 19:11:20|16542.2|16482.2|16541.9|16481.9|16542.2|16482.2|16541.9|16481.9|0
1646421090000|2022-03-04 19:11:30|16544.1|16484.1|16544.4|16484.4|16544.4|16484.4|16544.1|16484.1|1
1646421100000|2022-03-04 19:11:40|16547.2|16487.2|16544.4|16484.4|16549.4|16489.4|16544.4|16484.4|0
1646421130000|2022-03-04 19:12:10|16546.6|16486.6|16541.9|16501.9|16549.4|16501.9|16541.9|16486.6|0
1646421180000|2022-03-04 19:13:00|16548.4|16508.4|16584.1|16544.1|16584.1|16544.1|16544.1|16508.4|1
1646421190000|2022-03-04 19:13:10|16579.7|16539.7|16576.6|16536.6|16579.7|16539.7|16576.6|16536.6|0
1646421200000|2022-03-04 19:13:20|16586.9|16566.9|16571.9|16511.9|16586.9|16566.9|16571.9|16511.9|2
1646421220000|2022-03-04 19:13:40|16548.9|16508.9|16548.9|16508.9|16548.9|16508.9|16548.9|16508.9|0
1646421230000|2022-03-04 19:13:50|16548.2|16488.2|16544.4|16504.4|16548.2|16504.4|16544.4|16488.2|0
1646421240000|2022-03-04 19:14:00|16546.6|16506.6|16546.9|16506.9|16546.9|16506.9|16546.6|16506.6|0
1646421250000|2022-03-04 19:14:10|16549.1|16509.1|16549.4|16509.4|16549.4|16509.4|16549.1|16509.1|0
1646421260000|2022-03-04 19:14:20|16550.1|16510.1|16554.4|16514.4|16554.4|16514.4|16550.1|16510.1|1
1646421270000|2022-03-04 19:14:30|16525.6|16465.6|16525.6|16465.6|16525.6|16465.6|16525.6|16465.6|20
1646421280000|2022-03-04 19:14:40|16527.8|16467.8|16504.6|16444.6|16527.8|16467.8|16504.6|16444.6|2
1646421290000|2022-03-04 19:14:50|16505.6|16445.6|16465.6|16425.6|16513.1|16453.1|16465.6|16417.8|12
1646421300000|2022-03-04 19:15:00|16465.3|16425.3|16463.1|16423.1|16465.6|16425.6|16463.1|16423.1|1
1646421320000|2022-03-04 19:15:20|||||||||1
1646421330000|2022-03-04 19:15:30|16465.6|16425.6|16465.6|16425.6|16465.6|16425.6|16465.6|16425.6|0
1646421350000|2022-03-04 19:15:50|16468.1|16428.1|16468.1|16428.1|16468.1|16428.1|16468.1|16428.1|0
1646421360000|2022-03-04 19:16:00|16465.6|16425.6|16465.6|16425.6|16465.6|16425.6|16465.6|16425.6|1
1646421420000|2022-03-04 19:17:00|16453.1|16433.1|16453.1|16433.1|16455.3|16435.3|16453.1|16433.1|0
1646421440000|2022-03-04 19:17:20|||||||||1
1646421460000|2022-03-04 19:17:40|16472.7|16452.7|16475.6|16455.6|16475.6|16455.6|16472.7|16452.7|4
1646421470000|2022-03-04 19:17:50|16473.7|16453.7|16473.7|16453.7|16473.7|16453.7|16473.7|16453.7|1
1646421480000|2022-03-04 19:18:00|16470.6|16430.6|16470.6|16430.6|16470.6|16430.6|16470.6|16430.6|0
1646421510000|2022-03-04 19:18:30|16477.8|16417.8|16465.6|16425.6|16477.8|16427.8|16465.6|16417.8|0
1646421530000|2022-03-04 19:18:50|16464.3|16424.3|16464.3|16424.3|16464.3|16424.3|16464.3|16424.3|3
1646421560000|2022-03-04 19:19:20|16463|16423|16465.5|16425.5|16465.5|16425.5|16463|16423|1
1646421580000|2022-03-04 19:19:40|16465.2|16425.2|16477|16457|16477|16457|16463.9|16425.2|1
1646421590000|2022-03-04 19:19:50|16480|16460|16515.2|16455.2|16515.2|16460|16480|16455.2|17
1646614800000|2022-03-07 01:00:00|16637.6|16617.6|16630.5|16570.5|16637.6|16617.6|16614.3|16570.5|3
1646614810000|2022-03-07 01:00:10|16633|16573|16633|16573|16633|16573|16633|16573|0
1646614820000|2022-03-07 01:00:20|16635.5|16575.5|16635.5|16575.5|16635.5|16575.5|16635.5|16575.5|0
1646614830000|2022-03-07 01:00:30|16564.8|16504.8|16553|16493|16564.8|16504.8|16553|16493|5
1646614840000|2022-03-07 01:00:40|16548.9|16488.9|16555.5|16495.5|16555.5|16495.5|16546.8|16486.8|0
1646614900000|2022-03-07 01:01:40|16588|16528|16588|16528|16588|16528|16588|16528|0
1646614910000|2022-03-07 01:01:50|16577.2|16517.2|16521|16461|16577.2|16517.2|16521|16461|1
1646614920000|2022-03-07 01:02:00|16516|16456|16494.7|16434.7|16516|16456|16494.7|16434.7|1
1646614930000|2022-03-07 01:02:10|16490.6|16430.6|16489.7|16429.7|16490.6|16430.6|16489.7|16429.7|0
1646614940000|2022-03-07 01:02:20|16498.1|16438.1|16498.1|16438.1|16498.1|16438.1|16498.1|16438.1|0
1646614950000|2022-03-07 01:02:30|||||||||2
1646614960000|2022-03-07 01:02:40|16210.6|16150.6|16210.6|16150.6|16210.6|16150.6|16210.6|16150.6|45
1646614970000|2022-03-07 01:02:50|16216.4|16156.4|16289.7|16229.7|16289.7|16229.7|16212.2|16152.2|2
1646614980000|2022-03-07 01:03:00|16284.7|16224.7|16302.2|16242.2|16302.2|16242.2|16284.7|16224.7|0
1646614990000|2022-03-07 01:03:10|16306.4|16246.4|16304.7|16244.7|16307.2|16247.2|16304.7|16244.7|0
1646615000000|2022-03-07 01:03:20|16317.2|16277.2|16301.8|16241.8|16319.7|16279.7|16277.2|16232.2|1
1646615010000|2022-03-07 01:03:30|16304.7|16244.7|16301|16241|16304.7|16244.7|16301|16241|1
1646615020000|2022-03-07 01:03:40|16303.5|16243.5|16303.5|16243.5|16303.5|16243.5|16301|16241|0
1646615030000|2022-03-07 01:03:50|16303.9|16243.9|16306.4|16246.4|16306.4|16246.4|16303.9|16243.9|1
1646615040000|2022-03-07 01:04:00|16304.3|16244.3|16304.3|16244.3|16304.3|16244.3|16304.3|16244.3|0
1646615050000|2022-03-07 01:04:10|16306.4|16246.4|16311.4|16251.4|16311.4|16251.4|16306.4|16246.4|3
1646615060000|2022-03-07 01:04:20|16313.9|16253.9|16321.4|16261.4|16321.4|16261.4|16313.9|16253.9|0
1646615070000|2022-03-07 01:04:30|16318.5|16258.5|16303.9|16243.9|16318.5|16258.5|16303.9|16243.9|2
1646615140000|2022-03-07 01:05:40|16303.5|16243.5|16301.4|16241.4|16303.5|16243.5|16301.4|16241.4|3
1646615150000|2022-03-07 01:05:50|16303.5|16243.5|16303.9|16243.9|16306.4|16246.4|16303.5|16243.5|0
1646615160000|2022-03-07 01:06:00|16306|16246|16306.4|16246.4|16306.4|16246.4|16301.4|16241.4|5
1646615170000|2022-03-07 01:06:10|16308.9|16248.9|16308.9|16248.9|16308.9|16248.9|16308.9|16248.9|0
1646615180000|2022-03-07 01:06:20|16246.8|16226.8|16303.5|16243.5|16303.5|16243.5|16246.8|16226.8|2
1646615190000|2022-03-07 01:06:30|16306.8|16246.8|16306.8|16246.8|16306.8|16246.8|16306.8|16246.8|0
1646615290000|2022-03-07 01:08:10|16299.3|16239.3|16299.3|16239.3|16299.3|16239.3|16299.3|16239.3|5
1646615300000|2022-03-07 01:08:20|16286.8|16226.8|16288.5|16228.5|16288.5|16228.5|16286.8|16226.8|0
1646615310000|2022-03-07 01:08:30|16289.3|16229.3|16286.8|16226.8|16289.3|16229.3|16286.8|16226.8|0
1646615320000|2022-03-07 01:08:40|16284.3|16224.3|16284.3|16224.3|16284.3|16224.3|16284.3|16224.3|0
1646615340000|2022-03-07 01:09:00|16282.2|16222.2|16281.8|16221.8|16282.2|16222.2|16281.8|16221.8|0
1646615350000|2022-03-07 01:09:10|16277.7|16217.7|16279.3|16219.3|16279.3|16219.3|16275.6|16215.6|0
1646615380000|2022-03-07 01:09:40|16277.3|16217.3|16276.8|16216.8|16277.3|16217.3|16276.8|16216.8|0
1646615400000|2022-03-07 01:10:00|16278.9|16218.9|16279.3|16219.3|16279.3|16219.3|16278.9|16218.9|0
1646615410000|2022-03-07 01:10:10|16281.4|16221.4|16281.4|16221.4|16281.4|16221.4|16281.4|16221.4|0
1646615440000|2022-03-07 01:10:40|16287.7|16227.7|16282.3|16222.3|16288.9|16228.9|16282.3|16222.3|0
1646615810000|2022-03-07 01:16:50|16277.3|16217.3|16277.3|16217.3|16277.3|16217.3|16277.3|16217.3|0
1646615900000|2022-03-07 01:18:20|16282.3|16222.3|16282.3|16222.3|16282.3|16222.3|16282.3|16222.3|1
1646615970000|2022-03-07 01:19:30|16290.6|16230.6|16292.7|16272.7|16292.7|16272.7|16282.3|16222.3|0
1646615980000|2022-03-07 01:19:40|16282.3|16222.3|16282.3|16222.3|16282.3|16222.3|16282.3|16222.3|2
1646616000000|2022-03-07 01:20:00|16288.5|16228.5|16288.5|16228.5|16288.5|16228.5|16288.5|16228.5|0
1646616030000|2022-03-07 01:20:30|16292.7|16232.7|16284.8|16244.8|16292.7|16244.8|16284.8|16232.7|0
1646616040000|2022-03-07 01:20:40|16290.6|16230.6|16290.6|16230.6|16290.6|16230.6|16290.6|16230.6|0
1646616070000|2022-03-07 01:21:10|16298.9|16238.9|16298.1|16238.1|16298.9|16238.9|16298.1|16238.1|0
1646616080000|2022-03-07 01:21:20|16310.2|16250.2|16315.2|16255.2|16315.2|16255.2|16310.2|16250.2|5
1646616090000|2022-03-07 01:21:30|16320.2|16260.2|16315.2|16255.2|16320.2|16260.2|16315.2|16255.2|0
1646616110000|2022-03-07 01:21:50|16312.7|16252.7|16390.2|16330.2|16390.2|16330.2|16312.7|16252.7|20
1646616130000|2022-03-07 01:22:10|16405.6|16345.6|16407.7|16347.7|16407.7|16347.7|16405.6|16345.6|0
1646616140000|2022-03-07 01:22:20|16412.7|16352.7|16412.7|16352.7|16412.7|16352.7|16412.7|16352.7|0
1646616150000|2022-03-07 01:22:30|16416.8|16356.8|16422.7|16362.7|16422.7|16362.7|16416.8|16356.8|0
1646616160000|2022-03-07 01:22:40|16427.7|16367.7|16435.2|16375.2|16435.2|16375.2|16427.7|16367.7|0
1646616180000|2022-03-07 01:23:00|16441.4|16381.4|16442.7|16382.7|16442.7|16382.7|16441.4|16381.4|0
1646616190000|2022-03-07 01:23:10|16477.7|16417.7|16480.2|16420.2|16480.2|16420.2|16477.7|16417.7|0
1646616200000|2022-03-07 01:23:20|16478.5|16418.5|16478.5|16418.5|16478.5|16418.5|16478.5|16418.5|0
1646616210000|2022-03-07 01:23:30|16474.4|16414.4|16471|16411|16474.4|16414.4|16471|16411|0
1646616230000|2022-03-07 01:23:50|16470.6|16410.6|16470.6|16410.6|16470.6|16410.6|16470.6|16410.6|0
1646616250000|2022-03-07 01:24:10|16468.5|16408.5|16468.5|16408.5|16468.5|16408.5|16468.5|16408.5|0
1646616270000|2022-03-07 01:24:30|16467.7|16407.7|16485.2|16425.2|16485.2|16425.2|16467.7|16407.7|0
1646616300000|2022-03-07 01:25:00|16485.6|16425.6|16485.6|16425.6|16485.6|16425.6|16485.6|16425.6|0
1646616310000|2022-03-07 01:25:10|16485.2|16425.2|16485.2|16425.2|16485.2|16425.2|16485.2|16425.2|0
1646616380000|2022-03-07 01:26:20|16486|16426|16490.2|16430.2|16490.2|16430.2|16486|16426|1
1646616390000|2022-03-07 01:26:30|16492.3|16432.3|16492.7|16432.7|16492.7|16432.7|16492.3|16432.3|0
1646616410000|2022-03-07 01:26:50|16490.2|16430.2|16503.5|16443.5|16503.5|16443.5|16490.2|16430.2|0
1646616420000|2022-03-07 01:27:00|16501.4|16441.4|16501.4|16441.4|16501.4|16441.4|16501.4|16441.4|0
1646616430000|2022-03-07 01:27:10|||||||||1
1646616490000|2022-03-07 01:28:10|16503.5|16443.5|16503.9|16443.9|16503.9|16443.9|16503.5|16443.5|0
1646616560000|2022-03-07 01:29:20|||||||||1
1646616590000|2022-03-07 01:29:50|16506|16446|16506.4|16446.4|16511.4|16451.4|16506|16446|0
1646616660000|2022-03-07 01:31:00|16502.3|16442.3|16499.4|16439.4|16502.3|16442.3|16499.4|16439.4|1
1646616670000|2022-03-07 01:31:10|16497.3|16437.3|16497.3|16437.3|16497.3|16437.3|16497.3|16437.3|0
1646616960000|2022-03-07 01:36:00|16501.4|16441.4|16515.6|16455.6|16515.6|16455.6|16501.4|16441.4|0
1646616970000|2022-03-07 01:36:10|16516|16456|16516|16456|16516|16456|16516|16456|0
1646617200000|2022-03-07 01:40:00|16520.2|16460.2|16523.1|16463.1|16523.1|16463.1|16520.2|16460.2|0
1646617240000|2022-03-07 01:40:40|16525.6|16465.6|16525.6|16465.6|16525.6|16465.6|16525.6|16465.6|0
1646617260000|2022-03-07 01:41:00|16528.1|16468.1|16525.6|16465.6|16530.6|16470.6|16525.6|16465.6|0
1646617390000|2022-03-07 01:43:10|16528.1|16468.1|16528.1|16468.1|16528.1|16468.1|16528.1|16468.1|0
1646617400000|2022-03-07 01:43:20|16525.6|16465.6|16519|16459|16525.6|16465.6|16519|16459|0
1646617410000|2022-03-07 01:43:30|16518.5|16458.5|16518.5|16458.5|16518.5|16458.5|16518.5|16458.5|0
1646617590000|2022-03-07 01:46:30|16519|16459|16519|16459|16519|16459|16519|16459|0
1646617630000|2022-03-07 01:47:10|16518.5|16458.5|16518.5|16458.5|16518.5|16458.5|16518.5|16458.5|0
1646617680000|2022-03-07 01:48:00|16518.6|16458.6|16518.6|16458.6|16518.6|16458.6|16518.6|16458.6|0
1646617700000|2022-03-07 01:48:20|16518.1|16458.1|16514|16454|16518.1|16458.1|16514|16454|2
1646617720000|2022-03-07 01:48:40|16520.2|16460.2|16520.2|16460.2|16520.2|16460.2|16520.2|16460.2|0
1646617730000|2022-03-07 01:48:50|16519.8|16459.8|16517.7|16457.7|16521.9|16461.9|16515.2|16455.2|0
1646617740000|2022-03-07 01:49:00|16517.3|16457.3|16517.3|16457.3|16517.3|16457.3|16517.3|16457.3|0
1646617830000|2022-03-07 01:50:30|16521.9|16461.9|16521.9|16461.9|16521.9|16461.9|16521.9|16461.9|1
1646618010000|2022-03-07 01:53:30|16513.6|16453.6|16509.4|16449.4|16513.6|16453.6|16506.9|16446.9|0
1646618220000|2022-03-07 01:57:00|16509|16449|16509|16449|16509|16449|16509|16449|0
1646618390000|2022-03-07 01:59:50|16506.5|16446.5|16506.5|16446.5|16506.5|16446.5|16506.5|16446.5|0
1646618450000|2022-03-07 02:00:50|16509|16449|16509|16449|16509|16449|16509|16449|0
1646618470000|2022-03-07 02:01:10|16508.6|16448.6|16508.6|16448.6|16508.6|16448.6|16508.6|16448.6|0
1646618580000|2022-03-07 02:03:00|16508.2|16448.2|16508.2|16448.2|16508.2|16448.2|16508.2|16448.2|0
1646618830000|2022-03-07 02:07:10|16528.2|16508.2|16506.1|16446.1|16528.2|16508.2|16506.1|16446.1|2
1646619010000|2022-03-07 02:10:10|16508.2|16448.2|16508.6|16448.6|16508.6|16448.6|16508.2|16448.2|0
1646619020000|2022-03-07 02:10:20|16506.5|16446.5|16506.1|16446.1|16506.5|16446.5|16506.1|16446.1|0
1646619150000|2022-03-07 02:12:30|16510.3|16450.3|16511.1|16451.1|16511.1|16451.1|16510.3|16450.3|0
1646619350000|2022-03-07 02:15:50|||||||||1
1646619520000|2022-03-07 02:18:40|16513.6|16453.6|16513.6|16453.6|16513.6|16453.6|16513.6|16453.6|0
1646619530000|2022-03-07 02:18:50|16511.1|16451.1|16511.1|16451.1|16511.1|16451.1|16511.1|16451.1|0
1646619550000|2022-03-07 02:19:10|16515.3|16455.3|16515.3|16455.3|16515.3|16455.3|16515.3|16455.3|0
1646619560000|2022-03-07 02:19:20|16510.3|16450.3|16507.8|16447.8|16510.3|16450.3|16505.3|16445.3|0
1646620090000|2022-03-07 02:28:10|16508.2|16448.2|16508.2|16448.2|16508.2|16448.2|16508.2|16448.2|0
1646620370000|2022-03-07 02:32:50|16506.1|16446.1|16506.1|16446.1|16506.1|16446.1|16506.1|16446.1|0
1646620770000|2022-03-07 02:39:30|16506.6|16446.6|16506.6|16446.6|16506.6|16446.6|16506.6|16446.6|1
1646620780000|2022-03-07 02:39:40|16509.1|16449.1|16509.1|16449.1|16509.1|16449.1|16509.1|16449.1|0
1646620950000|2022-03-07 02:42:30|16509.5|16449.5|16509.5|16449.5|16509.5|16449.5|16509.5|16449.5|0
1646620980000|2022-03-07 02:43:00|16509.9|16449.9|16509.9|16449.9|16509.9|16449.9|16509.9|16449.9|0
1646621770000|2022-03-07 02:56:10|16509.1|16449.1|16509.1|16449.1|16509.1|16449.1|16509.1|16449.1|0
1646621880000|2022-03-07 02:58:00|16509.9|16449.9|16509.9|16449.9|16509.9|16449.9|16509.9|16449.9|0
1646621910000|2022-03-07 02:58:30|16509.1|16449.1|16509.1|16449.1|16509.1|16449.1|16509.1|16449.1|0
1646663400000|2022-03-07 14:30:00|16532.9|16472.9|16537.9|16477.9|16537.9|16477.9|16530.4|16470.4|7
1646663410000|2022-03-07 14:30:10|16539.9|16479.9|16530.8|16470.8|16547.9|16487.9|16530.8|16470.8|0
1646663420000|2022-03-07 14:30:20|16530.4|16470.4|16528.3|16468.3|16532.9|16472.9|16528.3|16468.3|0
1646663430000|2022-03-07 14:30:30|16527.9|16467.9|16527.9|16467.9|16527.9|16467.9|16527.9|16467.9|0
1646663440000|2022-03-07 14:30:40|||||||||1
1646663450000|2022-03-07 14:30:50|16537.9|16477.9|16537.9|16497.9|16540.4|16497.9|16535.4|16477.9|1
1646663460000|2022-03-07 14:31:00|16539.9|16499.9|16539.9|16499.9|16539.9|16499.9|16539.9|16499.9|1
1646663470000|2022-03-07 14:31:10|16540.8|16500.8|16538.3|16498.3|16540.8|16500.8|16538.3|16498.3|0
1646663500000|2022-03-07 14:31:40|16522.6|16482.6|16490.4|16430.4|16522.6|16482.6|16484.5|16430.4|3
1646663510000|2022-03-07 14:31:50|16488.3|16428.3|16487.9|16427.9|16488.3|16428.3|16487.9|16427.9|0
1646663520000|2022-03-07 14:32:00|16487|16427|16272.5|16212.5|16489.5|16430.4|16272.5|16212.5|24
1646663530000|2022-03-07 14:32:10|16274.6|16214.6|16332.9|16272.9|16332.9|16272.9|16274.6|16214.6|2
1646663540000|2022-03-07 14:32:20|16330.8|16270.8|16325.4|16265.4|16335.4|16275.4|16325.4|16265.4|0
1646663550000|2022-03-07 14:32:30|16330.4|16270.4|16327.9|16267.9|16334.9|16274.9|16324.2|16264.2|1
1646663570000|2022-03-07 14:32:50|16327|16267|16312.9|16252.9|16327|16267|16312.9|16252.9|1
1646663580000|2022-03-07 14:33:00|16263.3|16243.3|16263.3|16243.3|16263.3|16243.3|16263.3|16243.3|0
1646663590000|2022-03-07 14:33:10|16268.8|16228.8|16268.8|16228.8|16268.8|16228.8|16268.8|16228.8|4
1646663600000|2022-03-07 14:33:20|||||||||1
1646663610000|2022-03-07 14:33:30|16258.9|16198.9|16258.9|16198.9|16258.9|16198.9|16258.9|16198.9|2
1646663620000|2022-03-07 14:33:40|16193.9|16133.9|16237.4|16177.4|16237.4|16177.4|16193.9|16133.9|5
1646663630000|2022-03-07 14:33:50|16241.6|16181.6|16243.6|16183.6|16243.6|16183.6|16241.6|16181.6|0
1646663650000|2022-03-07 14:34:10|16247.7|16187.7|16294.2|16234.2|16301.3|16241.3|16247.7|16187.7|2
1646663660000|2022-03-07 14:34:20|16298.3|16238.3|16296.3|16236.3|16298.3|16238.3|16282.3|16222.3|0
1646663670000|2022-03-07 14:34:30|16287.1|16227.1|16273.5|16213.5|16287.1|16227.1|16269.3|16209.3|0
1646663680000|2022-03-07 14:34:40|16282.3|16262.3|16270.5|16210.5|16282.3|16262.3|16269.3|16209.3|1
1646663690000|2022-03-07 14:34:50|16266.7|16226.7|16262.3|16202.3|16272.6|16226.7|16258.2|16198.2|1
1646663700000|2022-03-07 14:35:00|16272.6|16212.6|16265.5|16205.5|16272.6|16217.6|16253.5|16195.2|1
1646663710000|2022-03-07 14:35:10|16257.6|16217.6|16259.6|16219.6|16265.5|16219.6|16257.6|16201.4|0
1646663730000|2022-03-07 14:35:30|16260.1|16220.1|16260.1|16220.1|16260.1|16220.1|16260.1|16220.1|0
1646663760000|2022-03-07 14:36:00|16270.7|16250.7|16296.7|16256.7|16296.7|16256.7|16270.7|16250.7|2
1646663800000|2022-03-07 14:36:40|16293.8|16253.8|16281.7|16261.7|16293.8|16261.7|16281.7|16253.8|2
1646663810000|2022-03-07 14:36:50|16279.6|16259.6|16279.2|16259.2|16279.6|16259.6|16279.2|16259.2|1
1646663820000|2022-03-07 14:37:00|16261.6|16201.6|16271.9|16211.9|16284.2|16224.2|16261.6|16201.6|2
1646663830000|2022-03-07 14:37:10|16280.1|16220.1|16269.8|16209.8|16284.2|16224.2|16263.6|16203.6|0
1646663840000|2022-03-07 14:37:20|16284.2|16264.2|16284.2|16264.2|16284.2|16264.2|16284.2|16264.2|1
1646663850000|2022-03-07 14:37:30|16280.7|16260.7|16270.2|16210.2|16280.7|16260.7|16265.7|16205.7|2
1646663860000|2022-03-07 14:37:40|16269.8|16209.8|16269.8|16209.8|16269.8|16209.8|16269.8|16209.8|0
1646663880000|2022-03-07 14:38:00|16267.3|16207.3|16264.8|16204.8|16267.3|16207.3|16264.8|16204.8|0
1646663920000|2022-03-07 14:38:40|16260.7|16200.7|16254.8|16194.8|16260.7|16200.7|16254.8|16194.8|0
1646663930000|2022-03-07 14:38:50|16240.7|16200.7|16237.5|16177.5|16240.7|16200.7|16228.3|16168.3|0
1646663940000|2022-03-07 14:39:00|16232.5|16172.5|16242.5|16182.5|16242.5|16182.5|16232.5|16172.5|0
1646663950000|2022-03-07 14:39:10|16246.6|16186.6|16248.6|16188.6|16248.6|16188.6|16243.6|16183.6|0
1646663960000|2022-03-07 14:39:20|16250.7|16190.7|16252.7|16192.7|16252.7|16192.7|16250.7|16190.7|0
1646663980000|2022-03-07 14:39:40|16250.2|16190.2|16250.2|16190.2|16250.2|16190.2|16250.2|16190.2|0
1646663990000|2022-03-07 14:39:50|16247.7|16187.7|16247.7|16187.7|16247.7|16187.7|16247.7|16187.7|0
1646664000000|2022-03-07 14:40:00|16235.7|16195.7|16235.2|16195.2|16235.7|16195.7|16235.2|16195.2|0
1646664010000|2022-03-07 14:40:10|||||||||2
1646664060000|2022-03-07 14:41:00|16267.3|16207.3|16271.4|16211.4|16277.6|16231.7|16267.3|16207.3|2
1646664070000|2022-03-07 14:41:10|16273.9|16213.9|16273.5|16213.5|16280.1|16231.7|16263.2|16203.2|0
1646664080000|2022-03-07 14:41:20|16275.5|16215.5|16275.5|16215.5|16280.1|16231.7|16271.7|16215.5|0
1646664090000|2022-03-07 14:41:30|16273.5|16213.5|16261.4|16201.4|16273.5|16213.5|16261.4|16201.4|0
1646664100000|2022-03-07 14:41:40|16247.3|16207.3|16252.3|16192.3|16253.2|16207.3|16247.3|16192.3|0
1646664110000|2022-03-07 14:41:50|16247|16207|16271.4|16211.4|16271.4|16211.4|16247|16197|1
1646664130000|2022-03-07 14:42:10|16271.9|16211.9|16271.9|16211.9|16271.9|16211.9|16271.9|16211.9|0
1646664160000|2022-03-07 14:42:40|16247.5|16207.5|16240.3|16200.3|16247.5|16207.5|16240.3|16200.3|0
1646664170000|2022-03-07 14:42:50|16236.1|16196.1|16267.8|16207.8|16267.8|16207.8|16235.3|16195.3|1
1646664180000|2022-03-07 14:43:00|16269.8|16209.8|16269.8|16209.8|16269.8|16209.8|16269.8|16209.8|0
1646664190000|2022-03-07 14:43:10|16269.4|16209.4|16269.4|16209.4|16269.4|16209.4|16269.4|16209.4|0
1646664260000|2022-03-07 14:44:20|16289.8|16229.8|16289.5|16229.5|16298|16238|16289.5|16229.5|2
1646664270000|2022-03-07 14:44:30|16288.2|16228.2|16287.8|16227.8|16288.2|16228.2|16285.7|16225.7|0
1646664280000|2022-03-07 14:44:40|16283.6|16223.6|16283.6|16223.6|16283.6|16223.6|16283.6|16223.6|0
1646664290000|2022-03-07 14:44:50|16279.5|16219.5|16278.6|16218.6|16279.5|16219.5|16278.6|16218.6|0
1646664300000|2022-03-07 14:45:00|16280.7|16220.7|16283.2|16223.2|16283.2|16223.2|16280.7|16220.7|0
1646664310000|2022-03-07 14:45:10|16242.9|16202.9|16240.7|16200.7|16242.9|16202.9|16240.7|16200.7|0
1646664320000|2022-03-07 14:45:20|||||||||3
1646664330000|2022-03-07 14:45:30|16240.3|16200.3|16240.3|16200.3|16240.3|16200.3|16240.3|16200.3|0
1646664340000|2022-03-07 14:45:40|16242.3|16202.3|16284.8|16224.8|16284.8|16224.8|16242.3|16202.3|4
1646664350000|2022-03-07 14:45:50|16262.5|16202.5|16262.5|16202.5|16262.5|16202.5|16262.5|16202.5|0
1646664360000|2022-03-07 14:46:00|16259.8|16199.8|16306.4|16246.4|16306.4|16246.4|16252.2|16199.8|1
1646664370000|2022-03-07 14:46:10|16256.6|16236.6|16308.9|16248.9|16308.9|16263.9|16256.6|16236.6|4
1646664380000|2022-03-07 14:46:20|16270.3|16250.3|16273.2|16233.2|16273.6|16250.3|16265.7|16233.2|2
1646664390000|2022-03-07 14:46:30|16272.8|16232.8|16272.8|16232.8|16272.8|16232.8|16272.8|16232.8|0
1646664400000|2022-03-07 14:46:40|16273.2|16233.2|16273.2|16233.2|16273.2|16233.2|16273.2|16233.2|0
1646664420000|2022-03-07 14:47:00|16272.8|16232.8|16272.8|16232.8|16272.8|16232.8|16272.8|16232.8|0
1646664440000|2022-03-07 14:47:20|16260.7|16200.7|16253.2|16193.2|16260.7|16200.7|16253.2|16193.2|12
1646664560000|2022-03-07 14:49:20|16253.5|16213.5|16254.8|16214.8|16254.8|16214.8|16253.5|16213.5|0
1646664610000|2022-03-07 14:50:10|16249.8|16229.8|16254.8|16214.8|16254.8|16232.3|16249.8|16214.8|1
1646664660000|2022-03-07 14:51:00|16252.3|16212.3|16254.8|16214.8|16254.8|16214.8|16252.3|16212.3|0
1646664710000|2022-03-07 14:51:50|16247.3|16227.3|16247.3|16227.3|16247.3|16227.3|16247.3|16227.3|0
1646664720000|2022-03-07 14:52:00|16249.8|16229.8|16258.7|16238.7|16258.7|16238.7|16249.8|16229.8|5
1646664730000|2022-03-07 14:52:10|16261.2|16241.2|16270.3|16250.3|16270.3|16250.3|16261.2|16241.2|1
1646664740000|2022-03-07 14:52:20|16272.3|16252.3|16274.8|16254.8|16274.8|16254.8|16272.3|16252.3|1
1646664820000|2022-03-07 14:53:40|16270.8|16250.8|16282.8|16262.8|16282.8|16262.8|16270.8|16212.3|7
1646664850000|2022-03-07 14:54:10|16284.8|16264.8|16287.8|16267.8|16287.8|16267.8|16284.8|16264.8|1
1646664930000|2022-03-07 14:55:30|16283.7|16263.7|16282.3|16262.3|16283.7|16263.7|16282.3|16262.3|5
1646664940000|2022-03-07 14:55:40|16267.9|16247.9|16254.8|16234.8|16267.9|16247.9|16254.8|16234.8|8
1646664950000|2022-03-07 14:55:50|16256.9|16236.9|16254.8|16234.8|16257.3|16237.3|16254.8|16234.8|0
1646665120000|2022-03-07 14:58:40|16256.9|16236.9|16257.3|16237.3|16257.3|16237.3|16256.9|16236.9|0
1646665290000|2022-03-07 15:01:30|16255.1|16235.1|16254.8|16214.8|16255.1|16235.1|16254.8|16214.8|4
1646665350000|2022-03-07 15:02:30|16254.9|16214.9|16254.9|16214.9|16254.9|16214.9|16254.9|16214.9|0
1646665370000|2022-03-07 15:02:50|16262.4|16202.4|16262.4|16202.4|16262.4|16202.4|16262.4|16202.4|0
1646665390000|2022-03-07 15:03:10|16261.9|16201.9|16249.4|16209.4|16261.9|16209.9|16249.4|16201.9|0
1646665530000|2022-03-07 15:05:30|16247.4|16207.4|16246.9|16206.9|16247.4|16207.4|16244.4|16204.4|0
1646665550000|2022-03-07 15:05:50|16244.9|16204.9|16244.4|16204.4|16244.9|16204.9|16244.4|16204.4|0
1646665600000|2022-03-07 15:06:40|16231.9|16211.9|16235.7|16195.7|16237.8|16211.9|16231.9|16195.7|2
1646665660000|2022-03-07 15:07:40|16234.4|16194.4|16234.4|16194.4|16234.4|16194.4|16234.4|16194.4|0
1646665700000|2022-03-07 15:08:20|16232.4|16192.4|16209.4|16189.4|16232.4|16194.9|16209.4|16186.9|1
1646665730000|2022-03-07 15:08:50|16204.4|16184.4|16239.4|16179.4|16246.9|16191.9|16204.4|16179.4|3
1646665750000|2022-03-07 15:09:10|16236.9|16176.9|16236.9|16176.9|16236.9|16176.9|16236.9|16176.9|0
1646665890000|2022-03-07 15:11:30|16224.9|16184.9|16224.9|16184.9|16224.9|16184.9|16224.9|16184.9|0
1646665900000|2022-03-07 15:11:40|16224.4|16184.4|16224.4|16184.4|16224.4|16184.4|16224.4|16184.4|0
1646665990000|2022-03-07 15:13:10|16226.5|16186.5|16226.9|16186.9|16226.9|16186.9|16226.5|16186.5|0
1646666070000|2022-03-07 15:14:30|16254.4|16194.4|16256.9|16196.9|16256.9|16196.9|16254.4|16194.4|0
1646666080000|2022-03-07 15:14:40|16259|16199|16266.9|16206.9|16266.9|16206.9|16259|16199|0
1646666120000|2022-03-07 15:15:20|16255.3|16195.3|16239.4|16179.4|16255.3|16195.3|16239.4|16179.4|5
1646666130000|2022-03-07 15:15:30|16236.9|16176.9|16221.9|16181.9|16236.9|16184.4|16221.9|16176.9|0
1646666180000|2022-03-07 15:16:20|16216.9|16176.9|16216.9|16176.9|16216.9|16176.9|16216.9|16176.9|0
1646666230000|2022-03-07 15:17:10|16224.3|16204.3|16254.4|16214.4|16264.4|16214.4|16224.3|16204.3|3
1646666240000|2022-03-07 15:17:20|16252.1|16192.1|16254.4|16194.4|16254.4|16194.4|16251.9|16191.9|0
1646666250000|2022-03-07 15:17:30|16254.9|16194.9|16254.9|16194.9|16254.9|16194.9|16254.9|16194.9|0
1646666270000|2022-03-07 15:17:50|16246.9|16206.9|16249.4|16209.4|16249.4|16209.4|16246.9|16206.9|0
1646666310000|2022-03-07 15:18:30|16251.5|16211.5|16262.4|16222.4|16274.4|16229.4|16251.5|16211.5|1
1646666320000|2022-03-07 15:18:40|16261.9|16221.9|16261.9|16221.9|16261.9|16221.9|16261.9|16221.9|0
1646666430000|2022-03-07 15:20:30|16282.8|16262.8|16282.8|16262.8|16282.8|16262.8|16282.8|16262.8|13
1646666440000|2022-03-07 15:20:40|16291.2|16271.2|16291.2|16271.2|16291.2|16271.2|16291.2|16271.2|0
1646666500000|2022-03-07 15:21:40|16303.6|16283.6|16303.6|16283.6|16303.6|16283.6|16303.6|16283.6|1
1646666510000|2022-03-07 15:21:50|16305.3|16285.3|16386.9|16326.9|16386.9|16326.9|16305.3|16285.3|9
1646666520000|2022-03-07 15:22:00|16440.3|16380.3|16381.5|16321.5|16440.3|16380.3|16380.2|16320.2|4
1646666530000|2022-03-07 15:22:10|16380.2|16320.2|16347.3|16287.3|16390.2|16330.2|16347.3|16287.3|0
1646666540000|2022-03-07 15:22:20|||||||||1
1646666550000|2022-03-07 15:22:30|16332.3|16272.3|16332.3|16272.3|16332.3|16272.3|16332.3|16272.3|0
1646666560000|2022-03-07 15:22:40|16337.3|16277.3|16344.8|16284.8|16344.8|16284.8|16337.3|16277.3|0
1646666570000|2022-03-07 15:22:50|16334.5|16274.5|16332.3|16272.3|16337.3|16277.3|16332.3|16272.3|0
1646666590000|2022-03-07 15:23:10|16332.7|16272.7|16327.4|16267.4|16332.7|16272.7|16327.4|16267.4|0
1646666610000|2022-03-07 15:23:30|16333.6|16273.6|16329.5|16269.5|16339.5|16279.5|16323.3|16263.3|0
1646666620000|2022-03-07 15:23:40|16329.9|16269.9|16332|16272|16332|16272|16329.9|16269.9|0
1646666640000|2022-03-07 15:24:00|16332.4|16272.4|16332.4|16272.4|16332.4|16272.4|16332.4|16272.4|0
1646666740000|2022-03-07 15:25:40|16334.5|16274.5|16334.5|16274.5|16334.5|16274.5|16334.5|16274.5|0
1646666760000|2022-03-07 15:26:00|16338.6|16278.6|16344.8|16284.8|16344.8|16284.8|16338.6|16278.6|1
1646666810000|2022-03-07 15:26:50|16347.3|16287.3|16347.3|16287.3|16347.3|16287.3|16347.3|16287.3|0
1646666820000|2022-03-07 15:27:00|16347.7|16287.7|16356.8|16336.8|16356.8|16336.8|16346.2|16287.7|3
1646666830000|2022-03-07 15:27:10|16353.9|16293.9|16353.9|16293.9|16353.9|16293.9|16353.9|16293.9|2
1646666840000|2022-03-07 15:27:20|16348|16308|16356.4|16296.4|16356.4|16308|16348|16289.8|0
1646666860000|2022-03-07 15:27:40|16360.5|16300.5|16357.8|16297.8|16360.5|16300.5|16357.8|16297.8|1
1646666870000|2022-03-07 15:27:50|16362|16302|16352|16292|16362.8|16302.8|16347.4|16287.4|0
1646666880000|2022-03-07 15:28:00|16350.2|16290.2|16345.3|16285.3|16350.2|16290.2|16334.5|16274.5|1
1646666890000|2022-03-07 15:28:10|16345.8|16285.8|16352.4|16292.4|16352.4|16292.4|16345.8|16285.8|0
1646666900000|2022-03-07 15:28:20|16359.5|16299.5|16360.3|16300.3|16360.3|16300.3|16351.2|16291.2|0
1646666910000|2022-03-07 15:28:30|16362.4|16302.4|16355.3|16295.3|16363.7|16317.8|16355.3|16295.3|0
1646666930000|2022-03-07 15:28:50|16357.4|16297.4|16355.4|16315.4|16362.4|16315.4|16355.4|16297.4|0
1646666950000|2022-03-07 15:29:10|16355.8|16315.8|16357.9|16317.9|16357.9|16317.9|16355.8|16315.8|0
1646666970000|2022-03-07 15:29:30|16360.1|16320.1|16360.1|16320.1|16360.1|16320.1|16360.1|16320.1|0
1646666980000|2022-03-07 15:29:40|16356.7|16316.7|16360.8|16320.8|16365.1|16320.8|16356.7|16302.6|0
1646666990000|2022-03-07 15:29:50|16362.6|16302.6|16349.5|16289.5|16362.6|16302.6|16349.5|16289.5|0
1646667000000|2022-03-07 15:30:00|16354.5|16294.5|16352|16292|16354.5|16294.5|16352|16292|0
1646667010000|2022-03-07 15:30:10|16349.9|16289.9|16349.5|16289.5|16349.9|16289.9|16349.5|16289.5|0
1646667020000|2022-03-07 15:30:20|16351.5|16291.5|16352|16292|16352|16292|16351.5|16291.5|0
1646667060000|2022-03-07 15:31:00|16354|16294|16354.5|16294.5|16354.5|16294.5|16354|16294|1
1646667070000|2022-03-07 15:31:10|16347|16287|16349.5|16289.5|16349.5|16289.5|16347|16287|1
1646667080000|2022-03-07 15:31:20|16352.4|16292.4|16354.5|16294.5|16354.5|16294.5|16352.4|16292.4|0
1646667100000|2022-03-07 15:31:40|16356.5|16296.5|16359.5|16299.5|16359.5|16299.5|16356.5|16296.5|0
1646667110000|2022-03-07 15:31:50|16352.4|16292.4|16361.5|16301.5|16361.5|16301.5|16352.4|16292.4|0
1646667140000|2022-03-07 15:32:20|16349.5|16309.5|16356.5|16296.5|16357.4|16309.5|16349.5|16296.5|0
1646667160000|2022-03-07 15:32:40|16362.7|16302.7|16367.1|16307.1|16367.1|16307.1|16362.7|16302.7|4
1646667170000|2022-03-07 15:32:50|16359.6|16319.6|16359.6|16319.6|16359.6|16319.6|16359.6|16319.6|1
1646667180000|2022-03-07 15:33:00|16360.1|16320.1|16364.6|16324.6|16364.6|16324.6|16360.1|16320.1|1
1646667210000|2022-03-07 15:33:30|16402.7|16342.7|16402.7|16342.7|16402.7|16342.7|16402.7|16342.7|1
1646667380000|2022-03-07 15:36:20|16400.6|16340.6|16400.6|16340.6|16400.6|16340.6|16400.6|16340.6|0
1646667450000|2022-03-07 15:37:30|16380.4|16340.4|16379|16319|16390.4|16340.4|16379|16319|1
1646667460000|2022-03-07 15:37:40|16377|16317|16377|16317|16377|16317|16377|16317|0
1646667480000|2022-03-07 15:38:00|16376.1|16316.1|16376.1|16316.1|16376.1|16316.1|16376.1|16316.1|0
1646667510000|2022-03-07 15:38:30|16374|16314|16369|16309|16374|16314|16369|16309|0
1646667520000|2022-03-07 15:38:40|16368.6|16308.6|16364|16304|16368.6|16316.5|16356.5|16304|0
1646667530000|2022-03-07 15:38:50|16361.5|16301.5|16356.5|16296.5|16361.5|16308.6|16348.6|16296.5|0
1646667540000|2022-03-07 15:39:00|16351.7|16291.7|16330.7|16270.7|16351.7|16291.7|16325.7|16265.7|2
1646667610000|2022-03-07 15:40:10|16330.4|16270.4|16324|16264|16338.6|16278.6|16324|16264|1
1646667620000|2022-03-07 15:40:20|16322|16262|16317|16257|16322|16262|16317|16257|0
1646667630000|2022-03-07 15:40:30|16316.5|16256.5|16314|16254|16316.5|16256.5|16314|16254|0
1646667640000|2022-03-07 15:40:40|16311.5|16251.5|16311.5|16251.5|16311.5|16251.5|16311.5|16251.5|0
1646667660000|2022-03-07 15:41:00|16301.3|16241.3|16299|16239|16301.3|16241.3|16299|16239|0
1646667750000|2022-03-07 15:42:30|16297|16237|16296.5|16236.5|16297|16237|16296.5|16236.5|0
1646667770000|2022-03-07 15:42:50|16304|16244|16304|16244|16304|16244|16304|16244|0
1646667780000|2022-03-07 15:43:00|16314|16254|16321.5|16261.5|16321.5|16261.5|16314|16254|0
1646667790000|2022-03-07 15:43:10|16324.5|16264.5|16321.8|16261.8|16326.5|16266.5|16311.5|16251.5|0
1646667810000|2022-03-07 15:43:30|16323.2|16263.2|16323.2|16263.2|16323.2|16263.2|16323.2|16263.2|0
1646667840000|2022-03-07 15:44:00|16328.2|16268.2|16333.2|16273.2|16333.2|16273.2|16328.2|16268.2|0
1646667850000|2022-03-07 15:44:10|16334|16274|16341.1|16281.1|16341.1|16281.1|16334|16274|0
1646668100000|2022-03-07 15:48:20|16343.6|16283.6|16348.6|16288.6|16348.6|16288.6|16343.6|16283.6|0
1646668110000|2022-03-07 15:48:30|16350.7|16290.7|16354.1|16294.1|16354.1|16294.1|16350.7|16290.7|0
1646668260000|2022-03-07 15:51:00|16348.3|16288.3|16324.1|16264.1|16348.3|16288.3|16324.1|16264.1|2
1646668300000|2022-03-07 15:51:40|16319.1|16259.1|16318.6|16258.6|16319.1|16259.1|16318.6|16258.6|0
1646668320000|2022-03-07 15:52:00|16325|16265|16327.5|16267.5|16327.5|16267.5|16325|16265|0
1646668350000|2022-03-07 15:52:30|16325|16265|16329.1|16269.1|16329.1|16269.1|16325|16265|0
1646668390000|2022-03-07 15:53:10|16331.1|16271.1|16334.1|16274.1|16334.1|16274.1|16331.1|16271.1|0
1646668440000|2022-03-07 15:54:00|16336.1|16276.1|16336.1|16276.1|16336.1|16276.1|16336.1|16276.1|0
1646668450000|2022-03-07 15:54:10|16336.6|16276.6|16336.6|16276.6|16336.6|16276.6|16336.6|16276.6|0
1646668460000|2022-03-07 15:54:20|16336.1|16276.1|16336.1|16276.1|16336.1|16276.1|16336.1|16276.1|0
1646668590000|2022-03-07 15:56:30|16337.5|16277.5|16339.5|16279.5|16344.1|16284.1|16335.9|16275.9|0
1646668740000|2022-03-07 15:59:00|16339.1|16299.1|16339.1|16299.1|16339.1|16299.1|16339.1|16299.1|0
1646668750000|2022-03-07 15:59:10|16336.6|16296.6|16334.1|16294.1|16336.6|16296.6|16334.1|16294.1|0
1646668760000|2022-03-07 15:59:20|16335|16275|16335.4|16275.4|16337.5|16277.5|16335|16275|0
1646668800000|2022-03-07 16:00:00|16340|16280|16340|16280|16340|16280|16340|16280|1
1646668810000|2022-03-07 16:00:10|16348.2|16288.2|16354.4|16294.4|16354.4|16294.4|16348.2|16288.2|0
1646668820000|2022-03-07 16:00:20|16356.9|16296.9|16354.4|16294.4|16356.9|16296.9|16354.4|16294.4|0
1646668840000|2022-03-07 16:00:40|16369|16329|16374.4|16334.4|16374.4|16334.4|16369|16329|1
1646668860000|2022-03-07 16:01:00|16376.6|16336.6|16376.6|16336.6|16376.6|16336.6|16376.6|16336.6|0
1646668880000|2022-03-07 16:01:20|16337.5|16277.5|16337.5|16277.5|16337.5|16277.5|16337.5|16277.5|2
1646668940000|2022-03-07 16:02:20|16346.6|16326.6|16337.5|16277.5|16346.6|16326.6|16337.5|16277.5|1
1646669050000|2022-03-07 16:04:10|16333.5|16273.5|16333.9|16273.9|16333.9|16273.9|16333.5|16273.5|0
1646669070000|2022-03-07 16:04:30|16329.8|16269.8|16329.8|16269.8|16329.8|16269.8|16329.8|16269.8|0
1646669160000|2022-03-07 16:06:00|16333.5|16293.5|16333.5|16293.5|16333.5|16293.5|16333.5|16293.5|0
1646669180000|2022-03-07 16:06:20|16329.6|16309.6|16329.6|16309.6|16329.6|16309.6|16329.6|16309.6|0
1646669190000|2022-03-07 16:06:30|16328.8|16308.8|16328.8|16308.8|16328.8|16308.8|16328.8|16308.8|0
1646669210000|2022-03-07 16:06:50|16333.9|16273.9|16333.9|16273.9|16333.9|16273.9|16333.9|16273.9|1
1646669220000|2022-03-07 16:07:00|16329.8|16269.8|16311.9|16251.9|16329.8|16269.8|16309.4|16249.4|0
1646669260000|2022-03-07 16:07:40|16313.2|16253.2|16313.2|16253.2|16313.2|16253.2|16313.2|16253.2|0
1646669270000|2022-03-07 16:07:50|16315.3|16255.3|16317.3|16257.3|16317.3|16257.3|16315.3|16255.3|0
1646669290000|2022-03-07 16:08:10|16319.4|16259.4|16319.4|16259.4|16319.4|16259.4|16319.4|16259.4|0
1646669550000|2022-03-07 16:12:30|16282.9|16262.9|16282.9|16262.9|16282.9|16262.9|16282.9|16262.9|0
1646669560000|2022-03-07 16:12:40|16281.6|16261.6|16281.6|16261.6|16281.6|16261.6|16281.6|16261.6|0
1646669890000|2022-03-07 16:18:10|||||||||18
1646669950000|2022-03-07 16:19:10|16285.5|16245.5|16285.5|16245.5|16285.5|16245.5|16285.5|16245.5|0
1646670050000|2022-03-07 16:20:50|16249.6|16229.6|16249.6|16229.6|16252.1|16232.1|16249.6|16229.6|7
1646670060000|2022-03-07 16:21:00|16252.1|16232.1|16250|16230|16252.1|16232.1|16250|16230|0
1646670070000|2022-03-07 16:21:10|16252.1|16232.1|16252.1|16232.1|16252.1|16232.1|16249.6|16229.6|0
1646670080000|2022-03-07 16:21:20|16279.6|16239.6|16279.6|16239.6|16279.6|16239.6|16279.6|16239.6|2
1646670140000|2022-03-07 16:22:20|16285.3|16225.3|16279.6|16239.6|16285.3|16239.6|16279.6|16225.3|2
1646670160000|2022-03-07 16:22:40|16277.1|16217.1|16284.6|16224.6|16284.6|16224.6|16277.1|16217.1|0
1646670210000|2022-03-07 16:23:30|16287.1|16227.1|16287.1|16227.1|16287.1|16227.1|16287.1|16227.1|0
1646670310000|2022-03-07 16:25:10|16279.1|16239.1|16279.1|16239.1|16279.1|16239.1|16279.1|16239.1|0
1646670330000|2022-03-07 16:25:30|16279.6|16239.6|16279.6|16239.6|16279.6|16239.6|16279.6|16239.6|0
1646670440000|2022-03-07 16:27:20|16281.6|16241.6|16282.1|16242.1|16282.1|16242.1|16281.6|16241.6|0
1646670780000|2022-03-07 16:33:00|16309.6|16249.6|16309.6|16249.6|16309.6|16249.6|16309.6|16249.6|4
1646670870000|2022-03-07 16:34:30|16310.9|16250.9|16310.9|16250.9|16310.9|16250.9|16310.9|16250.9|0
1646671070000|2022-03-07 16:37:50|16313|16253|16310.9|16250.9|16315.1|16255.1|16308.9|16248.9|0
1646671150000|2022-03-07 16:39:10|16313|16253|16315.1|16255.1|16317.1|16257.1|16310.9|16250.9|0
1646671220000|2022-03-07 16:40:20|16322.1|16262.1|16322.1|16262.1|16322.1|16262.1|16322.1|16262.1|1
1646671230000|2022-03-07 16:40:30|16322.6|16262.6|16324.6|16264.6|16324.6|16264.6|16322.6|16262.6|0
1646671240000|2022-03-07 16:40:40|16326.7|16266.7|16327.1|16267.1|16327.1|16267.1|16326.7|16266.7|0
1646671260000|2022-03-07 16:41:00|16327.6|16267.6|16327.6|16267.6|16327.6|16267.6|16327.6|16267.6|0
1646671410000|2022-03-07 16:43:30|||||||||1
1646671750000|2022-03-07 16:49:10|16325.5|16265.5|16325.1|16265.1|16325.5|16265.5|16325.1|16265.1|0
1646671790000|2022-03-07 16:49:50|16323|16263|16323|16263|16323|16263|16323|16263|0
1646671810000|2022-03-07 16:50:10|16322.6|16262.6|16322.6|16262.6|16322.6|16262.6|16322.6|16262.6|0
1646672110000|2022-03-07 16:55:10|16324.6|16264.6|16324.6|16264.6|16324.6|16264.6|16324.6|16264.6|0
1646672340000|2022-03-07 16:59:00|16324.7|16264.7|16324.7|16264.7|16324.7|16264.7|16324.7|16264.7|0
1646672380000|2022-03-07 16:59:40|16326.7|16266.7|16327.2|16267.2|16327.2|16267.2|16326.7|16266.7|0
1646672430000|2022-03-07 17:00:30|16327.6|16267.6|16327.6|16267.6|16327.6|16267.6|16327.6|16267.6|0
1646672440000|2022-03-07 17:00:40|16319.7|16279.7|16319.7|16279.7|16319.7|16279.7|16319.7|16279.7|0
1646672500000|2022-03-07 17:01:40|16320.1|16280.1|16320.1|16280.1|16320.1|16280.1|16320.1|16280.1|0
1646672510000|2022-03-07 17:01:50|16293.7|16273.7|16320.1|16280.1|16320.1|16280.1|16293.7|16273.7|3
1646672700000|2022-03-07 17:05:00|16322.6|16282.6|16322.6|16282.6|16322.6|16282.6|16322.6|16282.6|0
1646672770000|2022-03-07 17:06:10|16322.2|16282.2|16322.2|16282.2|16322.2|16282.2|16322.2|16282.2|0
1646672970000|2022-03-07 17:09:30|16324.2|16284.2|16317.2|16297.2|16324.2|16297.2|16317.2|16284.2|0
1646673000000|2022-03-07 17:10:00|16318.1|16298.1|16317.6|16297.6|16318.1|16298.1|16317.6|16297.6|1
1646673010000|2022-03-07 17:10:10|16318.1|16298.1|16318.1|16298.1|16318.1|16298.1|16318.1|16298.1|0
1646673120000|2022-03-07 17:12:00|16318.5|16298.5|16339.7|16299.7|16339.7|16299.7|16318.5|16298.5|3
1646673240000|2022-03-07 17:14:00|16344.7|16304.7|16344.7|16304.7|16344.7|16304.7|16344.7|16304.7|0
1646673670000|2022-03-07 17:21:10|16336.7|16316.7|16336.7|16316.7|16336.7|16316.7|16336.7|16316.7|0
1646673690000|2022-03-07 17:21:30|16337.2|16317.2|16337.2|16317.2|16337.2|16317.2|16337.2|16317.2|0
1646674190000|2022-03-07 17:29:50|16342.2|16302.2|16342.2|16302.2|16342.2|16302.2|16342.2|16302.2|1
1646674780000|2022-03-07 17:39:40|||||||||10
1646674800000|2022-03-07 17:40:00|||||||||6
1646675220000|2022-03-07 17:47:00|16342.3|16302.3|16342.3|16302.3|16342.3|16302.3|16342.3|16302.3|0
1646677000000|2022-03-07 18:16:40|16334.8|16314.8|16334.8|16314.8|16334.8|16314.8|16334.8|16314.8|0
1646677050000|2022-03-07 18:17:30|16332.3|16312.3|16332.3|16312.3|16332.3|16312.3|16332.3|16312.3|1
1646677090000|2022-03-07 18:18:10|16330.5|16310.5|16322.3|16282.3|16330.5|16310.5|16322.3|16282.3|6
1646677120000|2022-03-07 18:18:40|16324.8|16264.8|16324.8|16264.8|16324.8|16264.8|16324.8|16264.8|1
1646677130000|2022-03-07 18:18:50|16327.3|16267.3|16327.3|16267.3|16327.3|16267.3|16327.3|16267.3|0
1646677160000|2022-03-07 18:19:20|||||||||1
1646677190000|2022-03-07 18:19:50|16314.8|16274.8|16314.8|16274.8|16314.8|16274.8|16314.8|16274.8|0
1646677230000|2022-03-07 18:20:30|16319.8|16259.8|16319.8|16259.8|16319.8|16259.8|16319.8|16259.8|2
1646677240000|2022-03-07 18:20:40|16317.8|16257.8|16297.3|16257.3|16317.8|16257.8|16297.3|16257.3|3
1646677250000|2022-03-07 18:20:50|||||||||3
1646677270000|2022-03-07 18:21:10|||||||||1
1646677280000|2022-03-07 18:21:20|16281.6|16241.6|16281.6|16241.6|16281.6|16241.6|16281.6|16241.6|4
1646677290000|2022-03-07 18:21:30|||||||||1
1646677300000|2022-03-07 18:21:40|16275.8|16235.8|16250.3|16210.3|16275.8|16235.8|16250.3|16210.3|5
1646677310000|2022-03-07 18:21:50|16235.3|16215.3|16237.8|16177.8|16240.9|16215.3|16235.3|16177.8|2
1646677320000|2022-03-07 18:22:00|16252.8|16192.8|16252.8|16192.8|16252.8|16192.8|16252.8|16192.8|9
1646677330000|2022-03-07 18:22:10|16245.3|16205.3|16250.3|16210.3|16250.3|16210.3|16245.3|16205.3|0
1646677340000|2022-03-07 18:22:20|16257.9|16217.9|16309.8|16249.8|16317.8|16257.8|16257.9|16217.9|3
1646677360000|2022-03-07 18:22:40|16303.7|16243.7|16302.3|16242.3|16303.7|16243.7|16302.3|16242.3|0
1646677370000|2022-03-07 18:22:50|16300.3|16240.3|16299.4|16239.4|16300.3|16240.3|16299.4|16239.4|0
1646677380000|2022-03-07 18:23:00|16299.8|16239.8|16240.3|16180.3|16299.8|16239.8|16240.3|16180.3|8
1646677390000|2022-03-07 18:23:10|16232.8|16192.8|16232.8|16192.8|16232.8|16192.8|16232.8|16192.8|1
1646677400000|2022-03-07 18:23:20|16235.3|16195.3|16235.3|16195.3|16235.3|16195.3|16235.3|16195.3|0
1646677420000|2022-03-07 18:23:40|16237.3|16197.3|16237.8|16197.8|16237.8|16197.8|16237.3|16197.3|2
1646677460000|2022-03-07 18:24:20|16235.3|16195.3|16235.3|16195.3|16235.3|16195.3|16235.3|16195.3|1
1646677470000|2022-03-07 18:24:30|16232.8|16192.8|16232.8|16192.8|16232.8|16192.8|16232.8|16192.8|1
1646677510000|2022-03-07 18:25:10|16234.8|16194.8|16232.8|16192.8|16235.3|16195.3|16232.8|16192.8|2
1646677560000|2022-03-07 18:26:00|16235|16195|16250.3|16190.3|16257.8|16197.8|16235|16190.3|1
1646677570000|2022-03-07 18:26:10|16247.8|16187.8|16223.7|16183.7|16247.8|16187.8|16223.7|16177.8|1
1646677580000|2022-03-07 18:26:20|16222.8|16182.8|16222.8|16182.8|16222.8|16182.8|16222.8|16182.8|1
1646677650000|2022-03-07 18:27:30|||||||||1
1646677690000|2022-03-07 18:28:10|16220.3|16180.3|16220.3|16180.3|16220.3|16180.3|16220.3|16180.3|1
1646677700000|2022-03-07 18:28:20|16222.3|16182.3|16222.8|16182.8|16222.8|16182.8|16222.3|16182.3|0
1646677720000|2022-03-07 18:28:40|||||||||3
1646677730000|2022-03-07 18:28:50|16220.3|16180.3|16220.3|16180.3|16220.3|16180.3|16220.3|16180.3|0
1646677810000|2022-03-07 18:30:10|16222.8|16182.8|16222.8|16182.8|16222.8|16182.8|16222.8|16182.8|1
1646678030000|2022-03-07 18:33:50|16220.3|16180.3|16220.3|16180.3|16220.3|16180.3|16220.3|16180.3|0
1646678150000|2022-03-07 18:35:50|16212.4|16192.4|16220.3|16180.3|16220.3|16192.4|16212.4|16180.3|0
1646678590000|2022-03-07 18:43:10|16230.3|16190.3|16230.3|16190.3|16230.3|16190.3|16230.3|16190.3|6
1646678700000|2022-03-07 18:45:00|16237.8|16177.8|16237.8|16177.8|16237.8|16177.8|16237.8|16177.8|1
1646678710000|2022-03-07 18:45:10|16224.9|16184.9|16222.8|16182.8|16224.9|16184.9|16222.8|16182.8|0
1646678730000|2022-03-07 18:45:30|16220.3|16180.3|16220.3|16180.3|16220.3|16180.3|16220.3|16180.3|0
1646678740000|2022-03-07 18:45:40|16220.8|16180.8|16220.8|16180.8|16220.8|16180.8|16220.8|16180.8|0
1646678970000|2022-03-07 18:49:30|16245.3|16185.3|16241.5|16201.5|16245.3|16201.5|16241.5|16185.3|5
1646678980000|2022-03-07 18:49:40|16242.8|16202.8|16242.8|16202.8|16242.8|16202.8|16242.8|16202.8|0
1646678990000|2022-03-07 18:49:50|16245.3|16185.3|16245.3|16185.3|16245.3|16185.3|16245.3|16185.3|0
1646679080000|2022-03-07 18:51:20|16245.8|16185.8|16245.8|16185.8|16245.8|16185.8|16245.8|16185.8|0
1646679090000|2022-03-07 18:51:30|16247.8|16187.8|16247.8|16187.8|16247.8|16187.8|16247.8|16187.8|0
1646679110000|2022-03-07 18:51:50|16233.3|16193.3|16233.3|16193.3|16233.3|16193.3|16233.3|16193.3|0
1646679390000|2022-03-07 18:56:30|16239.9|16199.9|16228.3|16208.3|16239.9|16208.3|16228.3|16199.9|2
1646679400000|2022-03-07 18:56:40|16227.8|16207.8|16227.8|16207.8|16227.8|16207.8|16227.8|16207.8|0
1646679410000|2022-03-07 18:56:50|16228.7|16208.7|16228.7|16208.7|16228.7|16208.7|16228.7|16208.7|0
1646679440000|2022-03-07 18:57:20|16229.2|16209.2|16254|16214|16254|16214|16229.2|16203.3|3
1646679450000|2022-03-07 18:57:30|16256.5|16216.5|16256.5|16216.5|16256.5|16216.5|16256.5|16216.5|0
1646679460000|2022-03-07 18:57:40|16258.1|16218.1|16265.6|16225.6|16265.6|16225.6|16258.1|16218.1|7
1646679690000|2022-03-07 19:01:30|||||||||1
1646679700000|2022-03-07 19:01:40|16253.6|16233.6|16253.6|16233.6|16253.6|16233.6|16253.6|16233.6|0
1646679980000|2022-03-07 19:06:20|16265.6|16225.6|16265.6|16225.6|16265.6|16225.6|16265.6|16225.6|2
1646679990000|2022-03-07 19:06:30|16258.6|16238.6|16262.2|16242.2|16262.2|16242.2|16258.6|16238.6|1
1646680000000|2022-03-07 19:06:40|16264.3|16244.3|16264.7|16244.7|16264.7|16244.7|16264.3|16244.3|0
1646680010000|2022-03-07 19:06:50|16266.8|16246.8|16269.7|16249.7|16269.7|16249.7|16266.8|16246.8|0
1646680020000|2022-03-07 19:07:00|16272.2|16252.2|16327.4|16267.4|16327.4|16267.4|16272.2|16252.2|1
1646680030000|2022-03-07 19:07:10|16319.9|16279.9|16324.5|16284.5|16324.5|16284.5|16319.9|16279.9|0
1646680040000|2022-03-07 19:07:20|16324.9|16284.9|16322.4|16282.4|16324.9|16284.9|16322.4|16282.4|1
1646680050000|2022-03-07 19:07:30|16322.9|16282.9|16322.9|16282.9|16322.9|16282.9|16322.9|16282.9|0
1646680140000|2022-03-07 19:09:00|16318.6|16258.6|16314.5|16254.5|16322.4|16262.4|16314.5|16254.5|2
1646680150000|2022-03-07 19:09:10|16313.3|16253.3|16312.4|16252.4|16315.8|16255.8|16312.4|16252.4|0
1646680160000|2022-03-07 19:09:20|16304.9|16244.9|16312.9|16252.9|16317.4|16257.4|16304.9|16244.9|0
1646680170000|2022-03-07 19:09:30|16314.9|16254.9|16312.9|16252.9|16317|16257|16312.9|16252.9|0
1646680180000|2022-03-07 19:09:40|16306.7|16246.7|16305.4|16245.4|16306.7|16246.7|16304.9|16244.9|1
1646680190000|2022-03-07 19:09:50|16317.4|16257.4|16342.4|16282.4|16342.4|16282.4|16317.4|16257.4|3
1646680200000|2022-03-07 19:10:00|16339.9|16279.9|16342.4|16282.4|16342.4|16282.4|16339.9|16279.9|0
1646680320000|2022-03-07 19:12:00|16337.5|16277.5|16329.9|16269.9|16337.5|16277.5|16317.4|16257.4|2
1646680330000|2022-03-07 19:12:10|16332.4|16272.4|16334.9|16274.9|16334.9|16274.9|16332.4|16272.4|1
1646680340000|2022-03-07 19:12:20|16309.5|16249.5|16297.9|16237.9|16314.9|16254.9|16249.7|16212.4|2
1646680350000|2022-03-07 19:12:30|16297.4|16237.4|16272.4|16212.4|16305.4|16245.4|16265.4|16212.4|2
1646680360000|2022-03-07 19:12:40|16259.9|16219.9|16287.9|16227.9|16327.4|16267.4|16259.9|16219.9|2
1646680370000|2022-03-07 19:12:50|16290.8|16230.8|16272.4|16212.4|16292.4|16232.4|16264.9|16212.4|1
1646680380000|2022-03-07 19:13:00|16264.5|16224.5|16272.4|16212.4|16272.9|16226.5|16264.5|16212.4|1
1646680390000|2022-03-07 19:13:10|16260.4|16220.4|16254.9|16214.9|16260.4|16220.4|16254.9|16214.9|2
1646680400000|2022-03-07 19:13:20|||||||||1
1646680410000|2022-03-07 19:13:30|16254|16214|16262.4|16202.4|16262.4|16214|16249.9|16202|2
1646680420000|2022-03-07 19:13:40|16239.9|16179.9|16237.4|16177.4|16246.1|16186.1|16237.4|16177.4|2
1646680430000|2022-03-07 19:13:50|16229.9|16169.9|16227.4|16167.4|16229.9|16169.9|16227.4|16167.4|2
1646680440000|2022-03-07 19:14:00|16221.5|16181.5|16224.9|16184.9|16224.9|16184.9|16221.5|16181.5|1
1646680450000|2022-03-07 19:14:10|||||||||1
1646680460000|2022-03-07 19:14:20|16244.9|16197.2|16262.4|16202.4|16262.4|16202.4|16244.9|16197.2|3
1646680470000|2022-03-07 19:14:30|16263.8|16203.8|16264.9|16204.9|16269.9|16209.9|16262.4|16202.4|4
1646680480000|2022-03-07 19:14:40|16265.4|16205.4|16274.9|16234.9|16282|16234.9|16265.4|16205.4|4
1646680490000|2022-03-07 19:14:50|16277|16237|16359|16299|16359|16299|16277|16237|5
1646680500000|2022-03-07 19:15:00|16354.9|16294.9|16352.4|16312.4|16363.1|16314.9|16352.4|16294.9|0
1646680520000|2022-03-07 19:15:20|16354.9|16314.9|16354.9|16334.9|16357.4|16334.9|16347.4|16314.9|1
1646680530000|2022-03-07 19:15:30|16357.9|16337.9|16354.9|16334.9|16369.9|16337.9|16354.9|16329.9|3
1646680630000|2022-03-07 19:17:10|16352.9|16332.9|16352.4|16332.4|16352.9|16332.9|16352.4|16332.4|0
1646680770000|2022-03-07 19:19:30|16330.8|16310.8|16329.9|16309.9|16330.8|16310.8|16329.9|16309.9|1
1646680790000|2022-03-07 19:19:50|16330.8|16310.8|16330.1|16270.1|16332.4|16310.8|16330.1|16270.1|2
1646701200000|2022-03-08 01:00:00|16283.4|16243.4|16283.4|16243.4|16283.4|16243.4|16283.4|16243.4|0
1646701210000|2022-03-08 01:00:10|16253.4|16233.4|16253.4|16233.4|16253.4|16233.4|16253.4|16233.4|0
1646701220000|2022-03-08 01:00:20|16254.3|16234.3|16278.4|16218.4|16278.4|16234.3|16254.3|16218.4|2
1646701250000|2022-03-08 01:00:50|16288.6|16228.6|16290.9|16230.9|16290.9|16230.9|16288.6|16228.6|0
1646701270000|2022-03-08 01:01:10|16288.6|16228.6|16263.4|16203.4|16288.6|16228.6|16263.4|16203.4|1
1646701280000|2022-03-08 01:01:20|16263.9|16203.9|16263.9|16203.9|16263.9|16203.9|16263.9|16203.9|2
1646701330000|2022-03-08 01:02:10|16263.4|16203.4|16263.4|16203.4|16263.4|16203.4|16263.4|16203.4|0
1646701350000|2022-03-08 01:02:30|16261.4|16201.4|16261.4|16201.4|16261.4|16201.4|16261.4|16201.4|0
1646701380000|2022-03-08 01:03:00|16228.9|16168.9|16228.9|16168.9|16228.9|16168.9|16228.9|16168.9|0
1646701530000|2022-03-08 01:05:30|16223.4|16163.4|16228.9|16168.9|16228.9|16168.9|16223.4|16163.4|3
1646701540000|2022-03-08 01:05:40|16228.4|16168.4|16223.9|16163.9|16228.4|16168.4|16223.9|16163.9|0
1646701560000|2022-03-08 01:06:00|16221.4|16161.4|16161.4|16141.4|16221.4|16161.4|16161.4|16141.4|1
1646701570000|2022-03-08 01:06:10|16213.9|16153.9|16213.9|16153.9|16213.9|16153.9|16213.9|16153.9|2
1646701590000|2022-03-08 01:06:30|16213.4|16153.4|16213.4|16153.4|16213.4|16153.4|16203.9|16143.9|0
1646701650000|2022-03-08 01:07:30|16213.9|16153.9|16213.9|16153.9|16213.9|16153.9|16213.9|16153.9|0
1646701680000|2022-03-08 01:08:00|16213|16153|16185.9|16125.9|16213|16153|16137.1|16097.1|4
1646701700000|2022-03-08 01:08:20|16101.4|16081.4|16098.9|16078.9|16101.4|16081.4|16098.9|16078.9|3
1646701740000|2022-03-08 01:09:00|16148|16088|16148|16088|16148|16088|16148|16088|0
1646701750000|2022-03-08 01:09:10|16166.4|16106.4|16180.9|16120.9|16180.9|16120.9|16166.4|16106.4|0
1646701760000|2022-03-08 01:09:20|16168.7|16108.7|16165.9|16105.9|16168.7|16108.7|16165.9|16105.9|0
1646701780000|2022-03-08 01:09:40|16168.9|16108.9|16168.9|16108.9|16168.9|16108.9|16168.9|16108.9|0
1646701890000|2022-03-08 01:11:30|16166.9|16106.9|16165.9|16105.9|16166.9|16106.9|16165.9|16105.9|0
1646701930000|2022-03-08 01:12:10|16143.5|16083.5|16143.5|16083.5|16143.5|16083.5|16143.5|16083.5|0
1646701940000|2022-03-08 01:12:20|16136.4|16076.4|16136.4|16076.4|16136.4|16076.4|16136.4|16076.4|0
1646702250000|2022-03-08 01:17:30|16138.9|16078.9|16138.9|16078.9|16138.9|16078.9|16138.9|16078.9|0
1646702640000|2022-03-08 01:24:00|16141|16081|16141.4|16081.4|16141.4|16081.4|16141|16081|0
1646702850000|2022-03-08 01:27:30|16133.5|16093.5|16133.5|16093.5|16133.5|16093.5|16133.5|16093.5|0
1646702860000|2022-03-08 01:27:40|16133.9|16093.9|16133.9|16093.9|16133.9|16093.9|16133.9|16093.9|0
1646702880000|2022-03-08 01:28:00|16141.9|16081.9|16141.4|16081.4|16141.9|16081.9|16141.4|16081.4|0
1646703140000|2022-03-08 01:32:20|16129.4|16089.4|16134|16094|16141|16094|16129.4|16081|0
1646703160000|2022-03-08 01:32:40|||||||||1
1646703240000|2022-03-08 01:34:00|16138|16098|16139|16099|16139|16099|16138|16098|0
1646703250000|2022-03-08 01:34:10|16134|16094|16134|16094|16134|16094|16134|16094|0
1646703340000|2022-03-08 01:35:40|16131.9|16091.9|16131.5|16091.5|16131.9|16091.9|16131.5|16091.5|0
1646703450000|2022-03-08 01:37:30|16129|16089|16131.5|16071.5|16131.5|16089|16129|16071.5|3
1646703460000|2022-03-08 01:37:40|16129.4|16069.4|16129|16069|16129.4|16069.4|16129|16069|0
1646703480000|2022-03-08 01:38:00|16114.9|16074.9|16114.9|16074.9|16114.9|16074.9|16114.9|16074.9|0
1646703490000|2022-03-08 01:38:10|16114|16074|16114|16074|16114|16074|16114|16074|0
1646703710000|2022-03-08 01:41:50|16061.5|16041.5|16061.5|16041.5|16061.5|16041.5|16061.5|16041.5|9
1646703730000|2022-03-08 01:42:10|16059|16039|16059|16039|16059|16039|16059|16039|1
1646703760000|2022-03-08 01:42:40|16056.5|15996.5|16056.5|15996.5|16056.5|15996.5|16034|15994|9
1646703770000|2022-03-08 01:42:50|||||||||2
1646703800000|2022-03-08 01:43:20|16058.5|15998.5|16056.5|15996.5|16059|15999|16054|15994|1
1646703810000|2022-03-08 01:43:30|16049|16009|16056.5|15996.5|16056.5|16009|16049|15996.5|0
1646703830000|2022-03-08 01:43:50|16054.4|15994.4|16054|15994|16054.4|15994.4|16054|15994|0
1646703840000|2022-03-08 01:44:00|16054.9|15994.9|16057.9|15997.9|16057.9|15997.9|16054.9|15994.9|0
1646703850000|2022-03-08 01:44:10|16049.9|16009.9|16049.9|16009.9|16049.9|16009.9|16049.9|16009.9|0
1646703870000|2022-03-08 01:44:30|16050.4|16010.4|16050.4|16010.4|16050.4|16010.4|16050.4|16010.4|0
1646704020000|2022-03-08 01:47:00|16034.3|16014.3|16034.3|16014.3|16034.3|16014.3|16034.3|16014.3|0
1646704030000|2022-03-08 01:47:10|16032.9|16012.9|16032.9|16012.9|16032.9|16012.9|16032.9|16012.9|0
1646704160000|2022-03-08 01:49:20|16031.5|16011.5|16032.9|16012.9|16032.9|16012.9|16022.9|16002.9|0
1646704180000|2022-03-08 01:49:40|16051.2|16031.2|16051.2|16031.2|16051.2|16031.2|16051.2|16031.2|3
1646704200000|2022-03-08 01:50:00|16054.5|16034.5|16119.9|16059.9|16127.9|16067.9|16054.5|16034.5|4
1646704240000|2022-03-08 01:50:40|16119.5|16059.5|16117.4|16057.4|16119.5|16059.5|16117.4|16057.4|1
1646704250000|2022-03-08 01:50:50|16103.8|16043.8|16103.8|16043.8|16103.8|16043.8|16103.8|16043.8|2
1646704280000|2022-03-08 01:51:20|16099.7|16039.7|16099.7|16039.7|16099.7|16039.7|16099.7|16039.7|3
1646704290000|2022-03-08 01:51:30|16097.7|16037.7|16097.7|16037.7|16097.7|16037.7|16097.7|16037.7|1
1646704300000|2022-03-08 01:51:40|||||||||2
1646704460000|2022-03-08 01:54:20|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|0
1646704540000|2022-03-08 01:55:40|16015.9|15995.9|16015.9|15995.9|16015.9|15995.9|16015.9|15995.9|0
1646704700000|2022-03-08 01:58:20|||||||||8
1646704720000|2022-03-08 01:58:40|16002.9|15942.9|16002.9|15942.9|16002.9|15942.9|16002.9|15942.9|1
1646704730000|2022-03-08 01:58:50|15998.8|15938.8|15996.8|15936.8|15998.8|15938.8|15996.8|15936.8|5
1646704740000|2022-03-08 01:59:00|15960.5|15940.5|15960.5|15940.5|15960.5|15940.5|15960.5|15940.5|0
1646704750000|2022-03-08 01:59:10|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|0
1646704830000|2022-03-08 02:00:30|15977.5|15937.5|15987.9|15927.9|16001.8|15941.8|15977.5|15927.5|2
1646704840000|2022-03-08 02:00:40|15988.4|15928.4|15988.4|15928.4|15988.4|15928.4|15988.4|15928.4|0
1646704890000|2022-03-08 02:01:30|15987.9|15927.9|15987.9|15927.9|15987.9|15927.9|15987.9|15927.9|0
1646705000000|2022-03-08 02:03:20|15992|15932|15992.9|15932.9|15992.9|15932.9|15992|15932|0
1646705120000|2022-03-08 02:05:20|15980.4|15920.4|15992.9|15932.9|15992.9|15932.9|15980.4|15920.4|0
1646705160000|2022-03-08 02:06:00|15999|15939|15999|15939|15999|15939|15999|15939|0
1646705170000|2022-03-08 02:06:10|16000.4|15940.4|16000.4|15940.4|16000.4|15940.4|16000.4|15940.4|0
1646705280000|2022-03-08 02:08:00|15999|15939|15992.9|15932.9|15999|15939|15992.9|15932.9|1
1646705310000|2022-03-08 02:08:30|15997.7|15937.7|15997.7|15937.7|15997.7|15937.7|15997.7|15937.7|1
1646705320000|2022-03-08 02:08:40|15998.2|15938.2|15998.2|15938.2|15998.2|15938.2|15998.2|15938.2|0
1646705640000|2022-03-08 02:14:00|15996.2|15936.2|15996.2|15936.2|15996.2|15936.2|15996.2|15936.2|1
1646705650000|2022-03-08 02:14:10|15995.7|15935.7|15995.7|15935.7|15995.7|15935.7|15995.7|15935.7|0
1646705900000|2022-03-08 02:18:20|16005.7|15945.7|15996.2|15936.2|16005.7|15945.7|15996.2|15936.2|0
1646705910000|2022-03-08 02:18:30|15995.7|15935.7|15995.7|15935.7|15995.7|15935.7|15995.7|15935.7|0
1646706200000|2022-03-08 02:23:20|15985.5|15925.5|15985.5|15925.5|15985.5|15925.5|15985.5|15925.5|3
1646706320000|2022-03-08 02:25:20|15990.7|15930.7|15990.7|15930.7|15990.7|15930.7|15990.7|15930.7|0
1646706340000|2022-03-08 02:25:40|15988|15928|15988|15928|15988|15928|15988|15928|0
1646706430000|2022-03-08 02:27:10|15993|15933|15995.7|15935.7|15995.7|15935.7|15993|15933|0
1646706450000|2022-03-08 02:27:30|16000.7|15940.7|16000.7|15940.7|16000.7|15940.7|16000.7|15940.7|0
1646706540000|2022-03-08 02:29:00|||||||||1
1646706550000|2022-03-08 02:29:10|16004.8|15944.8|16005.7|15945.7|16005.7|15945.7|16004.8|15944.8|0
1646706610000|2022-03-08 02:30:10|16033.2|16013.2|16033.2|16013.2|16033.2|16013.2|16033.2|16013.2|1
1646706630000|2022-03-08 02:30:30|16033.3|16013.3|16033.3|16013.3|16033.3|16013.3|16033.3|16013.3|1
1646706650000|2022-03-08 02:30:50|16033.1|15993.1|16033.1|15993.1|16033.1|15993.1|16033.1|15993.1|1
1646706660000|2022-03-08 02:31:00|16030.8|15990.8|16022.4|15962.4|16030.8|15990.8|16022.4|15962.4|0
1646706670000|2022-03-08 02:31:10|16018.3|15958.3|16018.3|15958.3|16018.3|15958.3|16018.3|15958.3|0
1646706700000|2022-03-08 02:31:40|16015.5|15955.5|16015.5|15955.5|16015.5|15955.5|16015.5|15955.5|0
1646706880000|2022-03-08 02:34:40|16016.4|15956.4|16016.4|15956.4|16016.4|15956.4|16016.4|15956.4|0
1646706960000|2022-03-08 02:36:00|16017.3|15957.3|16017.3|15957.3|16017.3|15957.3|16017.3|15957.3|0
1646707100000|2022-03-08 02:38:20|16015.3|15955.3|16013.9|15953.9|16015.3|15955.3|16013.9|15953.9|0
1646707120000|2022-03-08 02:38:40|16016|15956|16016|15956|16016|15956|16016|15956|0
1646707510000|2022-03-08 02:45:10|16016.9|15956.9|16016.9|15956.9|16016.9|15956.9|16016.9|15956.9|0
1646707700000|2022-03-08 02:48:20|16018.9|15958.9|16018.9|15958.9|16018.9|15958.9|16018.9|15958.9|0
1646707740000|2022-03-08 02:49:00|16021|15961|16021|15961|16021|15961|16021|15961|0
1646749800000|2022-03-08 14:30:00|16022.7|15982.7|16058.5|16018.5|16058.5|16018.5|16022.7|15982.7|9
1646749810000|2022-03-08 14:30:10|16052.7|16012.7|16052.7|16012.7|16052.7|16012.7|16052.7|16012.7|2
1646749820000|2022-03-08 14:30:20|16044.4|16024.4|16058.5|16018.5|16058.5|16024.4|16044.4|16018.5|1
1646749860000|2022-03-08 14:31:00|16053.6|16013.6|16027.7|15967.7|16053.6|16013.6|16027.7|15967.7|6
1646749870000|2022-03-08 14:31:10|16022.7|15962.7|16025.7|15965.7|16027.7|15967.7|16015.2|15955.2|0
1646749890000|2022-03-08 14:31:30|16025.2|15965.2|16025.2|15965.2|16025.2|15965.2|16025.2|15965.2|0
1646749910000|2022-03-08 14:31:50|16023.2|15963.2|16022.7|15962.7|16023.2|15963.2|16022.7|15962.7|0
1646749920000|2022-03-08 14:32:00|16019.7|15959.7|16010.2|15950.2|16029.7|15969.7|16010.2|15950.2|0
1646749930000|2022-03-08 14:32:10|16022.3|15962.3|16025.2|15965.2|16025.2|15965.2|16022.3|15962.3|0
1646749960000|2022-03-08 14:32:40|16022.7|15962.7|16022.7|15962.7|16022.7|15962.7|16022.7|15962.7|0
1646749970000|2022-03-08 14:32:50|16020.2|15960.2|16017.7|15957.7|16020.2|15960.2|16017.7|15957.7|0
1646750010000|2022-03-08 14:33:30|16020.2|15960.2|16020.2|15960.2|16020.2|15960.2|16015.2|15955.2|1
1646750020000|2022-03-08 14:33:40|16018.2|15958.2|15997.7|15937.7|16018.2|15958.2|15997.7|15937.7|5
1646750030000|2022-03-08 14:33:50|15985.7|15945.7|15977.7|15917.7|15985.7|15945.7|15977.7|15917.7|5
1646750040000|2022-03-08 14:34:00|15965.7|15925.7|15965.7|15925.7|15965.7|15925.7|15965.7|15925.7|0
1646750050000|2022-03-08 14:34:10|15965.2|15925.2|15905.2|15865.2|15967.7|15925.2|15905.2|15865.2|10
1646750060000|2022-03-08 14:34:20|15901.1|15861.1|15900.2|15860.2|15901.1|15861.1|15900.2|15860.2|0
1646750070000|2022-03-08 14:34:30|15895.2|15855.2|15903.6|15883.6|15903.6|15883.6|15891.1|15832.1|9
1646750080000|2022-03-08 14:34:40|15939.8|15879.8|15905.7|15845.7|15943.6|15896.1|15894.1|15834.1|1
1646750090000|2022-03-08 14:34:50|15916.1|15856.1|15914.7|15854.7|15916.1|15856.1|15909.1|15849.1|1
1646750100000|2022-03-08 14:35:00|15921|15861|15921|15861|15921|15861|15921|15861|1
1646750110000|2022-03-08 14:35:10|15912.9|15852.9|15903.6|15843.6|15912.9|15852.9|15903.6|15843.6|2
1646750120000|2022-03-08 14:35:20|15904.1|15844.1|15884.1|15824.1|15904.1|15844.1|15882.1|15822.1|3
1646750130000|2022-03-08 14:35:30|15882.2|15842.2|15901.1|15841.1|15903.6|15843.6|15882.2|15832.2|0
1646750140000|2022-03-08 14:35:40|15893.2|15853.2|15903|15863|15903|15863|15893.2|15853.2|0
1646750150000|2022-03-08 14:35:50|15928|15868|15930|15870|15930|15870|15928|15868|1
1646750170000|2022-03-08 14:36:10|15928|15868|15928|15868|15928|15868|15928|15868|1
1646750180000|2022-03-08 14:36:20|15930|15870|15930|15870|15930|15870|15930|15870|0
1646750190000|2022-03-08 14:36:30|15926.1|15866.1|15926.1|15866.1|15926.1|15866.1|15926.1|15866.1|0
1646750200000|2022-03-08 14:36:40|15930|15870|15932|15872|15932|15872|15930|15870|0
1646750220000|2022-03-08 14:37:00|15930|15870|15930|15870|15930|15870|15930|15870|2
1646750240000|2022-03-08 14:37:20|15926.1|15886.1|15926.1|15886.1|15926.1|15886.1|15926.1|15886.1|0
1646750330000|2022-03-08 14:38:50|15928.1|15888.1|15926.1|15886.1|15928.1|15888.1|15926.1|15886.1|0
1646750360000|2022-03-08 14:39:20|15925|15865|15925|15865|15925|15865|15925|15865|2
1646750390000|2022-03-08 14:39:50|15909|15869|15909|15869|15909|15869|15909|15869|0
1646750400000|2022-03-08 14:40:00|15907.5|15867.5|15905.5|15865.5|15907.5|15867.5|15905.5|15865.5|1
1646750460000|2022-03-08 14:41:00|15928|15868|15925|15865|15928|15868|15925|15865|2
1646750470000|2022-03-08 14:41:10|15930|15870|15930|15870|15930|15870|15930|15870|2
1646750480000|2022-03-08 14:41:20|15932|15872|15927.5|15867.5|15932|15872|15927.5|15867.5|1
1646750500000|2022-03-08 14:41:40|15923.7|15863.7|15923.7|15863.7|15923.7|15863.7|15923.7|15863.7|0
1646750520000|2022-03-08 14:42:00|15919.6|15859.6|15918.7|15858.7|15919.6|15859.6|15918.7|15858.7|1
1646750530000|2022-03-08 14:42:10|15906.2|15866.2|15906.2|15866.2|15906.2|15866.2|15906.2|15866.2|0
1646750610000|2022-03-08 14:43:30|||||||||1
1646750620000|2022-03-08 14:43:40|15908.7|15868.7|15908.7|15868.7|15908.7|15868.7|15908.7|15868.7|4
1646750630000|2022-03-08 14:43:50|15959|15899|15968.7|15908.7|15973.7|15913.7|15959|15899|1
1646750640000|2022-03-08 14:44:00|15967.7|15907.7|15953.7|15913.7|15967.7|15913.7|15953.7|15907.7|1
1646750650000|2022-03-08 14:44:10|15951.7|15911.7|15950.7|15910.7|15951.7|15911.7|15950.7|15910.7|0
1646750660000|2022-03-08 14:44:20|15953.2|15913.2|15973.2|15913.2|15975.7|15917.6|15953.2|15913.2|2
1646750670000|2022-03-08 14:44:30|15965.2|15925.2|15973.2|15933.2|15973.2|15952.7|15965.2|15925.2|1
1646750680000|2022-03-08 14:44:40|15954.1|15894.1|15970.2|15910.2|15970.2|15910.2|15954.1|15894.1|1
1646750690000|2022-03-08 14:44:50|15972.7|15912.7|15958.1|15898.1|15973.2|15933.2|15958.1|15898.1|1
1646750700000|2022-03-08 14:45:00|15960.1|15900.1|15980.7|15920.7|15980.7|15920.7|15960.1|15900.1|1
1646750720000|2022-03-08 14:45:20|15978.7|15918.7|15978.7|15918.7|15978.7|15918.7|15978.7|15918.7|0
1646750760000|2022-03-08 14:46:00|15995.7|15935.7|15968.7|15908.7|15995.7|15935.7|15966.7|15906.7|2
1646750880000|2022-03-08 14:48:00|15966.2|15906.2|15961.2|15901.2|15966.2|15906.2|15961.2|15901.2|1
1646750890000|2022-03-08 14:48:10|15957.1|15897.1|15938.7|15898.7|15957.1|15898.7|15938.7|15896.2|0
1646750900000|2022-03-08 14:48:20|15932.6|15892.6|15930.1|15890.1|15932.6|15892.6|15930.1|15890.1|0
1646750920000|2022-03-08 14:48:40|15930.6|15890.6|15930.6|15890.6|15930.6|15890.6|15930.6|15890.6|0
1646750930000|2022-03-08 14:48:50|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|0
1646750970000|2022-03-08 14:49:30|15927.1|15907.1|15926.7|15906.7|15927.1|15907.1|15926.7|15906.7|0
1646750990000|2022-03-08 14:49:50|15924.6|15904.6|15924.2|15904.2|15924.6|15904.6|15924.2|15904.2|3
1646751000000|2022-03-08 14:50:00|15929.6|15869.6|15929.6|15869.6|15929.6|15869.6|15929.6|15869.6|3
1646751020000|2022-03-08 14:50:20|15921.6|15881.6|15921.6|15881.6|15921.6|15881.6|15921.6|15881.6|0
1646751060000|2022-03-08 14:51:00|15922.6|15882.6|15932.6|15892.6|15936.6|15892.6|15922.6|15876.6|2
1646751070000|2022-03-08 14:51:10|15934.7|15894.7|15979.2|15919.2|15981.7|15921.7|15934.7|15894.7|1
1646751080000|2022-03-08 14:51:20|15977.2|15917.2|15962.2|15902.2|15977.2|15917.2|15942.2|15902.2|10
1646751090000|2022-03-08 14:51:30|15956.1|15896.1|15946.1|15886.1|15962.2|15902.2|15941.6|15881.6|6
1646751100000|2022-03-08 14:51:40|15941.1|15881.1|15938.6|15878.6|15950.1|15890.1|15938.6|15878.6|1
1646751110000|2022-03-08 14:51:50|15924.6|15884.6|15938.6|15878.6|15938.6|15894.7|15921.1|15878.6|1
1646751190000|2022-03-08 14:53:10|15943.6|15883.6|15943.6|15883.6|15943.6|15883.6|15943.6|15883.6|0
1646751240000|2022-03-08 14:54:00|15941.6|15881.6|15936.6|15876.6|15941.6|15881.6|15936.6|15876.6|3
1646751270000|2022-03-08 14:54:30|15947.1|15927.1|15941.6|15881.6|15947.1|15927.1|15941.6|15881.6|2
1646751280000|2022-03-08 14:54:40|15943.6|15883.6|15943.6|15883.6|15943.6|15883.6|15943.6|15883.6|0
1646751290000|2022-03-08 14:54:50|15944.1|15884.1|15944.1|15884.1|15944.1|15884.1|15944.1|15884.1|0
1646751380000|2022-03-08 14:56:20|15946.1|15886.1|15948.1|15888.1|15948.1|15888.1|15946.1|15886.1|4
1646751390000|2022-03-08 14:56:30|15946.1|15886.1|15946.1|15886.1|15946.1|15886.1|15946.1|15886.1|2
1646751410000|2022-03-08 14:56:50|15932.1|15892.1|15926.1|15886.1|15945.2|15895.2|15926.1|15885.2|0
1646751430000|2022-03-08 14:57:10|15925.6|15885.6|15925.6|15885.6|15925.6|15885.6|15925.6|15885.6|0
1646751500000|2022-03-08 14:58:20|15923.6|15883.6|15923.6|15883.6|15923.6|15883.6|15923.6|15883.6|0
1646751540000|2022-03-08 14:59:00|15930.9|15890.9|15927.6|15887.6|15940.6|15890.9|15924.6|15880.6|3
1646751560000|2022-03-08 14:59:20|15939.6|15879.6|15940.1|15880.1|15940.1|15880.1|15939.6|15879.6|0
1646751600000|2022-03-08 15:00:00|15923.1|15883.1|15923.1|15883.1|15923.1|15883.1|15923.1|15883.1|1
1646751690000|2022-03-08 15:01:30|15920.6|15880.6|15920.6|15880.6|15920.6|15880.6|15920.6|15880.6|0
1646751710000|2022-03-08 15:01:50|15918.1|15878.1|15918.1|15878.1|15918.1|15878.1|15918.1|15878.1|0
1646751740000|2022-03-08 15:02:20|15918.6|15878.6|15920.6|15880.6|15920.6|15880.6|15918.6|15878.6|1
1646751940000|2022-03-08 15:05:40|15940.7|15880.7|15940.7|15880.7|15940.7|15880.7|15940.7|15880.7|2
1646751950000|2022-03-08 15:05:50|15940.6|15880.6|15940.6|15880.6|15940.6|15880.6|15940.6|15880.6|0
1646751980000|2022-03-08 15:06:20|15947|15907|15947|15907|15947|15907|15947|15907|1
1646751990000|2022-03-08 15:06:30|15946.6|15906.6|15946.6|15906.6|15946.6|15906.6|15946.6|15906.6|0
1646752010000|2022-03-08 15:06:50|15948.6|15908.6|15948.6|15908.6|15948.6|15908.6|15948.6|15908.6|0
1646752020000|2022-03-08 15:07:00|15949.1|15909.1|15949.1|15909.1|15949.1|15909.1|15949.1|15909.1|0
1646752110000|2022-03-08 15:08:30|15979.2|15919.2|15986.1|15926.1|15988.6|15928.6|15979.2|15919.2|2
1646752140000|2022-03-08 15:09:00|15988.6|15928.6|15988.6|15928.6|15988.6|15928.6|15988.6|15928.6|0
1646752220000|2022-03-08 15:10:20|15994|15934|16010.1|15950.1|16010.1|15950.1|15994|15934|0
1646752230000|2022-03-08 15:10:30|16006.1|15946.1|16010.1|15950.1|16010.1|15950.1|16006.1|15946.1|0
1646752270000|2022-03-08 15:11:10|16012.1|15952.1|16012.1|15952.1|16012.1|15952.1|16012.1|15952.1|0
1646752280000|2022-03-08 15:11:20|16014.1|15954.1|16020.7|15960.7|16020.7|15960.7|16014.1|15954.1|0
1646752290000|2022-03-08 15:11:30|16022.7|15962.7|16028.2|15968.2|16028.2|15968.2|16022.7|15962.7|0
1646752300000|2022-03-08 15:11:40|16030.2|15970.2|16033.2|15973.2|16033.2|15973.2|16030.2|15970.2|0
1646752310000|2022-03-08 15:11:50|16035.7|15975.7|16035.7|15975.7|16035.7|15975.7|16035.7|15975.7|0
1646752330000|2022-03-08 15:12:10|16010.1|15950.1|16026.6|15966.6|16026.6|15966.6|16010.1|15950.1|1
1646752340000|2022-03-08 15:12:20|16030.6|15970.6|16032.6|15972.6|16032.6|15972.6|16030.6|15970.6|0
1646752370000|2022-03-08 15:12:50|16036.6|15976.6|16033.2|15993.2|16041.6|15993.2|16033.2|15976.6|1
1646752380000|2022-03-08 15:13:00|16035.7|15995.7|16048.2|15988.2|16048.2|15995.7|16035.7|15988.2|0
1646752400000|2022-03-08 15:13:20|16035.7|15995.7|16035.7|15995.7|16035.7|15995.7|16035.7|15995.7|0
1646752430000|2022-03-08 15:13:50|16040.7|16000.7|16043.2|16003.2|16043.2|16003.2|16040.7|16000.7|0
1646752470000|2022-03-08 15:14:30|16043.7|16003.7|16043.7|16003.7|16043.7|16003.7|16043.7|16003.7|0
1646752500000|2022-03-08 15:15:00|16077.8|16017.8|16083.7|16023.7|16083.7|16023.7|16077.8|16017.8|5
1646752510000|2022-03-08 15:15:10|16084.2|16024.2|16084.2|16024.2|16084.2|16024.2|16084.2|16024.2|0
1646752560000|2022-03-08 15:16:00|16091.7|16031.7|16091.7|16031.7|16091.7|16031.7|16091.7|16031.7|0
1646752570000|2022-03-08 15:16:10|16089.6|16029.6|16086.7|16026.7|16089.6|16029.6|16086.7|16026.7|0
1646752590000|2022-03-08 15:16:30|16061.7|16001.7|16059.2|15999.2|16061.7|16001.7|16059.2|15999.2|0
1646752600000|2022-03-08 15:16:40|16046.7|16006.7|16046.7|16006.7|16046.7|16006.7|16046.7|16006.7|0
1646752620000|2022-03-08 15:17:00|16048.7|16008.7|16051.2|16011.2|16051.2|16011.2|16048.7|16008.7|0
1646752710000|2022-03-08 15:18:30|16038.7|16018.7|16038.7|16018.7|16038.7|16018.7|16038.7|16018.7|3
1646752720000|2022-03-08 15:18:40|16053.2|16013.2|16054.2|16014.2|16054.2|16014.2|16053.2|16013.2|1
1646752730000|2022-03-08 15:18:50|16056.2|16016.2|16061.7|16021.7|16061.7|16021.7|16056.2|16016.2|1
1646752770000|2022-03-08 15:19:30|16063.7|16023.7|16064.2|16024.2|16064.2|16024.2|16063.7|16023.7|0
1646752780000|2022-03-08 15:19:40|16066.2|16026.2|16084.7|16024.7|16084.7|16026.7|16066.2|16024.2|2
1646752790000|2022-03-08 15:19:50|16080.7|16040.7|16083.7|16043.7|16083.7|16043.7|16080.7|16040.7|0
1646752800000|2022-03-08 15:20:00|16084.2|16044.2|16084.2|16064.2|16084.2|16064.2|16084.2|16044.2|0
1646752810000|2022-03-08 15:20:10|16072.1|16052.1|16069.2|16049.2|16072.1|16052.1|16069.2|16049.2|2
1646752840000|2022-03-08 15:20:40|16069.7|16049.7|16069.7|16049.7|16069.7|16049.7|16069.7|16049.7|0
1646752860000|2022-03-08 15:21:00|16085.7|16045.7|16085.7|16045.7|16085.7|16045.7|16085.7|16045.7|3
1646752870000|2022-03-08 15:21:10|16079.7|16059.7|16079.7|16059.7|16079.7|16059.7|16079.7|16059.7|0
1646752880000|2022-03-08 15:21:20|16097.6|16057.6|16147.3|16087.3|16147.3|16087.3|16097.6|16057.6|8
1646752890000|2022-03-08 15:21:30|16152.2|16092.2|16172.2|16112.2|16172.2|16112.2|16152.2|16092.2|0
1646753040000|2022-03-08 15:24:00|16136|16116|16113.6|16073.6|16136|16116|16111.1|16071.1|1
1646753050000|2022-03-08 15:24:10|16114.1|16074.1|16114.1|16074.1|16114.1|16074.1|16114.1|16074.1|0
1646753060000|2022-03-08 15:24:20|16097.6|16077.6|16143.6|16083.6|16143.6|16083.6|16097.1|16077.1|2
1646753070000|2022-03-08 15:24:30|16144.1|16084.1|16146.1|16086.1|16146.1|16086.1|16144.1|16084.1|0
1646753130000|2022-03-08 15:25:30|16145.2|16085.2|16140.2|16080.2|16145.2|16085.2|16137.7|16077.7|0
1646753140000|2022-03-08 15:25:40|16145.2|16085.2|16137.7|16077.7|16145.2|16085.2|16137.7|16077.7|0
1646753150000|2022-03-08 15:25:50|16139.7|16079.7|16137.2|16097.2|16139.7|16097.2|16134.7|16079.7|0
1646753160000|2022-03-08 15:26:00|16139.7|16099.7|16142.2|16102.2|16142.2|16102.2|16139.7|16099.7|0
1646753170000|2022-03-08 15:26:10|16134.7|16114.7|16134.7|16114.7|16134.7|16114.7|16134.7|16114.7|0
1646753180000|2022-03-08 15:26:20|16142.2|16122.2|16179.7|16119.7|16179.7|16122.2|16142.2|16119.7|2
1646753190000|2022-03-08 15:26:30|16179.1|16139.1|16174.7|16154.7|16179.1|16154.7|16174.7|16137.2|0
1646753200000|2022-03-08 15:26:40|16178.6|16138.6|16179.7|16119.7|16188.6|16138.6|16172.2|16112.2|4
1646753210000|2022-03-08 15:26:50|16171.7|16131.7|16170.2|16110.2|16174.7|16132.2|16170.2|16110.2|2
1646753220000|2022-03-08 15:27:00|16155.6|16115.6|16155.6|16115.6|16155.6|16115.6|16155.6|16115.6|4
1646753230000|2022-03-08 15:27:10|16150.6|16110.6|16150.6|16110.6|16150.6|16110.6|16150.6|16110.6|2
1646753240000|2022-03-08 15:27:20|16153.1|16113.1|16153.1|16113.1|16153.1|16113.1|16153.1|16113.1|5
1646753250000|2022-03-08 15:27:30|16155.2|16115.2|16150.6|16110.6|16155.2|16115.2|16150.6|16110.6|2
1646753260000|2022-03-08 15:27:40|16150.2|16110.2|16125.6|16065.6|16150.2|16110.2|16125.6|16065.6|24
1646753270000|2022-03-08 15:27:50|16123.6|16063.6|16120.6|16060.6|16123.6|16063.6|16120.6|16060.6|0
1646753390000|2022-03-08 15:29:50|16112.7|16072.7|16113.1|16073.1|16113.1|16073.1|16112.7|16072.7|0
1646753400000|2022-03-08 15:30:00|16128.1|16068.1|16138.1|16118.1|16138.1|16118.1|16128.1|16068.1|1
1646753410000|2022-03-08 15:30:10|16128.1|16068.1|16123.2|16063.2|16128.1|16068.1|16123.2|16063.2|1
1646753420000|2022-03-08 15:30:20|16124.6|16064.6|16130.7|16070.7|16130.7|16070.7|16124.6|16064.6|0
1646753430000|2022-03-08 15:30:30|16128.2|16068.2|16128.2|16068.2|16128.2|16068.2|16128.2|16068.2|0
1646753440000|2022-03-08 15:30:40|16125.7|16065.7|16125.7|16065.7|16125.7|16065.7|16123.2|16063.2|1
1646753450000|2022-03-08 15:30:50|16106.6|16066.6|16105.7|16065.7|16106.6|16066.6|16105.7|16065.7|0
1646753460000|2022-03-08 15:31:00|16104.7|16064.7|16104.7|16064.7|16104.7|16064.7|16104.7|16064.7|0
1646753470000|2022-03-08 15:31:10|||||||||1
1646753480000|2022-03-08 15:31:20|16100.7|16060.7|16100.7|16060.7|16100.7|16060.7|16100.7|16060.7|1
1646753490000|2022-03-08 15:31:30|16099.7|16059.7|16099.7|16059.7|16099.7|16059.7|16099.7|16059.7|0
1646753500000|2022-03-08 15:31:40|16092.2|16052.2|16087.2|16047.2|16100.2|16052.2|16087.2|16040.2|4
1646753570000|2022-03-08 15:32:50|16089.2|16049.2|16089.7|16049.7|16089.7|16049.7|16089.2|16049.2|0
1646753900000|2022-03-08 15:38:20|16069.6|16049.6|16064.7|16044.7|16069.6|16049.6|16064.7|16044.7|1
1646753920000|2022-03-08 15:38:40|||||||||2
1646753960000|2022-03-08 15:39:20|16090.2|16050.2|16090.2|16050.2|16090.2|16050.2|16090.2|16050.2|1
1646753980000|2022-03-08 15:39:40|16069.1|16049.1|16069.1|16049.1|16069.1|16049.1|16069.1|16049.1|0
1646753990000|2022-03-08 15:39:50|16068.7|16048.7|16067.2|16047.2|16068.7|16048.7|16067.2|16047.2|0
1646754000000|2022-03-08 15:40:00|16087.3|16047.3|16087.3|16047.3|16087.3|16047.3|16087.3|16047.3|2
1646754010000|2022-03-08 15:40:10|16090.2|16050.2|16087.2|16047.2|16090.2|16050.2|16087.2|16047.2|0
1646754040000|2022-03-08 15:40:40|16085.2|16045.2|16085.2|16045.2|16085.2|16045.2|16085.2|16045.2|1
1646754050000|2022-03-08 15:40:50|16087.2|16047.2|16087.2|16047.2|16087.2|16047.2|16087.2|16047.2|0
1646754060000|2022-03-08 15:41:00|16084.7|16044.7|16084.7|16044.7|16084.7|16044.7|16084.7|16044.7|0
1646754080000|2022-03-08 15:41:20|16082.8|16042.8|16082.8|16042.8|16082.8|16042.8|16082.8|16042.8|0
1646754100000|2022-03-08 15:41:40|16084.8|16044.8|16085.3|16045.3|16085.3|16045.3|16084.8|16044.8|0
1646754340000|2022-03-08 15:45:40|16067.2|16047.2|16069.7|16049.7|16069.7|16049.7|16067.2|16047.2|0
1646754380000|2022-03-08 15:46:20|16085.3|16045.3|16085.3|16045.3|16085.3|16045.3|16085.3|16045.3|1
1646754630000|2022-03-08 15:50:30|||||||||2
1646754660000|2022-03-08 15:51:00|16084.3|16044.3|16084.3|16044.3|16084.3|16044.3|16084.3|16044.3|0
1646754670000|2022-03-08 15:51:10|16076.3|16056.3|16076.8|16056.8|16076.8|16056.8|16076.3|16056.3|0
1646754700000|2022-03-08 15:51:40|16078.8|16058.8|16079.3|16059.3|16079.3|16059.3|16073.3|16053.3|1
1646754730000|2022-03-08 15:52:10|16079.8|16059.8|16079.8|16059.8|16079.8|16059.8|16079.8|16059.8|0
1646754740000|2022-03-08 15:52:20|16081.8|16061.8|16085.8|16045.8|16085.8|16061.8|16079.8|16045.8|0
1646754750000|2022-03-08 15:52:30|16083.8|16043.8|16083.8|16043.8|16083.8|16043.8|16083.8|16043.8|0
1646755070000|2022-03-08 15:57:50|||||||||1
1646755130000|2022-03-08 15:58:50|16081.8|16041.8|16081.8|16041.8|16081.8|16041.8|16081.8|16041.8|1
1646755160000|2022-03-08 15:59:20|16077.7|16037.7|16077.7|16037.7|16077.7|16037.7|16077.7|16037.7|3
1646755170000|2022-03-08 15:59:30|16075.7|16035.7|16075.7|16035.7|16075.7|16035.7|16075.7|16035.7|1
1646755200000|2022-03-08 16:00:00|16077.7|16037.7|16077.7|16037.7|16077.7|16037.7|16077.7|16037.7|0
1646755230000|2022-03-08 16:00:30|16079.8|16039.8|16079.8|16039.8|16079.8|16039.8|16079.8|16039.8|0
1646755250000|2022-03-08 16:00:50|16063.7|16043.7|16063.7|16043.7|16063.7|16043.7|16063.7|16043.7|0
1646755260000|2022-03-08 16:01:00|16079.8|16039.8|16079.8|16039.8|16079.8|16039.8|16079.8|16039.8|1
1646755280000|2022-03-08 16:01:20|16081.8|16041.8|16081.8|16041.8|16081.8|16041.8|16081.8|16041.8|0
1646755300000|2022-03-08 16:01:40|16083.8|16043.8|16083.8|16043.8|16083.8|16043.8|16083.8|16043.8|0
1646755310000|2022-03-08 16:01:50|16081.8|16041.8|16081.8|16041.8|16081.8|16041.8|16081.8|16041.8|0
1646755330000|2022-03-08 16:02:10|16085.3|16045.3|16085.3|16045.3|16085.3|16045.3|16085.3|16045.3|0
1646755360000|2022-03-08 16:02:40|16063.2|16043.2|16080.7|16040.7|16080.7|16043.2|16063.2|16040.7|2
1646755370000|2022-03-08 16:02:50|16083.2|16043.2|16083.2|16043.2|16083.2|16043.2|16083.2|16043.2|0
1646755390000|2022-03-08 16:03:10|16085.3|16045.3|16085.3|16045.3|16085.3|16045.3|16085.3|16045.3|0
1646755560000|2022-03-08 16:06:00|16084.3|16044.3|16084.3|16044.3|16084.3|16044.3|16084.3|16044.3|0
1646755810000|2022-03-08 16:10:10|16044.3|16004.3|16041.8|16001.8|16044.3|16004.3|16041.8|16001.8|6
1646755840000|2022-03-08 16:10:40|16039.8|15999.8|16039.3|15999.3|16039.8|15999.8|16039.3|15999.3|0
1646755850000|2022-03-08 16:10:50|16036.8|15996.8|16024.3|16004.3|16036.8|16004.3|16024.3|15996.8|0
1646755940000|2022-03-08 16:12:20|16031.7|15971.7|16031.7|15971.7|16031.7|15971.7|16031.7|15971.7|3
1646755950000|2022-03-08 16:12:30|16019.2|15979.2|16007.7|15967.7|16029.2|15979.2|16007.7|15965.2|0
1646755960000|2022-03-08 16:12:40|16005.7|15965.7|16000.7|15960.7|16005.7|15973.2|15992.7|15960.7|0
1646755980000|2022-03-08 16:13:00|||||||||2
1646756010000|2022-03-08 16:13:30|15992.7|15972.7|15992.7|15972.7|15992.7|15972.7|15992.7|15972.7|0
1646756020000|2022-03-08 16:13:40|15994.7|15974.7|15994.7|15974.7|15994.7|15974.7|15994.7|15974.7|0
1646756080000|2022-03-08 16:14:40|16000.2|15960.2|16000.2|15960.2|16000.2|15960.2|16000.2|15960.2|5
1646756090000|2022-03-08 16:14:50|16001.7|15961.7|16001.7|15961.7|16001.7|15961.7|16001.7|15961.7|2
1646756100000|2022-03-08 16:15:00|16005.7|15965.7|16004.2|15964.2|16005.7|15965.7|16004.2|15964.2|0
1646756120000|2022-03-08 16:15:20|16006.7|15966.7|16006.7|15966.7|16006.7|15966.7|16006.7|15966.7|2
1646756130000|2022-03-08 16:15:30|16011.2|15971.2|16011.2|15971.2|16011.2|15971.2|16011.2|15971.2|0
1646756220000|2022-03-08 16:17:00|16006.7|15966.7|16004.2|15964.2|16006.7|15966.7|16004.2|15964.2|1
1646756230000|2022-03-08 16:17:10|16005.6|15965.6|16005.6|15965.6|16005.6|15965.6|16005.6|15965.6|1
1646756280000|2022-03-08 16:18:00|16031.8|15971.8|16035.2|15975.2|16035.2|15975.2|16031.8|15971.8|4
1646756290000|2022-03-08 16:18:10|16032.7|15972.7|16030.2|15970.2|16032.7|15972.7|16030.2|15970.2|0
1646756310000|2022-03-08 16:18:30|16029.7|15969.7|16029.7|15969.7|16029.7|15969.7|16029.7|15969.7|0
1646756380000|2022-03-08 16:19:40|16032.2|15992.2|16032.2|15992.2|16032.2|15992.2|16032.2|15992.2|0
1646756400000|2022-03-08 16:20:00|16032.7|15992.7|16032.7|15992.7|16032.7|15992.7|16032.7|15992.7|0
1646756410000|2022-03-08 16:20:10|16032.2|15992.2|16032.2|15992.2|16032.2|15992.2|16032.2|15992.2|0
1646756420000|2022-03-08 16:20:20|16034.7|15994.7|16034.7|15994.7|16034.7|15994.7|16034.7|15994.7|0
1646756430000|2022-03-08 16:20:30|16038.2|15998.2|16052.2|15992.2|16052.2|15998.2|16038.2|15992.2|0
1646756470000|2022-03-08 16:21:10|16051.8|15991.8|16051.8|15991.8|16051.8|15991.8|16051.8|15991.8|0
1646756490000|2022-03-08 16:21:30|16045.7|15985.7|16041.2|15981.2|16045.7|15985.7|16041.2|15981.2|0
1646756560000|2022-03-08 16:22:40|16043.2|15983.2|16043.2|15983.2|16043.2|15983.2|16043.2|15983.2|0
1646756630000|2022-03-08 16:23:50|16045.2|15985.2|16047.3|15987.3|16047.3|15987.3|16045.2|15985.2|0
1646756640000|2022-03-08 16:24:00|16049.3|15989.3|16049.3|15989.3|16049.3|15989.3|16049.3|15989.3|0
1646756650000|2022-03-08 16:24:10|16045.3|16005.3|16045.3|16005.3|16045.3|16005.3|16045.3|16005.3|0
1646756660000|2022-03-08 16:24:20|16046.8|16006.8|16046.8|16006.8|16046.8|16006.8|16046.8|16006.8|0
1646756690000|2022-03-08 16:24:50|16044.8|16004.8|16044.8|16004.8|16044.8|16004.8|16044.8|16004.8|1
1646756700000|2022-03-08 16:25:00|16044.3|16004.3|16049.3|15989.3|16049.3|16004.3|16044.3|15989.3|0
1646756720000|2022-03-08 16:25:20|16051.3|15991.3|16044.3|16004.3|16051.3|16004.3|16044.3|15991.3|0
1646756750000|2022-03-08 16:25:50|16046.3|16006.3|16046.8|16006.8|16046.8|16006.8|16046.3|16006.3|0
1646756760000|2022-03-08 16:26:00|16071.8|16011.8|16071.8|16011.8|16071.8|16011.8|16071.8|16011.8|1
1646756780000|2022-03-08 16:26:20|16064.3|16024.3|16064.3|16024.3|16064.3|16024.3|16064.3|16024.3|0
1646756800000|2022-03-08 16:26:40|16066.4|16026.4|16066.8|16026.8|16066.8|16026.8|16066.4|16026.4|0
1646756820000|2022-03-08 16:27:00||16046.8||16046.8||16046.8||16046.8|0
1646756840000|2022-03-08 16:27:20|16065.9|16045.9|16065.9|16045.9|16065.9|16045.9|16065.9|16045.9|0
1646756850000|2022-03-08 16:27:30|16069.8|16029.8|16069.8|16029.8|16069.8|16029.8|16069.8|16029.8|0
1646756860000|2022-03-08 16:27:40|16063.4|16023.4|16063.4|16023.4|16063.4|16023.4|16063.4|16023.4|0
1646756900000|2022-03-08 16:28:20|16068.3|16028.3|16071.3|16031.3|16071.3|16031.3|16068.3|16028.3|0
1646756910000|2022-03-08 16:28:30|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|0
1646756920000|2022-03-08 16:28:40|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|3
1646756930000|2022-03-08 16:28:50|16084.8|16044.8|16088.8|16048.8|16088.8|16048.8|16084.8|16044.8|0
1646757300000|2022-03-08 16:35:00|16086.3|16028.8|16086.3|16026.3|16086.3|16028.8|16086.3|16026.3|0
1646757310000|2022-03-08 16:35:10|16079.8|16019.8|16076.8|16016.8|16079.8|16019.8|16076.3|16016.3|0
1646757410000|2022-03-08 16:36:50|16074.8|16014.8|16074.8|16014.8|16076.8|16016.8|16074.8|16014.8|0
1646757430000|2022-03-08 16:37:10|16074.3|16014.3|16074.3|16014.3|16074.3|16014.3|16074.3|16014.3|0
1646757450000|2022-03-08 16:37:30|16073.8|16013.8|16073.8|16013.8|16073.8|16013.8|16073.8|16013.8|0
1646757500000|2022-03-08 16:38:20|16079.9|16019.9|16080.8|16020.8|16080.8|16020.8|16079.9|16019.9|0
1646757660000|2022-03-08 16:41:00|16081.3|16021.3|16081.3|16021.3|16081.3|16021.3|16081.3|16021.3|0
1646757710000|2022-03-08 16:41:50|16079.4|16059.4|16081.3|16021.3|16081.3|16059.4|16079.4|16021.3|6
1646757750000|2022-03-08 16:42:30|||||||||1
1646757760000|2022-03-08 16:42:40|16081.8|16021.8|16081.8|16021.8|16081.8|16021.8|16081.8|16021.8|0
1646757950000|2022-03-08 16:45:50|16073.8|16033.8|16074.3|16034.3|16074.3|16034.3|16073.8|16033.8|0
1646758010000|2022-03-08 16:46:50|16076.8|16036.8|16079.3|16039.3|16079.3|16039.3|16076.8|16036.8|0
1646758020000|2022-03-08 16:47:00|16083.4|16043.4|16083.4|16043.4|16085.9|16045.9|16083.4|16043.4|1
1646758030000|2022-03-08 16:47:10|16083.8|16043.8|16084.3|16044.3|16086.8|16046.8|16083.4|16043.4|0
1646758040000|2022-03-08 16:47:20|16086.3|16046.3|16084.3|16044.3|16086.8|16046.8|16084.3|16044.3|0
1646758050000|2022-03-08 16:47:30|16084.8|16044.8|16084.3|16044.3|16086.8|16046.8|16084.3|16044.3|0
1646758180000|2022-03-08 16:49:40|16086.4|16046.4|16089.3|16049.3|16089.3|16049.3|16086.4|16046.4|0
1646758210000|2022-03-08 16:50:10|16089.8|16049.8|16089.8|16049.8|16089.8|16049.8|16089.8|16049.8|0
1646758420000|2022-03-08 16:53:40|16087.8|16047.8|16087.3|16047.3|16087.8|16047.8|16087.3|16047.3|0
1646758560000|2022-03-08 16:56:00|16087.8|16047.8|16087.8|16047.8|16087.8|16047.8|16087.8|16047.8|0
1646758610000|2022-03-08 16:56:50|16080.3|16060.3|16080.3|16060.3|16080.3|16060.3|16080.3|16060.3|0
1646758640000|2022-03-08 16:57:20|16082.4|16062.4|16082.8|16062.8|16082.8|16062.8|16082.4|16062.4|0
1646758860000|2022-03-08 17:01:00|16082.9|16062.9|16087.9|16067.9|16087.9|16067.9|16082.9|16062.9|0
1646758890000|2022-03-08 17:01:30|16090.4|16047.9|16090.4|16070.4|16090.4|16070.4|16090.4|16047.9|1
1646758930000|2022-03-08 17:02:10|16087.9|16047.9|16087.9|16047.9|16087.9|16047.9|16087.9|16047.9|1
1646758970000|2022-03-08 17:02:50|16081.8|16041.8|16080.4|16040.4|16081.8|16041.8|16080.4|16040.4|0
1646759090000|2022-03-08 17:04:50|16058.3|16038.3|16055.4|16035.4|16058.3|16038.3|16055.4|16035.4|0
1646759110000|2022-03-08 17:05:10|16079.4|16039.4|16082.9|16042.9|16082.9|16042.9|16079.4|16039.4|2
1646759130000|2022-03-08 17:05:30|16083.4|16043.4|16083.4|16043.4|16083.4|16043.4|16083.4|16043.4|0
1646759150000|2022-03-08 17:05:50|16083.8|16043.8|16085.9|16045.9|16085.9|16045.9|16083.8|16043.8|1
1646759180000|2022-03-08 17:06:20|16119.9|16059.9|16119.9|16059.9|16119.9|16059.9|16119.9|16059.9|5
1646759190000|2022-03-08 17:06:30|16120.9|16060.9|16120.9|16060.9|16120.9|16075.4|16115.4|16058.8|0
1646759200000|2022-03-08 17:06:40|16123.7|16103.7|16123.7|16103.7|16123.7|16103.7|16123.7|16103.7|1
1646759220000|2022-03-08 17:07:00|16119.3|16099.3|16118.4|16078.4|16119.9|16099.3|16117.9|16077.9|0
1646759270000|2022-03-08 17:07:50|16122.4|16082.4|16121.3|16081.3|16123.8|16083.8|16121.3|16081.3|0
1646759290000|2022-03-08 17:08:10|||||||||1
1646759300000|2022-03-08 17:08:20|16118.8|16078.8|16122.9|16082.9|16122.9|16082.9|16118.4|16078.4|2
1646759310000|2022-03-08 17:08:30|16125.4|16085.4|16125.4|16085.4|16125.4|16085.4|16125.4|16085.4|0
1646759350000|2022-03-08 17:09:10|16130.3|16090.3|16105.2|16085.2|16130.3|16090.3|16100.3|16080.3|3
1646759360000|2022-03-08 17:09:20|16107.2|16067.2|16107.7|16067.7|16107.7|16067.7|16107.2|16067.2|0
1646759370000|2022-03-08 17:09:30|16105.7|16065.7|16105.7|16065.7|16105.7|16065.7|16105.7|16065.7|0
1646759380000|2022-03-08 17:09:40|16106.2|16066.2|16106.2|16066.2|16106.2|16066.2|16106.2|16066.2|0
1646759390000|2022-03-08 17:09:50|16100.9|16060.9|16100.9|16060.9|16100.9|16060.9|16100.9|16060.9|0
1646759440000|2022-03-08 17:10:40|16098.9|16058.9|16098.9|16058.9|16098.9|16058.9|16098.9|16058.9|0
1646759450000|2022-03-08 17:10:50|16098.4|16058.4|16098.4|16058.4|16098.4|16058.4|16098.4|16058.4|0
1646759710000|2022-03-08 17:15:10|16097.9|16057.9|16097.9|16057.9|16097.9|16057.9|16097.9|16057.9|0
1646759720000|2022-03-08 17:15:20|16093.9|16053.9|16097.9|16037.9|16097.9|16053.9|16093.9|16037.9|0
1646759730000|2022-03-08 17:15:30|16087.9|16047.9|16092.9|16052.9|16092.9|16052.9|16087.9|16047.9|0
1646759740000|2022-03-08 17:15:40|16092.4|16052.4|16090.4|16050.4|16092.4|16052.4|16090.4|16050.4|0
1646759870000|2022-03-08 17:17:50|16097.9|16037.9|16097.9|16037.9|16097.9|16037.9|16097.9|16037.9|1
1646759890000|2022-03-08 17:18:10|16085.4|16045.4|16085.4|16045.4|16085.4|16045.4|16085.4|16045.4|0
1646760100000|2022-03-08 17:21:40|16087.4|16047.4|16087.9|16047.9|16087.9|16047.9|16087.4|16047.4|0
1646760390000|2022-03-08 17:26:30|16089.9|16049.9|16090.4|16050.4|16090.4|16050.4|16089.9|16049.9|0
1646760480000|2022-03-08 17:28:00|16072.4|16052.4|16062.9|16042.9|16072.4|16052.4|16062.9|16042.9|1
1646760590000|2022-03-08 17:29:50|16085.3|16045.3|16085.3|16045.3|16085.3|16045.3|16085.3|16045.3|2
1646760630000|2022-03-08 17:30:30|16079.9|16039.9|16079.9|16039.9|16079.9|16039.9|16079.9|16039.9|0
1646760680000|2022-03-08 17:31:20|16100.4|16040.4|16100.4|16040.4|16100.4|16040.4|16100.4|16040.4|1
1646760700000|2022-03-08 17:31:40|16102.4|16042.4|16107.8|16047.8|16107.8|16047.8|16102.4|16042.4|0
1646760720000|2022-03-08 17:32:00|16104.9|16044.9|16104.9|16044.9|16104.9|16044.9|16104.9|16044.9|0
1646761660000|2022-03-08 17:47:40|16107|16047|16109.9|16049.9|16109.9|16049.9|16107|16047|0
1646761750000|2022-03-08 17:49:10|16110.4|16050.4|16110.4|16050.4|16110.4|16050.4|16110.4|16050.4|0
1646761780000|2022-03-08 17:49:40|16109.9|16049.9|16109.9|16049.9|16109.9|16049.9|16109.9|16049.9|0
1646761800000|2022-03-08 17:50:00|16079.9|16059.9|16083|16043|16087.9|16059.9|16079.9|16043|0
1646762010000|2022-03-08 17:53:30|16088|16048|16088|16048|16088|16048|16088|16048|1
1646762680000|2022-03-08 18:04:40|16083.1|16043.1|16048|16028|16083.1|16043.1|16048|16028|4
1646762770000|2022-03-08 18:06:10|16043|16023|16065.5|16025.5|16065.5|16025.5|16043|16023|4
1646762780000|2022-03-08 18:06:20|16065|16025|16065.5|16025.5|16065.5|16025.5|16065|16025|1
1646762900000|2022-03-08 18:08:20|16068|16028|16068|16028|16068|16028|16068|16028|0
1646762970000|2022-03-08 18:09:30|16065.6|16025.6|16063|16023|16065.6|16025.6|16063|16023|6
1646763090000|2022-03-08 18:11:30|16063.1|16023.1|16063.1|16023.1|16063.1|16023.1|16063.1|16023.1|0
1646763160000|2022-03-08 18:12:40|16060.6|16020.6|16060.6|16020.6|16060.6|16020.6|16060.6|16020.6|0
1646763320000|2022-03-08 18:15:20|16048.1|16028.1|16048.1|16028.1|16048.1|16028.1|16048.1|16028.1|0
1646763340000|2022-03-08 18:15:40|16045.6|16025.6|16045.6|16025.6|16045.6|16025.6|16045.6|16025.6|1
1646763370000|2022-03-08 18:16:10|16043.1|16023.1|16043.1|16023.1|16045.1|16025.1|16043.1|16023.1|0
1646763380000|2022-03-08 18:16:20|16041.1|16021.1|16075.6|16035.6|16083.6|16035.6|16040.6|16020.6|5
1646763390000|2022-03-08 18:16:30|16073.6|16033.6|16073.1|16033.1|16073.6|16033.6|16073.1|16033.1|0
1646763420000|2022-03-08 18:17:00|16075.1|16035.1|16075.6|16035.6|16075.6|16035.6|16075.1|16035.1|0
1646763490000|2022-03-08 18:18:10|16063.1|16043.1|16063.1|16043.1|16063.1|16043.1|16063.1|16043.1|0
1646763500000|2022-03-08 18:18:20|16071.1|16031.1|16070.6|16030.6|16071.1|16031.1|16070.6|16030.6|0
1646763660000|2022-03-08 18:21:00|16048.1|16028.1|16048.1|16028.1|16048.1|16028.1|16048.1|16028.1|0
1646763820000|2022-03-08 18:23:40|16070.1|16030.1|16070.6|16030.6|16070.6|16030.6|16070.1|16030.1|2
1646763830000|2022-03-08 18:23:50|16068.6|16028.6|16068.1|16028.1|16068.6|16028.6|16068.1|16028.1|0
1646763850000|2022-03-08 18:24:10|16068.6|16028.6|16068.6|16028.6|16068.6|16028.6|16068.6|16028.6|0
1646763950000|2022-03-08 18:25:50|16060.6|16040.6|16060.6|16040.6|16060.6|16040.6|16060.6|16040.6|0
1646763960000|2022-03-08 18:26:00|16068.6|16028.6|16068.6|16028.6|16068.6|16028.6|16068.6|16028.6|0
1646764180000|2022-03-08 18:29:40|||||||||1
1646764190000|2022-03-08 18:29:50|16070.6|16030.6|16063.1|16043.1|16071.1|16043.1|16063.1|16030.6|1
1646764210000|2022-03-08 18:30:10|16065.6|16045.6|16063.1|16043.1|16065.6|16045.6|16063.1|16043.1|0
1646764220000|2022-03-08 18:30:20|16065.6|16045.6|16065.6|16045.6|16065.6|16045.6|16063.1|16043.1|0
1646764230000|2022-03-08 18:30:30|16063.6|16043.6|16065.6|16045.6|16065.6|16045.6|16063.1|16043.1|0
1646764250000|2022-03-08 18:30:50|16063.6|16043.6|16063.1|16043.1|16063.6|16043.6|16063.1|16043.1|0
1646764260000|2022-03-08 18:31:00|16065.1|16045.1|16063.1|16043.1|16065.6|16045.6|16063.1|16043.1|0
1646764270000|2022-03-08 18:31:10|16065.6|16045.6|16064.6|16044.6|16065.6|16045.6|16062.6|16042.6|0
1646764280000|2022-03-08 18:31:20|16063.1|16043.1|16065.1|16045.1|16065.1|16045.1|16062.6|16042.6|0
1646764420000|2022-03-08 18:33:40|16061.1|16041.1|16053.6|16033.6|16061.1|16041.1|16053.6|16033.6|1
1646764430000|2022-03-08 18:33:50|16051.1|16031.1|16050.6|16030.6|16051.1|16031.1|16050.6|16030.6|0
1646764500000|2022-03-08 18:35:00|16070.1|16030.1|16070.1|16030.1|16070.1|16030.1|16070.1|16030.1|1
1646764550000|2022-03-08 18:35:50|16064.1|16044.1|16064.1|16044.1|16064.1|16044.1|16064.1|16044.1|0
1646764560000|2022-03-08 18:36:00|16065.1|16045.1|16065.1|16045.1|16065.1|16045.1|16065.1|16045.1|0
1646764670000|2022-03-08 18:37:50|16062.6|16042.6|16065.1|16045.1|16065.1|16045.1|16062.6|16042.6|1
1646764690000|2022-03-08 18:38:10|16067.1|16047.1|16067.6|16047.6|16067.6|16047.6|16067.1|16047.1|0
1646764700000|2022-03-08 18:38:20|16068.1|16048.1|16088.2|16048.2|16088.2|16052.1|16067.6|16047.6|5
1646764860000|2022-03-08 18:41:00|16085.7|16065.7|16086.2|16066.2|16088.2|16068.2|16083.7|16063.7|0
1646764870000|2022-03-08 18:41:10|16085.7|16065.7|16092.7|16072.7|16094.7|16074.7|16085.7|16065.7|1
1646764880000|2022-03-08 18:41:20|16093.2|16073.2|16094.7|16074.7|16095.2|16075.2|16088.7|16050.6|0
1646764890000|2022-03-08 18:41:30|16092.7|16072.7|16104.7|16084.7|16109.6|16089.6|16091.2|16071.2|4
1646764900000|2022-03-08 18:41:40|16109.1|16089.1|16109.1|16089.1|16109.6|16089.6|16102.2|16082.2|0
1646764910000|2022-03-08 18:41:50|16105.6|16085.6|16107.6|16087.6|16109.6|16089.6|16104.7|16084.7|0
1646764920000|2022-03-08 18:42:00|16107.1|16087.1|16105.6|16085.6|16109.6|16089.6|16104.7|16084.7|0
1646764930000|2022-03-08 18:42:10|16109.1|16089.1|16107.6|16087.6|16109.6|16089.6|16099.6|16069.6|0
1646764940000|2022-03-08 18:42:20|16109.6|16089.6|16104.7|16084.7|16112.6|16092.6|16104.7|16084.7|0
1646764950000|2022-03-08 18:42:30|16107.1|16087.1|16105.6|16085.6|16109.6|16089.6|16104.7|16067.6|0
1646764960000|2022-03-08 18:42:40|16107.1|16087.1|16129.6|16109.6|16132.1|16112.1|16104.7|16084.7|4
1646764970000|2022-03-08 18:42:50|16131.1|16111.1|16129.1|16109.1|16133.6|16113.6|16128.6|16108.6|0
1646764980000|2022-03-08 18:43:00|16129.6|16109.6|16132.1|16112.1|16132.1|16112.1|16128.6|16108.6|0
1646764990000|2022-03-08 18:43:10|16129.6|16109.6|16131.1|16111.1|16133.6|16113.6|16128.6|16108.6|1
1646765000000|2022-03-08 18:43:20|16129.1|16109.1|16129.6|16109.6|16133.6|16113.6|16128.6|16108.6|0
1646765010000|2022-03-08 18:43:30|16129.1|16109.1|16160.7|16100.7|16160.7|16123.7|16129.1|16100.7|1
1646765020000|2022-03-08 18:43:40|16124.6|16104.6|16124.1|16104.1|16124.6|16104.6|16124.1|16104.1|0
1646765030000|2022-03-08 18:43:50|16130.2|16110.2|16150.2|16110.2|16150.2|16110.2|16130.2|16110.2|0
1646765040000|2022-03-08 18:44:00|16149.2|16109.2|16149.2|16109.2|16149.2|16109.2|16149.2|16109.2|0
1646765050000|2022-03-08 18:44:10|16128.6|16108.6|16127.7|16107.7|16128.6|16108.6|16127.7|16107.7|0
1646765090000|2022-03-08 18:44:50|16124.2|16104.2|16126.1|16066.1|16126.1|16104.2|16122.1|16062.1|3
1646765120000|2022-03-08 18:45:20|16128.1|16068.1|16128.1|16068.1|16128.1|16068.1|16128.1|16068.1|0
1646765130000|2022-03-08 18:45:30|16126.1|16066.1|16126.1|16066.1|16128.1|16068.1|16126.1|16066.1|0
1646765270000|2022-03-08 18:47:50|16128.2|16068.2|16126.1|16066.1|16128.2|16080.2|16120.2|16063.6|0
1646765280000|2022-03-08 18:48:00|16128.2|16068.2|16126.1|16066.1|16128.2|16080.2|16120.2|16066.1|0
1646765320000|2022-03-08 18:48:40|16112.1|16072.1|16111.6|16071.6|16112.1|16072.1|16111.6|16071.6|0
1646765330000|2022-03-08 18:48:50|16111.1|16071.1|16110.7|16070.7|16111.1|16071.1|16110.7|16070.7|0
1646765340000|2022-03-08 18:49:00|16118.6|16058.6|16110.7|16070.7|16118.6|16070.7|16110.7|16058.6|0
1646765370000|2022-03-08 18:49:30|16118.6|16058.6|16118.6|16058.6|16118.6|16058.6|16118.6|16058.6|0
1646765400000|2022-03-08 18:50:00|16118.7|16058.7|16118.7|16058.7|16118.7|16058.7|16118.7|16058.7|0
1646765410000|2022-03-08 18:50:10|16110.7|16070.7|16110.7|16070.7|16110.7|16070.7|16110.7|16070.7|0
1646765420000|2022-03-08 18:50:20|16108.7|16068.7|16106.6|16066.6|16108.7|16068.7|16106.6|16066.6|0
1646765430000|2022-03-08 18:50:30|16106.2|16066.2|16106.2|16066.2|16106.2|16066.2|16106.2|16066.2|0
1646765440000|2022-03-08 18:50:40|16106.6|16066.6|16106.6|16066.6|16106.6|16066.6|16106.6|16066.6|0
1646765460000|2022-03-08 18:51:00|16106.2|16066.2|16106.6|16066.6|16106.6|16066.6|16106.2|16066.2|0
1646765470000|2022-03-08 18:51:10|16110.7|16070.7|16110.7|16070.7|16110.7|16070.7|16110.7|16070.7|1
1646765500000|2022-03-08 18:51:40|16092.6|16072.6|16098.7|16058.7|16102.6|16072.6|16092.6|16058.7|0
1646765570000|2022-03-08 18:52:50|16096.7|16056.7|16096.7|16056.7|16096.7|16056.7|16096.7|16056.7|0
1646765580000|2022-03-08 18:53:00|16098.6|16058.6|16118.7|16058.7|16118.7|16058.7|16098.6|16058.6|10
1646765740000|2022-03-08 18:55:40|16086.6|16066.6|16086.6|16066.6|16086.6|16066.6|16086.6|16066.6|0
1646765760000|2022-03-08 18:56:00|16081.7|16061.7|16081.7|16061.7|16081.7|16061.7|16081.7|16061.7|0
1646765810000|2022-03-08 18:56:50|16080.7|16040.7|16078.2|16038.2|16080.7|16040.7|16078.2|16038.2|4
1646765820000|2022-03-08 18:57:00|16080.7|16040.7|16080.7|16040.7|16080.7|16040.7|16080.7|16040.7|0
1646765830000|2022-03-08 18:57:10|16082.7|16042.7|16083.2|16043.2|16083.2|16043.2|16082.7|16042.7|0
1646765840000|2022-03-08 18:57:20|16080.7|16040.7|16080.7|16040.7|16080.7|16040.7|16080.7|16040.7|0
1646765990000|2022-03-08 18:59:50|16083.2|16043.2|16083.2|16043.2|16083.2|16043.2|16083.2|16043.2|1
1646766000000|2022-03-08 19:00:00|16080.7|16040.7|16080.7|16040.7|16080.7|16040.7|16080.7|16040.7|0
1646766030000|2022-03-08 19:00:30|16082.7|16042.7|16110.7|16070.7|16115.7|16070.7|16082.7|16042.7|11
1646766040000|2022-03-08 19:00:40|16111.2|16071.2|16111.2|16071.2|16111.2|16071.2|16111.2|16071.2|0
1646766050000|2022-03-08 19:00:50|16111.7|16071.7|16111.7|16071.7|16111.7|16071.7|16111.7|16071.7|0
1646766060000|2022-03-08 19:01:00|16111.2|16071.2|16111.2|16071.2|16111.2|16071.2|16111.2|16071.2|0
1646766210000|2022-03-08 19:03:30|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|3
1646766220000|2022-03-08 19:03:40|16072.7|16052.7|16072.7|16052.7|16072.7|16052.7|16072.7|16052.7|0
1646766240000|2022-03-08 19:04:00|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|0
1646766270000|2022-03-08 19:04:30|16074.1|16054.1|16074.1|16054.1|16074.1|16054.1|16074.1|16054.1|0
1646766280000|2022-03-08 19:04:40|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|0
1646766300000|2022-03-08 19:05:00|16115.2|16055.2|16115.2|16055.2|16115.2|16055.2|16115.2|16055.2|1
1646766380000|2022-03-08 19:06:20|16110.2|16050.2|16110.2|16050.2|16110.2|16050.2|16110.2|16050.2|0
1646766430000|2022-03-08 19:07:10|16112.2|16052.2|16112.7|16052.7|16112.7|16052.7|16112.2|16052.2|0
1646766440000|2022-03-08 19:07:20|||||||||1
1646766530000|2022-03-08 19:08:50|16110.2|16050.2|16110.2|16050.2|16110.2|16050.2|16110.2|16050.2|0
1646766550000|2022-03-08 19:09:10|16097.7|16057.7|16101.7|16041.7|16101.7|16057.7|16097.7|16041.7|0
1646766570000|2022-03-08 19:09:30|16098.7|16038.7|16096.2|16036.2|16098.7|16038.7|16096.2|16036.2|0
1646766750000|2022-03-08 19:12:30|16098.2|16038.2|16098.2|16038.2|16098.2|16038.2|16098.2|16038.2|0
1646766790000|2022-03-08 19:13:10|16086.2|16046.2|16083.7|16043.7|16086.2|16046.2|16083.7|16043.7|0
1646766840000|2022-03-08 19:14:00|16081.7|16041.7|16081.2|16041.2|16085.7|16045.7|16081.2|16041.2|1
1646766850000|2022-03-08 19:14:10|16083.2|16043.2|16083.2|16043.2|16083.2|16043.2|16083.2|16043.2|0
1646766870000|2022-03-08 19:14:30|16085.2|16045.2|16085.7|16045.7|16085.7|16045.7|16085.2|16045.2|1
1646766890000|2022-03-08 19:14:50|16081.2|16041.2|16076.7|16036.7|16081.2|16041.2|16076.7|16036.7|3
1646766900000|2022-03-08 19:15:00|16074.7|16034.7|16068.2|16028.2|16074.7|16034.7|16068.2|16028.2|0
1646766910000|2022-03-08 19:15:10|16068.7|16028.7|16066.2|16026.2|16068.7|16028.7|16066.2|16026.2|3
1646766920000|2022-03-08 19:15:20|16064.2|16024.2|16051.2|16031.2|16064.2|16031.2|16051.2|16023.7|0
1646766940000|2022-03-08 19:15:40|16049.2|16029.2|16046.2|16026.2|16049.2|16029.2|16046.2|16026.2|0
1646766950000|2022-03-08 19:15:50|16066.2|16028.2|16083.2|16043.2|16098.2|16044.2|16066.2|16028.2|2
1646766960000|2022-03-08 19:16:00|16079.2|16039.2|16073.2|16033.2|16090.7|16040.7|16073.2|16030.7|0
1646766970000|2022-03-08 19:16:10|16070.7|16030.7|16072.7|16032.7|16072.7|16032.7|16070.7|16030.7|0
1646766980000|2022-03-08 19:16:20|16073.2|16033.2|16070.7|16030.7|16075.7|16035.7|16070.7|16030.7|0
1646767010000|2022-03-08 19:16:50|16068.7|16028.7|16068.2|16028.2|16068.7|16028.7|16068.2|16028.2|0
1646767050000|2022-03-08 19:17:30|16070.7|16030.7|16070.7|16030.7|16070.7|16030.7|16070.7|16030.7|0
1646767060000|2022-03-08 19:17:40|16068.7|16028.7|16068.2|16028.2|16068.7|16028.7|16068.2|16028.2|0
1646767070000|2022-03-08 19:17:50|16070.7|16030.7|16070.7|16030.7|16070.7|16030.7|16070.7|16030.7|0
1646767080000|2022-03-08 19:18:00|16055.7|16035.7|16055.7|16035.7|16055.7|16035.7|16055.7|16035.7|0
1646767090000|2022-03-08 19:18:10|16069.8|16029.8|16069.8|16029.8|16069.8|16029.8|16069.8|16029.8|0
1646767100000|2022-03-08 19:18:20|16055.7|16035.7|16055.7|16035.7|16055.7|16035.7|16055.7|16035.7|0
1646767110000|2022-03-08 19:18:30|16053.7|16033.7|16053.2|16033.2|16053.7|16033.7|16053.2|16033.2|0
1646767120000|2022-03-08 19:18:40|16051.2|16031.2|16051.2|16031.2|16051.2|16031.2|16051.2|16031.2|0
1646767130000|2022-03-08 19:18:50|16049.2|16029.2|16048.7|16028.7|16049.2|16029.2|16048.7|16028.7|0
1646767140000|2022-03-08 19:19:00|16062.7|16022.7|16062.7|16022.7|16062.7|16022.7|16062.7|16022.7|0
1646767150000|2022-03-08 19:19:10|16063.7|16023.7|16046.2|16026.2|16063.7|16026.2|16046.2|16023.7|1
1646767160000|2022-03-08 19:19:20|16044.2|16024.2|16043.7|16023.7|16044.2|16024.2|16043.7|16023.7|0
1646767170000|2022-03-08 19:19:30|16051.2|16031.2|16051.2|16031.2|16051.2|16031.2|16051.2|16031.2|0
1646767190000|2022-03-08 19:19:50|16043.2|16023.2|16068.7|16028.7|16068.7|16028.7|16041.2|16021.2|1
1646787600000|2022-03-09 01:00:00|16121.7|16061.7|16139.2|16079.2|16139.2|16079.2|16121.7|16061.7|0
1646787620000|2022-03-09 01:00:20|16136.7|16076.7|16136.7|16076.7|16136.7|16076.7|16136.7|16076.7|0
1646787640000|2022-03-09 01:00:40|16137.2|16077.2|16137.2|16077.2|16137.2|16077.2|16137.2|16077.2|0
1646787670000|2022-03-09 01:01:10|16136.7|16076.7|16136.7|16076.7|16136.7|16076.7|16136.7|16076.7|0
1646787870000|2022-03-09 01:04:30|16134.2|16074.2|16134.2|16074.2|16134.2|16074.2|16134.2|16074.2|0
1646787960000|2022-03-09 01:06:00|16136.2|16076.2|16136.2|16076.2|16136.2|16076.2|16136.2|16076.2|0
1646788160000|2022-03-09 01:09:20|16138.2|16078.2|16138.7|16078.7|16138.7|16078.7|16136.2|16076.2|0
1646788210000|2022-03-09 01:10:10|16132.7|16072.7|16131.7|16071.7|16132.7|16072.7|16131.7|16071.7|0
1646788470000|2022-03-09 01:14:30|16131.8|16071.8|16131.8|16071.8|16131.8|16071.8|16131.8|16071.8|0
1646788620000|2022-03-09 01:17:00|16129.3|16069.3|16131.8|16071.8|16131.8|16071.8|16129.3|16069.3|0
1646788670000|2022-03-09 01:17:50|16141.8|16081.8|16147.8|16087.8|16147.8|16087.8|16141.8|16081.8|2
1646788680000|2022-03-09 01:18:00|16138.8|16078.8|16138.8|16078.8|16138.8|16078.8|16138.8|16078.8|0
1646790660000|2022-03-09 01:51:00|16138.9|16078.9|16138.9|16078.9|16138.9|16078.9|16138.9|16078.9|0
1646791900000|2022-03-09 02:11:40|16140.4|16080.4|16140.4|16080.4|16140.4|16080.4|16140.4|16080.4|0
1646791920000|2022-03-09 02:12:00|16138.9|16078.9|16138.9|16078.9|16138.9|16078.9|16138.9|16078.9|0
1646791950000|2022-03-09 02:12:30|16141.9|16081.9|16141.9|16081.9|16141.9|16081.9|16141.9|16081.9|0
1646792010000|2022-03-09 02:13:30|16138.9|16078.9|16138.9|16078.9|16138.9|16078.9|16138.9|16078.9|0
1646792790000|2022-03-09 02:26:30|16139|16079|16139|16079|16139|16079|16139|16079|0
1646794700000|2022-03-09 02:58:20|16167|16107|16167|16107|16167|16107|16167|16107|0
1646794710000|2022-03-09 02:58:30|16159.5|16139.5|16167|16147|16167|16147|16159.5|16139.5|0
1646794720000|2022-03-09 02:58:40|16169.5|16149.5|16172|16152|16172|16152|16169.5|16149.5|0
1646794790000|2022-03-09 02:59:50|16139.5|16079.5|16139|16079|16139.5|16079.5|16139|16079|5
1646836200000|2022-03-09 14:30:00|16046.5|16026.5|16046.5|16006.5|16056.5|16036.5|16044.4|16006.5|9
1646836210000|2022-03-09 14:30:10|16044.5|16004.5|16044|16004|16044.5|16004.5|16044|16004|1
1646836220000|2022-03-09 14:30:20|16043.5|16003.5|16019|15979|16043.5|16011.5|16019|15974|6
1646836250000|2022-03-09 14:30:50|16016.9|15976.9|15956.5|15936.5|16019|15976.9|15956.5|15936.5|6
1646836260000|2022-03-09 14:31:00|15952.6|15932.6|15914.5|15854.5|15952.7|15932.6|15904.4|15854.5|19
1646836270000|2022-03-09 14:31:10|15907|15867|15902|15862|15912|15867|15900.1|15852|2
1646836280000|2022-03-09 14:31:20|15904|15864|15963.1|15903.1|15967|15907|15904|15864|2
1646836290000|2022-03-09 14:31:30|15962|15902|15942|15882|15962|15902|15942|15882|0
1646836300000|2022-03-09 14:31:40|15939|15879|15937|15877|15939|15879|15937|15877|0
1646836320000|2022-03-09 14:32:00|15936.5|15876.5|15929.5|15869.5|15936.5|15876.5|15929.5|15869.5|2
1646836340000|2022-03-09 14:32:20|15932|15872|15929.5|15869.5|15932|15872|15929.5|15869.5|5
1646836350000|2022-03-09 14:32:30|15931.5|15871.5|15934|15874|15934|15874|15931.5|15871.5|0
1646836360000|2022-03-09 14:32:40|15934.5|15874.5|15934.5|15874.5|15934.5|15874.5|15934.5|15874.5|0
1646836390000|2022-03-09 14:33:10|15939.5|15879.5|15940.1|15880.1|15940.1|15880.1|15939.5|15879.5|0
1646836430000|2022-03-09 14:33:50|15942|15882|15945.6|15885.6|15951.5|15891.5|15942|15882|0
1646836440000|2022-03-09 14:34:00|15950.6|15890.6|15951.5|15891.5|15951.5|15891.5|15949.5|15889.5|1
1646836450000|2022-03-09 14:34:10|15950.1|15890.1|15942|15882|15950.1|15892.6|15932|15882|0
1646836460000|2022-03-09 14:34:20|15937|15877|15930.1|15870.1|15937|15877|15930.1|15870.1|0
1646836520000|2022-03-09 14:35:20|15916.1|15876.1|15916.1|15876.1|15916.1|15876.1|15916.1|15876.1|1
1646836530000|2022-03-09 14:35:30|15915.1|15875.1|15915.1|15875.1|15915.1|15875.1|15915.1|15875.1|0
1646836570000|2022-03-09 14:36:10|||||||||1
1646836580000|2022-03-09 14:36:20|15913.1|15873.1|15912.6|15872.6|15929.4|15877.6|15897.6|15869.4|1
1646836590000|2022-03-09 14:36:30|15910.6|15870.6|15910.6|15870.6|15910.6|15870.6|15910.6|15870.6|0
1646836600000|2022-03-09 14:36:40|15908.6|15868.6|15914.2|15854.2|15916.1|15868.6|15908.6|15854.2|0
1646836610000|2022-03-09 14:36:50|15906.1|15866.1|15906.1|15866.1|15906.1|15866.1|15906.1|15866.1|0
1646836620000|2022-03-09 14:37:00|15908.1|15868.1|15908.1|15868.1|15908.1|15868.1|15908.1|15868.1|0
1646836630000|2022-03-09 14:37:10|15910.1|15870.1|15910.1|15870.1|15910.1|15870.1|15910.1|15870.1|0
1646836650000|2022-03-09 14:37:30|15910.6|15870.6|15910.6|15870.6|15910.6|15870.6|15910.6|15870.6|0
1646836690000|2022-03-09 14:38:10|15908.6|15868.6|15908.6|15868.6|15908.6|15868.6|15908.6|15868.6|0
1646836780000|2022-03-09 14:39:40|15910.1|15870.1|15910.1|15870.1|15910.1|15870.1|15910.1|15870.1|0
1646836830000|2022-03-09 14:40:30|15912.1|15872.1|15912.1|15872.1|15912.1|15872.1|15912.1|15872.1|0
1646836840000|2022-03-09 14:40:40|15907.2|15887.2|15930.1|15870.1|15937.1|15887.2|15907.2|15870.1|2
1646836850000|2022-03-09 14:40:50|15924.6|15884.6|15931.1|15871.1|15931.1|15887.1|15924.6|15871.1|1
1646836860000|2022-03-09 14:41:00|15930.6|15870.6|15924.6|15884.6|15932.6|15884.6|15924.6|15870.6|0
1646836870000|2022-03-09 14:41:10|15926.5|15886.5|15929.6|15889.6|15929.6|15889.6|15926.5|15886.5|0
1646836880000|2022-03-09 14:41:20|15934.6|15894.6|15934.6|15894.6|15934.6|15894.6|15934.6|15894.6|0
1646836890000|2022-03-09 14:41:30|15924.6|15884.6|15924.6|15884.6|15924.6|15884.6|15924.6|15884.6|0
1646836930000|2022-03-09 14:42:10|15922.6|15882.6|15922.1|15882.1|15922.6|15882.6|15922.1|15882.1|0
1646836950000|2022-03-09 14:42:30|15920.1|15880.1|15919.6|15879.6|15920.1|15880.1|15919.6|15879.6|0
1646836960000|2022-03-09 14:42:40|15922.1|15882.1|15922.1|15882.1|15922.1|15882.1|15922.1|15882.1|2
1646837020000|2022-03-09 14:43:40|15908.1|15888.1|15914.6|15874.6|15914.6|15888.1|15907.1|15872.1|0
1646837030000|2022-03-09 14:43:50|15912.1|15872.1|15912.1|15872.1|15912.1|15872.1|15912.1|15872.1|0
1646837040000|2022-03-09 14:44:00|15914|15874|15912.1|15872.1|15914.6|15874.6|15912.1|15872.1|0
1646837050000|2022-03-09 14:44:10|15914|15874|15914.6|15874.6|15914.6|15874.6|15914|15874|0
1646837090000|2022-03-09 14:44:50|15899.6|15879.6|15899.6|15879.6|15899.6|15879.6|15899.6|15879.6|0
1646837100000|2022-03-09 14:45:00|15897.6|15877.6|15897.6|15877.6|15897.6|15877.6|15897.6|15877.6|0
1646837110000|2022-03-09 14:45:10|15895.6|15875.6|15895.1|15875.1|15895.6|15875.6|15895.1|15875.1|0
1646837120000|2022-03-09 14:45:20|15893.1|15873.1|15892.6|15872.6|15893.1|15873.1|15892.6|15872.6|0
1646837140000|2022-03-09 14:45:40|15888.7|15868.7|15888.7|15868.7|15888.7|15868.7|15888.7|15868.7|0
1646837160000|2022-03-09 14:46:00|15886.7|15866.7|15886.2|15866.2|15888.7|15868.7|15886.2|15866.2|0
1646837170000|2022-03-09 14:46:10|15888.1|15868.1|15888.7|15868.7|15888.7|15868.7|15888.1|15868.1|0
1646837180000|2022-03-09 14:46:20|15886.7|15866.7|15886.2|15866.2|15886.7|15866.7|15886.2|15866.2|0
1646837220000|2022-03-09 14:47:00|15883.7|15863.7|15883.7|15863.7|15883.7|15863.7|15883.7|15863.7|0
1646837280000|2022-03-09 14:48:00|||||||||1
1646837290000|2022-03-09 14:48:10|||||||||1
1646837310000|2022-03-09 14:48:30|15881.7|15861.7|15881.7|15861.7|15881.7|15861.7|15881.7|15861.7|0
1646837340000|2022-03-09 14:49:00|||||||||1
1646837390000|2022-03-09 14:49:50|15879.2|15859.2|15879.2|15859.2|15879.2|15859.2|15879.2|15859.2|0
1646837400000|2022-03-09 14:50:00|15881.2|15861.2|15881.7|15861.7|15881.7|15861.7|15881.2|15861.2|0
1646837460000|2022-03-09 14:51:00|15897.5|15877.5|15959.6|15899.6|15962.1|15904.6|15897.5|15877.5|13
1646837470000|2022-03-09 14:51:10|15957.6|15897.6|15957.1|15897.1|15957.6|15897.6|15957.1|15897.1|0
1646837480000|2022-03-09 14:51:20|15955.1|15895.1|15939.6|15879.6|15955.1|15895.1|15937.6|15877.6|6
1646837490000|2022-03-09 14:51:30|15947.5|15887.5|15942.1|15882.1|15947.5|15887.5|15942.1|15882.1|0
1646837500000|2022-03-09 14:51:40|15948.5|15888.5|15947.6|15887.6|15948.5|15888.5|15947.6|15887.6|1
1646837550000|2022-03-09 14:52:30|15949.6|15889.6|15936.7|15876.7|15952.1|15892.1|15934.7|15874.7|5
1646837560000|2022-03-09 14:52:40|15935.7|15875.7|15930.7|15870.7|15935.7|15875.7|15930.7|15870.7|0
1646837570000|2022-03-09 14:52:50|15940.5|15880.5|15935.7|15875.7|15940.5|15880.5|15935.7|15875.7|0
1646837580000|2022-03-09 14:53:00|15929.7|15869.7|15908.7|15868.7|15929.7|15869.7|15908.7|15856.7|1
1646837600000|2022-03-09 14:53:20|15916.7|15856.7|15916.7|15856.7|15916.7|15856.7|15916.7|15856.7|0
1646837630000|2022-03-09 14:53:50|15914.7|15854.7|15916.7|15856.7|15916.7|15856.7|15914.2|15854.2|0
1646837660000|2022-03-09 14:54:20|15908.7|15868.7|15908.7|15868.7|15908.7|15868.7|15908.7|15868.7|0
1646837690000|2022-03-09 14:54:50|15922.6|15862.6|15923.2|15863.2|15923.2|15875.1|15915.1|15862.6|1
1646837740000|2022-03-09 14:55:40|15923.7|15863.7|15915.1|15875.1|15923.7|15875.7|15915.1|15863.7|0
1646837820000|2022-03-09 14:57:00|15940.1|15880.1|15940.1|15880.1|15940.1|15880.1|15940.1|15880.1|3
1646837830000|2022-03-09 14:57:10|15942.1|15882.1|15949.6|15889.6|15949.6|15889.6|15942.1|15882.1|0
1646837840000|2022-03-09 14:57:20|15950.1|15890.1|15952.1|15892.1|15952.1|15892.1|15950.1|15890.1|0
1646837850000|2022-03-09 14:57:30|15952.6|15892.6|15950.7|15890.7|15952.6|15892.6|15948.7|15888.7|4
1646837860000|2022-03-09 14:57:40|15950.1|15890.1|15950.1|15890.1|15950.1|15890.1|15950.1|15890.1|0
1646837960000|2022-03-09 14:59:20|15944.2|15884.2|15943.2|15883.2|15944.2|15884.2|15943.2|15883.2|0
1646838090000|2022-03-09 15:01:30|15945.2|15885.2|15945.2|15885.2|15945.2|15885.2|15945.2|15885.2|0
1646838140000|2022-03-09 15:02:20|15947.1|15887.1|15947.1|15887.1|15947.1|15887.1|15947.1|15887.1|0
1646838160000|2022-03-09 15:02:40|15953.6|15893.6|15955.2|15895.2|15955.2|15895.2|15953.6|15893.6|0
1646838290000|2022-03-09 15:04:50|15962.7|15902.7|15962.7|15902.7|15962.7|15902.7|15962.7|15902.7|1
1646838350000|2022-03-09 15:05:50|15964.6|15904.6|15969.6|15909.6|15969.6|15909.6|15962.7|15902.7|6
1646838380000|2022-03-09 15:06:20|15972.1|15912.1|15972.1|15912.1|15972.1|15912.1|15972.1|15912.1|0
1646838400000|2022-03-09 15:06:40|15974.6|15914.6|15974.6|15914.6|15974.6|15914.6|15974.6|15914.6|0
1646838410000|2022-03-09 15:06:50|15977.1|15917.1|15974.6|15914.6|15977.1|15917.1|15974.6|15914.6|0
1646838560000|2022-03-09 15:09:20|15977.1|15917.1|15977.1|15917.1|15977.1|15917.1|15977.1|15917.1|1
1646838590000|2022-03-09 15:09:50|15983.1|15923.1|16004.6|15944.6|16004.6|15944.6|15983.1|15923.1|0
1646838600000|2022-03-09 15:10:00|16008.6|15948.6|15984.6|15924.6|16044.6|15984.6|15984.6|15924.6|0
1646838610000|2022-03-09 15:10:10|15987.1|15927.1|15987.1|15927.1|15987.1|15927.1|15987.1|15927.1|0
1646838620000|2022-03-09 15:10:20|15989.1|15929.1|15989.6|15929.6|15989.6|15929.6|15989.1|15929.1|0
1646838640000|2022-03-09 15:10:40|15989.7|15929.7|15989.7|15929.7|15989.7|15929.7|15989.7|15929.7|0
1646838660000|2022-03-09 15:11:00|15992.2|15932.2|16007.2|15947.2|16012.2|15952.2|15992.2|15932.2|0
1646838720000|2022-03-09 15:12:00|16004.1|15944.1|16002.2|15942.2|16004.1|15944.1|16002.2|15942.2|0
1646838760000|2022-03-09 15:12:40|15989.1|15929.1|15987.2|15927.2|15989.1|15929.1|15987.2|15927.2|0
1646838780000|2022-03-09 15:13:00|15969.7|15929.7|15969.7|15929.7|15969.7|15929.7|15969.7|15929.7|0
1646838790000|2022-03-09 15:13:10|15971.6|15931.6|15972.2|15932.2|15972.2|15932.2|15971.6|15931.6|0
1646838820000|2022-03-09 15:13:40|||||||||1
1646838900000|2022-03-09 15:15:00|15960.6|15920.6|15907.2|15887.2|15960.6|15920.6|15907.2|15887.2|21
1646838920000|2022-03-09 15:15:20|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|4
1646838930000|2022-03-09 15:15:30|15899.7|15879.7|15927.2|15887.2|15949.3|15893.2|15899.7|15879.7|2
1646839120000|2022-03-09 15:18:40|15929.1|15889.1|15929.7|15889.7|15929.7|15889.7|15929.1|15889.1|0
1646839140000|2022-03-09 15:19:00|15921.6|15901.6|15922.2|15902.2|15922.2|15902.2|15921.6|15901.6|0
1646839150000|2022-03-09 15:19:10|15924.1|15904.1|15924.7|15904.7|15924.7|15904.7|15924.1|15904.1|0
1646839190000|2022-03-09 15:19:50|15939.7|15899.7|15939.7|15899.7|15939.7|15899.7|15939.7|15899.7|4
1646839310000|2022-03-09 15:21:50|15942.8|15902.8|15942.2|15902.2|15942.8|15902.8|15942.2|15902.2|1
1646839330000|2022-03-09 15:22:10|15944.7|15904.7|15944.7|15904.7|15944.7|15904.7|15944.7|15904.7|0
1646839520000|2022-03-09 15:25:20|15967.2|15907.2|15967.2|15907.2|15967.2|15907.2|15967.2|15907.2|1
1646839630000|2022-03-09 15:27:10|15969.2|15909.2|15969.7|15909.7|15969.7|15909.7|15969.2|15909.2|0
1646839670000|2022-03-09 15:27:50|15962.2|15922.2|15962.2|15922.2|15962.2|15922.2|15962.2|15922.2|0
1646839690000|2022-03-09 15:28:10|15962.7|15922.7|15962.7|15922.7|15962.7|15922.7|15962.7|15922.7|0
1646839730000|2022-03-09 15:28:50|15963.3|15923.3|15975.2|15915.2|15975.2|15923.3|15963.3|15915.2|1
1646839740000|2022-03-09 15:29:00|15977.2|15917.2|15960.2|15920.2|15977.2|15924.7|15960.2|15917.2|5
1646839760000|2022-03-09 15:29:20|15958.3|15918.3|15957.7|15917.7|15958.3|15918.3|15957.7|15917.7|0
1646839780000|2022-03-09 15:29:40|15957.2|15917.2|15954.7|15914.7|15957.2|15917.2|15954.7|15914.7|0
1646839800000|2022-03-09 15:30:00|15948.7|15908.7|15958.7|15898.7|15958.7|15908.7|15944.7|15898.7|3
1646839810000|2022-03-09 15:30:10|15957.2|15897.2|15957.2|15897.2|15957.2|15897.2|15957.2|15897.2|0
1646839840000|2022-03-09 15:30:40|15944.7|15904.7|15944.7|15904.7|15944.7|15904.7|15944.7|15904.7|0
1646839900000|2022-03-09 15:31:40|15945.2|15905.2|15945.2|15905.2|15945.2|15905.2|15945.2|15905.2|0
1646839910000|2022-03-09 15:31:50|15949.7|15909.7|15949.7|15909.7|15949.7|15909.7|15949.7|15909.7|0
1646839930000|2022-03-09 15:32:10|15942.2|15922.2|15942.2|15922.2|15942.2|15922.2|15942.2|15922.2|0
1646839940000|2022-03-09 15:32:20|15949.7|15909.7|15949.7|15909.7|15949.7|15909.7|15949.7|15909.7|0
1646839990000|2022-03-09 15:33:10|15945.5|15905.5|15917.7|15897.7|15945.5|15905.5|15917.7|15897.7|2
1646840000000|2022-03-09 15:33:20|15972.7|15912.7|15974.2|15914.2|15974.2|15914.2|15970.2|15910.2|5
1646840010000|2022-03-09 15:33:30|15975.2|15915.2|15967.7|15907.7|15975.2|15915.2|15967.7|15907.7|0
1646840020000|2022-03-09 15:33:40|15969.7|15909.7|15969.7|15909.7|15970.6|15910.6|15964.7|15904.7|0
1646840030000|2022-03-09 15:33:50|15972.4|15912.4|15977.2|15917.2|15987.2|15927.2|15972.2|15912.2|0
1646840040000|2022-03-09 15:34:00|15974.7|15914.7|15974.7|15914.7|15974.7|15914.7|15974.7|15914.7|0
1646840050000|2022-03-09 15:34:10|15974.2|15914.2|15962.2|15922.2|15974.2|15922.2|15962.2|15914.2|0
1646840200000|2022-03-09 15:36:40|15960.3|15920.3|15962.2|15922.2|15962.2|15922.2|15960.3|15920.3|1
1646840390000|2022-03-09 15:39:50|15964.2|15924.2|15964.7|15924.7|15964.7|15924.7|15964.2|15924.2|1
1646840500000|2022-03-09 15:41:40|15987.2|15927.2|15987.2|15927.2|15987.2|15927.2|15987.2|15927.2|1
1646840520000|2022-03-09 15:42:00|15989.7|15929.7|15987.2|15927.2|15989.7|15929.7|15987.2|15927.2|0
1646840590000|2022-03-09 15:43:10|15985.3|15925.3|15984.7|15924.7|15985.3|15925.3|15984.7|15924.7|0
1646840600000|2022-03-09 15:43:20|15977.2|15937.2|15979.7|15939.7|15979.7|15939.7|15977.2|15937.2|0
1646840610000|2022-03-09 15:43:30|15981.7|15941.7|15984.7|15944.7|15984.7|15944.7|15981.7|15941.7|0
1646840620000|2022-03-09 15:43:40|15977.2|15957.2|15977.2|15957.2|15977.2|15957.2|15977.2|15957.2|0
1646840740000|2022-03-09 15:45:40|15977.3|15957.3|15977.3|15957.3|15977.3|15957.3|15977.3|15957.3|0
1646840810000|2022-03-09 15:46:50|15979.9|15959.9|16009.8|15949.8|16009.8|15959.9|15979.9|15949.8|1
1646840820000|2022-03-09 15:47:00|16012.3|15952.3|16007.3|15967.3|16012.3|15967.3|16006.2|15952.3|0
1646840830000|2022-03-09 15:47:10|16004.8|15984.8|15999.8|15959.8|16017.3|15984.8|15999.8|15951.7|2
1646840840000|2022-03-09 15:47:20|15997.9|15937.9|15989.8|15929.8|15997.9|15937.9|15989.8|15929.8|0
1646840890000|2022-03-09 15:48:10|15991.7|15931.7|15992.3|15932.3|15992.3|15932.3|15991.7|15931.7|0
1646840910000|2022-03-09 15:48:30|15984.8|15944.8|15984.8|15944.8|15984.8|15944.8|15984.8|15944.8|0
1646840920000|2022-03-09 15:48:40|15987.3|15947.3|15987.3|15947.3|15987.3|15947.3|15987.3|15947.3|0
1646840940000|2022-03-09 15:49:00|15989.2|15949.2|15989.8|15949.8|15989.8|15949.8|15989.2|15949.2|0
1646840960000|2022-03-09 15:49:20|15992.3|15952.3|15992.3|15952.3|15992.3|15952.3|15992.3|15952.3|0
1646840990000|2022-03-09 15:49:50|15984.2|15964.2|15984.2|15964.2|15984.2|15964.2|15984.2|15964.2|0
1646841000000|2022-03-09 15:50:00|15984.8|15964.8|15984.8|15964.8|15984.8|15964.8|15984.8|15964.8|0
1646841090000|2022-03-09 15:51:30|15985.3|15945.3|15984.8|15944.8|15985.3|15945.3|15984.8|15944.8|3
1646841130000|2022-03-09 15:52:10|15982.8|15942.8|15982.3|15942.3|15982.8|15942.8|15982.3|15942.3|0
1646841140000|2022-03-09 15:52:20|||||||||1
1646841240000|2022-03-09 15:54:00|15980.3|15940.3|15981.7|15941.7|15981.7|15941.7|15979.8|15939.8|0
1646841250000|2022-03-09 15:54:10|15982.3|15942.3|15982.3|15942.3|15982.3|15942.3|15982.3|15942.3|0
1646841270000|2022-03-09 15:54:30|15979.8|15939.8|15979.8|15939.8|15979.8|15939.8|15979.8|15939.8|0
1646841450000|2022-03-09 15:57:30|15979.3|15939.3|15979.3|15939.3|15979.3|15939.3|15979.3|15939.3|0
1646841500000|2022-03-09 15:58:20|||||||||1
1646841590000|2022-03-09 15:59:50|15964.3|15924.3|15964.3|15924.3|15964.3|15924.3|15964.3|15924.3|2
1646841600000|2022-03-09 16:00:00|15961.8|15921.8|15961.8|15921.8|15961.8|15921.8|15961.8|15921.8|0
1646841670000|2022-03-09 16:01:10|15959.8|15919.8|15959.3|15919.3|15959.8|15919.8|15959.3|15919.3|0
1646841720000|2022-03-09 16:02:00|15951.8|15931.8|15951.8|15931.8|15951.8|15931.8|15951.8|15931.8|0
1646841730000|2022-03-09 16:02:10|15949.8|15929.8|15946.8|15926.8|15949.8|15929.8|15946.8|15926.8|0
1646841740000|2022-03-09 16:02:20|15935.9|15895.9|15918.4|15898.4|15935.9|15898.4|15918.4|15886.4|4
1646841750000|2022-03-09 16:02:30|15926.4|15886.4|15926.4|15886.4|15926.4|15886.4|15926.4|15886.4|0
1646841820000|2022-03-09 16:03:40|15918.4|15898.4|15918.4|15898.4|15918.4|15898.4|15918.4|15898.4|0
1646841880000|2022-03-09 16:04:40|15950.2|15890.2|15940.3|15900.3|15951.4|15902.8|15940.3|15890.2|5
1646841890000|2022-03-09 16:04:50|15942.3|15902.3|15944.3|15904.3|15944.3|15904.3|15942.3|15902.3|0
1646841900000|2022-03-09 16:05:00|15946.2|15906.2|15951.8|15911.8|15964.3|15911.8|15946.2|15904.3|0
1646841920000|2022-03-09 16:05:20|15954.3|15914.3|15954.3|15914.3|15954.3|15914.3|15954.3|15914.3|0
1646841930000|2022-03-09 16:05:30|15959.3|15919.3|15959.3|15919.3|15959.3|15919.3|15959.3|15919.3|0
1646841940000|2022-03-09 16:05:40|15951.8|15931.8|15951.8|15931.8|15951.8|15931.8|15951.8|15931.8|0
1646841960000|2022-03-09 16:06:00|15967.7|15927.7|15967.7|15927.7|15967.7|15927.7|15967.7|15927.7|1
1646841970000|2022-03-09 16:06:10|15969.3|15929.3|15969.3|15929.3|15969.3|15929.3|15969.3|15929.3|0
1646842180000|2022-03-09 16:09:40|15967.3|15927.3|15966.8|15926.8|15967.3|15927.3|15966.8|15926.8|1
1646842490000|2022-03-09 16:14:50|||||||||1
1646842500000|2022-03-09 16:15:00|15980.7|15920.7|15969.3|15929.3|15981.8|15929.3|15969.3|15919.3|0
1646842520000|2022-03-09 16:15:20|15967.3|15927.3|15971.8|15931.8|15971.8|15931.8|15966.8|15926.8|0
1646842660000|2022-03-09 16:17:40|15953.9|15933.9|15951.8|15931.8|15953.9|15933.9|15951.8|15931.8|0
1646842700000|2022-03-09 16:18:20|15957.3|15937.3|15969.3|15929.3|15969.3|15937.3|15957.3|15929.3|0
1646842730000|2022-03-09 16:18:50|15953.4|15933.4|15974.3|15934.3|15974.3|15934.3|15953.4|15933.4|0
1646843130000|2022-03-09 16:25:30|15976.8|15936.8|15976.8|15936.8|15976.8|15936.8|15976.8|15936.8|5
1646843440000|2022-03-09 16:30:40|15976.9|15936.9|15976.9|15936.9|15976.9|15936.9|15976.9|15936.9|0
1646843620000|2022-03-09 16:33:40|15978.8|15938.8|15979.4|15939.4|15979.4|15939.4|15978.8|15938.8|0
1646844160000|2022-03-09 16:42:40|15981.9|15941.9|15981.9|15941.9|15981.9|15941.9|15981.9|15941.9|0
1646844390000|2022-03-09 16:46:30|||||||||1
1646844410000|2022-03-09 16:46:50|15981.4|15941.4|15981.9|15941.9|15981.9|15941.9|15979.4|15939.4|0
1646844420000|2022-03-09 16:47:00|15979.4|15939.4|15981.4|15941.4|15981.9|15941.9|15979.4|15939.4|0
1646844430000|2022-03-09 16:47:10|15981.9|15941.9|15981.9|15941.9|15981.9|15941.9|15981.9|15941.9|0
1646844480000|2022-03-09 16:48:00|15968|15948|15966.9|15946.9|15968|15948|15966.9|15946.9|0
1646844570000|2022-03-09 16:49:30|15973.9|15933.9|15950.6|15890.6|15973.9|15933.9|15950.6|15890.6|5
1646844630000|2022-03-09 16:50:30|15942.6|15902.6|15942.6|15902.6|15942.6|15902.6|15942.6|15902.6|1
1646844670000|2022-03-09 16:51:10|15967.6|15907.6|15963.1|15903.1|15967.6|15907.6|15963.1|15903.1|4
1646844890000|2022-03-09 16:54:50|15965.1|15905.1|15965.1|15905.1|15965.1|15905.1|15965.1|15905.1|1
1646845020000|2022-03-09 16:57:00|15963.1|15903.1|15963.1|15903.1|15963.1|15903.1|15963.1|15903.1|0
1646845230000|2022-03-09 17:00:30|15960.6|15900.6|15960.6|15900.6|15960.6|15900.6|15960.6|15900.6|0
1646845290000|2022-03-09 17:01:30|15958.7|15898.7|15958.1|15898.1|15958.7|15898.7|15958.1|15898.1|0
1646845310000|2022-03-09 17:01:50|15960.1|15900.1|15960.1|15900.1|15960.1|15900.1|15960.1|15900.1|0
1646845380000|2022-03-09 17:03:00|15955.7|15895.7|15955.7|15895.7|15955.7|15895.7|15955.7|15895.7|1
1646845390000|2022-03-09 17:03:10|15950.7|15890.7|15971.6|15911.6|15971.6|15911.6|15950.7|15890.7|6
1646845400000|2022-03-09 17:03:20|15973.5|15913.5|15973.5|15913.5|15975.5|15915.5|15973.5|15913.5|0
1646845450000|2022-03-09 17:04:10|15971.6|15911.6|15971.6|15911.6|15971.6|15911.6|15971.6|15911.6|0
1646845660000|2022-03-09 17:07:40|15975.5|15915.5|15975.5|15915.5|15975.5|15915.5|15975.5|15915.5|0
1646845960000|2022-03-09 17:12:40|15973.9|15913.9|15973.9|15913.9|15973.9|15913.9|15973.9|15913.9|0
1646846010000|2022-03-09 17:13:30|15938.9|15918.9|15938.9|15918.9|15938.9|15918.9|15938.9|15918.9|0
1646846110000|2022-03-09 17:15:10|15978.9|15916.4|15976.4|15916.4|15978.9|15916.4|15976.4|15916.4|2
1646846200000|2022-03-09 17:16:40|15976.5|15916.5|15976.5|15916.5|15976.5|15916.5|15976.5|15916.5|0
1646846430000|2022-03-09 17:20:30|15979|15919|15979|15919|15979|15919|15979|15919|0
1646846450000|2022-03-09 17:20:50|15981.5|15921.5|15981.5|15921.5|15981.5|15921.5|15981.5|15921.5|1
1646846490000|2022-03-09 17:21:30|15982|15922|15982|15922|15982|15922|15982|15922|0
1646846590000|2022-03-09 17:23:10|15983.6|15923.6|15979.1|15919.1|15983.6|15935.6|15971.1|15919.1|2
1646846640000|2022-03-09 17:24:00|15966.6|15926.6|15979.1|15919.1|15979.1|15927.2|15966.6|15919.1|0
1646846650000|2022-03-09 17:24:10|15967.2|15927.2|15979.1|15919.1|15979.1|15927.2|15966.6|15916.6|0
1646846670000|2022-03-09 17:24:30|15967.2|15927.2|15979.1|15919.1|15979.1|15927.2|15967.2|15917.2|0
1646846880000|2022-03-09 17:28:00|||||||||2
1646846890000|2022-03-09 17:28:10|15980.2|15920.2|15977.2|15917.2|15980.2|15920.2|15975.2|15915.2|2
1646846920000|2022-03-09 17:28:40|||||||||1
1646847310000|2022-03-09 17:35:10|15979.2|15919.2|15979.2|15919.2|15979.2|15919.2|15979.2|15919.2|0
1646847380000|2022-03-09 17:36:20|||||||||1
1646847390000|2022-03-09 17:36:30|15967.2|15927.2|15964.2|15924.2|15967.2|15927.2|15964.2|15924.2|0
1646847480000|2022-03-09 17:38:00|15961.7|15921.7|15961.7|15921.7|15961.7|15921.7|15961.7|15921.7|0
1646847680000|2022-03-09 17:41:20|15951.8|15911.8|15957.7|15917.7|15957.7|15917.7|15951.8|15911.8|3
1646847710000|2022-03-09 17:41:50|15951.8|15911.8|15937.7|15917.7|15951.8|15917.7|15937.7|15910.2|0
1646847740000|2022-03-09 17:42:20|15935.2|15915.2|15929|15909|15935.2|15915.2|15929|15909|1
1646847810000|2022-03-09 17:43:30|15929.6|15909.6|15929.6|15909.6|15929.6|15909.6|15929.6|15909.6|0
1646847820000|2022-03-09 17:43:40|15943.5|15903.5|15943.5|15903.5|15943.5|15903.5|15943.5|15903.5|2
1646847840000|2022-03-09 17:44:00|15944.6|15904.6|15944.6|15904.6|15944.6|15904.6|15944.6|15904.6|0
1646848120000|2022-03-09 17:48:40|15945.6|15905.6|15945.6|15905.6|15945.6|15905.6|15945.6|15905.6|15
1646848140000|2022-03-09 17:49:00|15946.2|15906.2|15946.2|15906.2|15946.2|15906.2|15946.2|15906.2|0
1646848180000|2022-03-09 17:49:40|15946.7|15906.7|15946.7|15906.7|15946.7|15906.7|15946.7|15906.7|0
1646848200000|2022-03-09 17:50:00|15947.2|15907.2|15947.2|15907.2|15947.2|15907.2|15947.2|15907.2|0
1646848230000|2022-03-09 17:50:30|15946.2|15906.2|15942.2|15902.2|15946.2|15906.2|15942.2|15902.2|3
1646848270000|2022-03-09 17:51:10|15950.3|15890.3|15950.3|15890.3|15950.3|15890.3|15950.3|15890.3|10
1646848350000|2022-03-09 17:52:30|15942.2|15902.2|15942.2|15902.2|15942.2|15902.2|15942.2|15902.2|0
1646848430000|2022-03-09 17:53:50|15951.3|15911.3|15951.3|15911.3|15951.3|15911.3|15951.3|15911.3|0
1646848510000|2022-03-09 17:55:10|15955.1|15935.1|15953.8|15913.8|15955.1|15935.1|15953.3|15913.3|8
1646848520000|2022-03-09 17:55:20|15947.9|15907.9|15947.9|15907.9|15947.9|15907.9|15947.9|15907.9|1
1646848530000|2022-03-09 17:55:30|15945.3|15905.3|15945.3|15905.3|15945.3|15905.3|15945.3|15905.3|0
1646848700000|2022-03-09 17:58:20|15944.8|15904.8|15942.8|15902.8|15944.8|15904.8|15942.8|15902.8|0
1646848720000|2022-03-09 17:58:40|15944.8|15904.8|15944.8|15904.8|15944.8|15904.8|15944.8|15904.8|0
1646849000000|2022-03-09 18:03:20|15927.3|15907.3|15927.3|15907.3|15927.3|15907.3|15927.3|15907.3|0
1646849020000|2022-03-09 18:03:40|15928.9|15888.9|15926.9|15886.9|15928.9|15888.9|15926.9|15886.9|8
1646849050000|2022-03-09 18:04:10|15928.9|15888.9|15928.9|15888.9|15928.9|15888.9|15928.9|15888.9|0
1646849060000|2022-03-09 18:04:20|15933.3|15893.3|15933.3|15893.3|15933.3|15893.3|15933.3|15893.3|4
1646849200000|2022-03-09 18:06:40|15916.4|15896.4|15916.4|15896.4|15916.4|15896.4|15916.4|15896.4|4
1646849280000|2022-03-09 18:08:00|15961.4|15901.4|15961.4|15901.4|15961.4|15901.4|15961.4|15901.4|2
1646849290000|2022-03-09 18:08:10|15959.4|15899.4|15957.8|15897.8|15959.4|15899.4|15953.9|15893.9|0
1646849330000|2022-03-09 18:08:50|15959.6|15919.6|15959.6|15919.6|15959.6|15919.6|15959.6|15919.6|0
1646849340000|2022-03-09 18:09:00|15961.2|15921.2|15961.2|15921.2|15961.2|15921.2|15961.2|15921.2|0
1646849730000|2022-03-09 18:15:30|15959.3|15919.3|15959.3|15919.3|15959.3|15919.3|15959.3|15919.3|0
1646850370000|2022-03-09 18:26:10|15944.8|15924.8|15939.8|15919.8|15944.8|15924.8|15939.8|15919.8|0
1646850490000|2022-03-09 18:28:10|15955.7|15915.7|15957.3|15917.3|15957.3|15917.3|15955.7|15915.7|2
1646850510000|2022-03-09 18:28:30|15951.4|15891.4|15950.9|15890.9|15951.4|15891.4|15950.9|15890.9|2
1646850520000|2022-03-09 18:28:40|15938.9|15898.9|15940.4|15900.4|15940.4|15900.4|15937.9|15897.9|0
1646850890000|2022-03-09 18:34:50|15955.9|15895.9|15955.9|15895.9|15955.9|15895.9|15955.9|15895.9|2
1646850910000|2022-03-09 18:35:10|15957.9|15897.9|15957.9|15897.9|15957.9|15897.9|15957.9|15897.9|0
1646850930000|2022-03-09 18:35:30|15955.9|15895.9|15953.4|15893.4|15955.9|15895.9|15953.4|15893.4|0
1646850960000|2022-03-09 18:36:00|15945.4|15905.4|15942.9|15902.9|15945.4|15905.4|15942.9|15902.9|0
1646851280000|2022-03-09 18:41:20|15944.9|15904.9|15958.5|15898.5|15958.5|15904.9|15944.9|15898.5|1
1646851290000|2022-03-09 18:41:30|15947.9|15907.9|15942.9|15902.9|15947.9|15907.9|15942.9|15902.9|0
1646851680000|2022-03-09 18:48:00|||||||||1
1646851930000|2022-03-09 18:52:10|15943|15903|15943|15903|15943|15903|15943|15903|0
1646851980000|2022-03-09 18:53:00|15944.9|15904.9|15944.9|15904.9|15944.9|15904.9|15944.9|15904.9|0
1646851990000|2022-03-09 18:53:10|15947.4|15907.4|15944.9|15904.9|15947.4|15907.4|15944.9|15904.9|0
1646852080000|2022-03-09 18:54:40|15943|15903|15943|15903|15943|15903|15943|15903|1
1646852090000|2022-03-09 18:54:50|15944.9|15904.9|15944.9|15904.9|15944.9|15904.9|15943|15903|0
1646852150000|2022-03-09 18:55:50|15943|15903|15943|15903|15943|15903|15941|15901|4
1646852870000|2022-03-09 19:07:50|15945|15905|15945|15905|15945|15905|15945|15905|0
1646852880000|2022-03-09 19:08:00|15943|15903|15943|15903|15943|15903|15943|15903|0
1646853200000|2022-03-09 19:13:20|15938.2|15898.2|15936.6|15896.6|15951|15898.2|15908.5|15888.5|4
1646853220000|2022-03-09 19:13:40|15944.6|15884.6|15936.6|15896.6|15944.6|15896.6|15936.6|15884.6|3
1646853230000|2022-03-09 19:13:50|15934.6|15894.6|15916.6|15896.6|15934.6|15897.1|15916.6|15887.1|3
1646853240000|2022-03-09 19:14:00|15914.6|15894.6|15902.1|15882.1|15916.1|15896.1|15900.2|15880.2|4
1646853250000|2022-03-09 19:14:10|15900.2|15880.2|15902.1|15882.1|15902.1|15882.1|15900.2|15880.2|1
1646853260000|2022-03-09 19:14:20|15903.2|15883.2|15904.6|15884.6|15909.6|15889.6|15903.2|15883.2|3
1646853270000|2022-03-09 19:14:30|15907.1|15887.1|15904.6|15884.6|15907.1|15887.1|15904.6|15884.6|6
1646853280000|2022-03-09 19:14:40|15909.6|15889.6|15904.6|15884.6|15914.1|15894.1|15904.6|15884.6|4
1646853290000|2022-03-09 19:14:50|15903.2|15883.2|15903.2|15883.2|15917.1|15886.2|15903.2|15877.1|4
1646853300000|2022-03-09 19:15:00|15917.1|15877.1|15900.7|15880.7|15917.1|15885.7|15900.7|15877.1|0
1646853310000|2022-03-09 19:15:10|15902.7|15882.7|15900.7|15880.7|15902.7|15882.7|15900.7|15880.7|0
1646853340000|2022-03-09 19:15:40|15904.6|15884.6|15903.2|15883.2|15905.7|15885.7|15903.2|15883.2|0
1646853350000|2022-03-09 19:15:50|15900.7|15880.7|15898.2|15878.2|15900.7|15880.7|15898.2|15878.2|0
1646853380000|2022-03-09 19:16:20|||||||||6
1646853400000|2022-03-09 19:16:40|15900.2|15880.2|15898.2|15878.2|15900.2|15880.2|15898.2|15878.2|0
1646853410000|2022-03-09 19:16:50|15894.5|15874.5|15893|15873|15898.2|15878.2|15893|15873|2
1646853420000|2022-03-09 19:17:00|15892.5|15872.5|15893.6|15873.6|15893.6|15873.6|15890.5|15870.5|4
1646853430000|2022-03-09 19:17:10|15895.5|15875.5|15898.2|15878.2|15900.7|15880.7|15895.5|15875.5|0
1646853490000|2022-03-09 19:18:10|15896.2|15876.2|15896.2|15876.2|15896.2|15876.2|15896.2|15876.2|0
1646853500000|2022-03-09 19:18:20|15894.3|15874.3|15891.1|15871.1|15894.3|15874.3|15888.6|15868.6|5
1646853510000|2022-03-09 19:18:30|15889.1|15869.1|15909.3|15869.3|15909.3|15869.3|15889.1|15869.1|3
1646853540000|2022-03-09 19:19:00|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|0
1646853550000|2022-03-09 19:19:10|15909.3|15869.3|15909.3|15869.3|15909.3|15869.3|15909.3|15869.3|0
1646853560000|2022-03-09 19:19:20|15901.2|15881.2|15909.3|15869.3|15909.3|15881.2|15901.2|15869.3|0
1646853590000|2022-03-09 19:19:50|15896.8|15876.8|15894.8|15874.8|15896.8|15876.8|15894.8|15874.8|2
1646874000000|2022-03-10 01:00:00|15935.9|15875.9|15933.4|15873.4|15935.9|15875.9|15933.4|15873.4|0
1646874010000|2022-03-10 01:00:10|15933.2|15893.2|15933.2|15893.2|15933.2|15893.2|15933.2|15893.2|0
1646874030000|2022-03-10 01:00:30|15932.1|15892.1|15932.1|15892.1|15932.1|15892.1|15932.1|15892.1|0
1646874370000|2022-03-10 01:06:10|15932.7|15892.7|15932.1|15892.1|15934.6|15894.6|15932.1|15892.1|0
1646874960000|2022-03-10 01:16:00|15932.2|15892.2|15932.2|15892.2|15932.2|15892.2|15932.2|15892.2|0
1646875980000|2022-03-10 01:33:00|15929.7|15889.7|15929.7|15889.7|15929.7|15889.7|15929.7|15889.7|0
1646876140000|2022-03-10 01:35:40|15921.7|15901.7|15922.2|15902.2|15922.2|15902.2|15921.7|15901.7|0
1646876160000|2022-03-10 01:36:00|15929.7|15889.7|15929.7|15889.7|15929.7|15889.7|15929.7|15889.7|0
1646876620000|2022-03-10 01:43:40|15917.2|15897.2|15917.2|15897.2|15917.2|15897.2|15917.2|15897.2|0
1646876860000|2022-03-10 01:47:40|15919.7|15899.7|15919.7|15899.7|15919.7|15899.7|15919.7|15899.7|0
1646876920000|2022-03-10 01:48:40|15919.8|15899.8|15919.8|15899.8|15919.8|15899.8|15919.8|15899.8|0
1646878790000|2022-03-10 02:19:50|15917.3|15897.3|15917.3|15897.3|15917.3|15897.3|15917.3|15897.3|1
1646878900000|2022-03-10 02:21:40|15917.4|15897.4|15917.4|15897.4|15917.4|15897.4|15917.4|15897.4|0
1646879320000|2022-03-10 02:28:40|15913.5|15893.5|15919.9|15859.9|15919.9|15893.5|15913.5|15859.9|7
1646879490000|2022-03-10 02:31:30|15919.3|15859.3|15917.4|15857.4|15919.3|15859.3|15917.4|15857.4|0
1646880480000|2022-03-10 02:48:00|15904.9|15864.9|15918.8|15858.8|15918.8|15864.9|15904.9|15858.8|0
1646880490000|2022-03-10 02:48:10|15916.9|15856.9|15904.9|15864.9|15916.9|15864.9|15904.9|15856.9|0
1646880870000|2022-03-10 02:54:30|15905|15865|15905|15865|15905|15865|15905|15865|0
1646880930000|2022-03-10 02:55:30|15900.8|15880.8|15900.8|15880.8|15900.8|15880.8|15900.8|15880.8|0
1646880940000|2022-03-10 02:55:40|15902.5|15882.5|15902.5|15882.5|15902.5|15882.5|15902.5|15882.5|0
1646922600000|2022-03-10 14:30:00|15909.6|15869.6|15907.1|15867.1|15911.5|15871.5|15907.1|15867.1|8
1646922610000|2022-03-10 14:30:10|15909|15869|15897.6|15877.6|15909|15877.6|15897.6|15869|0
1646922630000|2022-03-10 14:30:30|15897.1|15877.1|15897.1|15877.1|15899|15879|15897.1|15877.1|0
1646922640000|2022-03-10 14:30:40|15894.6|15874.6|15892.1|15872.1|15894.6|15874.6|15892.1|15872.1|0
1646922660000|2022-03-10 14:31:00|15889.6|15869.6|15881.5|15861.5|15889.6|15869.6|15881.5|15861.5|12
1646922670000|2022-03-10 14:31:10|15880.9|15860.9|15879|15859|15880.9|15860.9|15879|15859|0
1646922680000|2022-03-10 14:31:20|15885.1|15845.1|15885.1|15845.1|15885.1|15845.1|15885.1|15845.1|0
1646922690000|2022-03-10 14:31:30|15872.6|15852.6|15872.6|15852.6|15872.6|15852.6|15872.6|15852.6|0
1646922700000|2022-03-10 14:31:40|15870.1|15850.1|15867.6|15847.6|15870.1|15850.1|15867.6|15847.6|0
1646922710000|2022-03-10 14:31:50|15863.8|15843.8|15863.8|15843.8|15863.8|15843.8|15863.8|15843.8|5
1646922720000|2022-03-10 14:32:00|15861.3|15841.3|15861.3|15841.3|15861.3|15841.3|15861.3|15841.3|0
1646922740000|2022-03-10 14:32:20|15859.3|15839.3|15852.1|15832.1|15859.3|15839.3|15852.1|15832.1|7
1646922750000|2022-03-10 14:32:30|15849.6|15829.6|15829.6|15809.6|15849.6|15829.6|15829.6|15809.6|6
1646922760000|2022-03-10 14:32:40|15829|15809|15827.1|15807.1|15829|15809|15827.1|15807.1|0
1646922790000|2022-03-10 14:33:10|15824.6|15804.6|15824.6|15804.6|15824.6|15804.6|15824.6|15804.6|1
1646922810000|2022-03-10 14:33:30|15826.5|15806.5|15874.6|15814.6|15874.6|15814.6|15826.5|15806.5|2
1646922820000|2022-03-10 14:33:40|||||||||5
1646922830000|2022-03-10 14:33:50|15867.1|15827.1|15869|15829|15869|15829|15867.1|15827.1|0
1646922840000|2022-03-10 14:34:00|15869.6|15829.6|15889.6|15829.6|15889.6|15831.5|15869.6|15829.6|0
1646922850000|2022-03-10 14:34:10|15890.1|15830.1|15890.1|15830.1|15890.1|15830.1|15890.1|15830.1|0
1646922860000|2022-03-10 14:34:20|15892.1|15832.1|15892.1|15832.1|15892.1|15832.1|15892.1|15832.1|0
1646922870000|2022-03-10 14:34:30|15879.6|15839.6|15892.1|15832.1|15897.1|15839.6|15879.6|15832.1|0
1646922890000|2022-03-10 14:34:50|15899|15839|15897.1|15837.1|15899|15839|15897.1|15837.1|0
1646922930000|2022-03-10 14:35:30|15904.8|15844.8|15907.1|15847.1|15907.1|15847.1|15904.8|15844.8|0
1646922940000|2022-03-10 14:35:40|15907.6|15847.6|15907.6|15847.6|15907.6|15847.6|15907.6|15847.6|0
1646922950000|2022-03-10 14:35:50|15909.6|15849.6|15904.6|15844.6|15909.6|15849.6|15904.6|15844.6|0
1646922970000|2022-03-10 14:36:10|15904|15844|15904|15844|15904|15844|15904|15844|0
1646923080000|2022-03-10 14:38:00|15898.2|15838.2|15895.7|15835.7|15900.2|15840.2|15895.7|15835.7|6
1646923090000|2022-03-10 14:38:10|15903.5|15843.5|15895.7|15835.7|15910.7|15850.7|15895.7|15835.7|0
1646923110000|2022-03-10 14:38:30|15895.2|15835.2|15895.2|15835.2|15895.2|15835.2|15895.2|15835.2|0
1646923130000|2022-03-10 14:38:50|15893.2|15833.2|15893.2|15833.2|15893.2|15833.2|15893.2|15833.2|0
1646923140000|2022-03-10 14:39:00|15888.8|15828.8|15885.7|15825.7|15888.8|15828.8|15885.7|15825.7|0
1646923150000|2022-03-10 14:39:10|15885.2|15825.2|15885.2|15825.2|15885.2|15825.2|15885.2|15825.2|0
1646923160000|2022-03-10 14:39:20|15883.2|15823.2|15883.2|15823.2|15883.2|15823.2|15883.2|15823.2|0
1646923170000|2022-03-10 14:39:30|15882.7|15822.7|15882.7|15822.7|15882.7|15822.7|15882.7|15822.7|0
1646923300000|2022-03-10 14:41:40|15885.9|15865.9|15879|15839|15887.1|15865.9|15879|15822.7|1
1646923310000|2022-03-10 14:41:50|15879.6|15839.6|15879.6|15839.6|15879.6|15839.6|15879.6|15839.6|0
1646923340000|2022-03-10 14:42:20|15882.1|15842.1|15882.1|15842.1|15882.1|15842.1|15882.1|15842.1|0
1646923410000|2022-03-10 14:43:30|15879.6|15839.6|15879.6|15839.6|15879.6|15839.6|15879.6|15839.6|0
1646923420000|2022-03-10 14:43:40|15877.1|15837.1|15877.1|15837.1|15877.1|15837.1|15877.1|15837.1|0
1646923440000|2022-03-10 14:44:00|15875.2|15835.2|15874.6|15834.6|15875.2|15835.2|15874.6|15834.6|0
1646923470000|2022-03-10 14:44:30|15862.1|15842.1|15874|15834|15874|15842.1|15862.1|15834|0
1646923480000|2022-03-10 14:44:40|15874.6|15834.6|15874.6|15834.6|15874.6|15834.6|15874.6|15834.6|0
1646923550000|2022-03-10 14:45:50|15877.1|15857.1|15866.5|15826.5|15877.1|15857.1|15866.5|15814.6|2
1646923560000|2022-03-10 14:46:00|15867.1|15827.1|15867.1|15827.1|15867.1|15827.1|15867.1|15827.1|0
1646923570000|2022-03-10 14:46:10|15867.7|15827.7|15867.7|15827.7|15867.7|15827.7|15867.7|15827.7|0
1646923600000|2022-03-10 14:46:40|15865.2|15825.2|15858.8|15818.8|15865.2|15825.2|15858.3|15818.3|1
1646923610000|2022-03-10 14:46:50|15855.2|15815.2|15852.1|15812.1|15855.2|15815.2|15852.1|15812.1|0
1646923620000|2022-03-10 14:47:00|15840.2|15820.2|15839.6|15819.6|15840.2|15820.2|15839.6|15819.6|0
1646923630000|2022-03-10 14:47:10|15833.8|15813.8|15832.1|15812.1|15833.8|15813.8|15832.1|15812.1|0
1646923870000|2022-03-10 14:51:10|||||||||1
1646923930000|2022-03-10 14:52:10|15829.6|15809.6|15819.6|15799.6|15829.6|15809.6|15819.6|15799.6|3
1646923940000|2022-03-10 14:52:20|15822.1|15802.1|15822.1|15802.1|15822.1|15802.1|15819.6|15799.6|0
1646924050000|2022-03-10 14:54:10|15819.6|15799.6|15819.6|15799.6|15819.6|15799.6|15819.6|15799.6|1
1646924060000|2022-03-10 14:54:20|15818.5|15798.5|15812.1|15792.1|15818.5|15798.5|15812.1|15792.1|3
1646924070000|2022-03-10 14:54:30|15810.2|15790.2|15809.6|15789.6|15812.1|15792.1|15809.6|15789.6|0
1646924120000|2022-03-10 14:55:20|15794.6|15774.6|15794.6|15774.6|15794.6|15774.6|15794.6|15774.6|4
1646924130000|2022-03-10 14:55:30|15802.4|15782.4|15804.6|15784.6|15804.6|15784.6|15802.4|15782.4|1
1646924190000|2022-03-10 14:56:30|||||||||2
1646924220000|2022-03-10 14:57:00|||||||||1
1646924250000|2022-03-10 14:57:30|15809.6|15769.6|15812.1|15772.1|15812.1|15772.1|15809.6|15769.6|1
1646924290000|2022-03-10 14:58:10|15812.2|15772.2|15812.2|15772.2|15812.2|15772.2|15812.2|15772.2|0
1646924310000|2022-03-10 14:58:30|15799.7|15779.7|15799.7|15779.7|15811.6|15780.2|15799.7|15771.6|0
1646924360000|2022-03-10 14:59:20|15797.7|15777.7|15789.7|15769.7|15797.7|15777.7|15789.7|15769.7|0
1646924370000|2022-03-10 14:59:30|||||||||2
1646924380000|2022-03-10 14:59:40|||||||||2
1646924390000|2022-03-10 14:59:50|||||||||1
1646924470000|2022-03-10 15:01:10|15795.8|15755.8|15783.3|15763.3|15795.8|15763.3|15781.9|15755.8|3
1646924500000|2022-03-10 15:01:40|15785.2|15765.2|15785.2|15765.2|15785.2|15765.2|15785.2|15765.2|0
1646924520000|2022-03-10 15:02:00|15783.3|15763.3|15783.3|15763.3|15783.3|15763.3|15783.3|15763.3|0
1646924590000|2022-03-10 15:03:10|15775.8|15755.8|15775.8|15755.8|15775.8|15755.8|15775.8|15755.8|10
1646924610000|2022-03-10 15:03:30|||||||||1
1646924630000|2022-03-10 15:03:50|15775.2|15755.2|15773.3|15753.3|15775.2|15755.2|15773.3|15753.3|0
1646924650000|2022-03-10 15:04:10|15778.3|15758.3|15837.7|15777.7|15837.7|15777.7|15777.7|15757.7|11
1646924660000|2022-03-10 15:04:20|15842.7|15782.7|15837.7|15777.7|15842.7|15782.7|15837.7|15777.7|0
1646924670000|2022-03-10 15:04:30|15839.7|15779.7|15857.2|15797.2|15858.3|15798.3|15839.7|15779.7|1
1646924680000|2022-03-10 15:04:40|15856.6|15796.6|15857.2|15797.2|15857.2|15797.2|15853.3|15793.3|0
1646924690000|2022-03-10 15:04:50|15852.2|15792.2|15834.7|15794.7|15852.7|15804.7|15834.7|15786.9|0
1646924700000|2022-03-10 15:05:00|15835.2|15795.2|15822.7|15762.7|15835.2|15795.2|15822.7|15762.7|7
1646924710000|2022-03-10 15:05:10|15828.5|15768.5|15816.4|15776.4|15832.2|15776.4|15814.7|15762.7|0
1646924720000|2022-03-10 15:05:20|15820.2|15760.2|15839.7|15779.7|15839.7|15779.7|15820.2|15760.2|0
1646924730000|2022-03-10 15:05:30|15827.7|15787.7|15830.2|15770.2|15839.7|15787.7|15820.2|15760.2|0
1646924740000|2022-03-10 15:05:40|15822.2|15762.2|15820.2|15760.2|15830.2|15770.2|15820.2|15760.2|0
1646924750000|2022-03-10 15:05:50|15828|15768|15820.2|15760.2|15830.2|15770.2|15820.2|15760.2|0
1646924760000|2022-03-10 15:06:00|15826.4|15766.4|15825.2|15765.2|15830.2|15770.2|15820.2|15760.2|0
1646924770000|2022-03-10 15:06:10|15822.2|15762.2|15822.7|15762.7|15830.2|15770.2|15820.2|15760.2|0
1646924780000|2022-03-10 15:06:20|15830.2|15770.2|15830.2|15770.2|15830.2|15770.2|15830.2|15770.2|0
1646924790000|2022-03-10 15:06:30|15828.3|15768.3|15826.4|15766.4|15828.3|15768.3|15826.4|15766.4|0
1646924800000|2022-03-10 15:06:40|15825.2|15765.2|15825.2|15765.2|15825.2|15765.2|15825.2|15765.2|0
1646924840000|2022-03-10 15:07:20|15834.7|15814.7|15832.7|15772.7|15835.2|15814.7|15825.2|15765.2|1
1646924870000|2022-03-10 15:07:50|15830.8|15770.8|15825.8|15765.8|15830.8|15770.8|15825.8|15765.8|0
1646924880000|2022-03-10 15:08:00|15834.7|15774.7|15832.7|15772.7|15834.7|15774.7|15832.7|15772.7|0
1646924890000|2022-03-10 15:08:10|15830.8|15770.8|15834.7|15774.7|15836.6|15776.6|15827|15767|0
1646924930000|2022-03-10 15:08:50|15833.3|15773.3|15833.3|15773.3|15833.3|15773.3|15833.3|15773.3|0
1646925190000|2022-03-10 15:13:10|15830.8|15770.8|15830.8|15770.8|15830.8|15770.8|15830.8|15770.8|0
1646925310000|2022-03-10 15:15:10|15827|15767|15825.8|15765.8|15827|15767|15825.8|15765.8|0
1646925360000|2022-03-10 15:16:00|15822|15762|15820.8|15760.8|15822|15762|15820.8|15760.8|0
1646925410000|2022-03-10 15:16:50|15818.9|15778.9|15818.9|15778.9|15818.9|15778.9|15818.9|15778.9|0
1646925640000|2022-03-10 15:20:40|15807|15787|15806.4|15786.4|15807|15787|15806.4|15786.4|0
1646925740000|2022-03-10 15:22:20|15801.4|15781.4|15798.9|15778.9|15801.4|15781.4|15798.9|15778.9|0
1646925960000|2022-03-10 15:26:00|15804.7|15784.7|15804.7|15784.7|15804.7|15784.7|15804.7|15784.7|2
1646925970000|2022-03-10 15:26:10|15806.4|15786.4|15806.4|15786.4|15806.4|15786.4|15806.4|15786.4|0
1646926100000|2022-03-10 15:28:20|15810.3|15790.3|15810.3|15790.3|15810.3|15790.3|15810.3|15790.3|0
1646926120000|2022-03-10 15:28:40|15815.3|15795.3|15815.3|15795.3|15815.3|15795.3|15815.3|15795.3|3
1646926150000|2022-03-10 15:29:10|15817.2|15797.2|15817.2|15797.2|15817.2|15797.2|15817.2|15797.2|0
1646926270000|2022-03-10 15:31:10|15817.3|15797.3|15817.3|15797.3|15817.3|15797.3|15817.3|15797.3|0
1646926350000|2022-03-10 15:32:30|||||||||1
1646926430000|2022-03-10 15:33:50|15821.1|15801.1|15822.3|15802.3|15822.3|15802.3|15821.1|15801.1|1
1646926630000|2022-03-10 15:37:10|||||||||1
1646926770000|2022-03-10 15:39:30|15820.3|15800.3|15819|15779|15820.3|15800.3|15819|15779|2
1646926880000|2022-03-10 15:41:20|||||||||1
1646926970000|2022-03-10 15:42:50|15804|15784|15796.5|15776.5|15804|15784|15796.5|15776.5|1
1646926980000|2022-03-10 15:43:00|15798.8|15758.8|15782.9|15762.9|15798.8|15767.9|15782.9|15758.8|1
1646927010000|2022-03-10 15:43:30|15785.4|15765.4|15785.4|15765.4|15785.4|15765.4|15785.4|15765.4|3
1646927020000|2022-03-10 15:43:40|15790.4|15770.4|15790.4|15770.4|15790.4|15770.4|15790.4|15770.4|1
1646927040000|2022-03-10 15:44:00|15790.9|15770.9|15790.9|15770.9|15790.9|15770.9|15790.9|15770.9|0
1646927350000|2022-03-10 15:49:10|15788.4|15768.4|15788.4|15768.4|15788.4|15768.4|15788.4|15768.4|0
1646927370000|2022-03-10 15:49:30|15787.9|15767.9|15787.9|15767.9|15787.9|15767.9|15787.9|15767.9|0
1646927510000|2022-03-10 15:51:50|15785.4|15765.4|15782.9|15762.9|15785.4|15765.4|15782.9|15762.9|0
1646927520000|2022-03-10 15:52:00|15787.9|15767.9|15787.9|15767.9|15787.9|15767.9|15787.9|15767.9|1
1646927680000|2022-03-10 15:54:40|15787.3|15767.3|15787.3|15767.3|15787.3|15767.3|15787.3|15767.3|0
1646927810000|2022-03-10 15:56:50|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|6
1646928000000|2022-03-10 16:00:00|||||||||1
1646928240000|2022-03-10 16:04:00|15789.9|15769.9|15789.9|15769.9|15789.9|15769.9|15789.9|15769.9|0
1646928270000|2022-03-10 16:04:30|15789.3|15769.3|15787.4|15767.4|15789.3|15769.3|15787.4|15767.4|0
1646928380000|2022-03-10 16:06:20|15789.1|15769.1|15794.9|15774.9|15794.9|15774.9|15789.1|15769.1|4
1646928470000|2022-03-10 16:07:50|15812.4|15772.4|15812.4|15792.4|15812.4|15792.4|15807.4|15772.4|3
1646928740000|2022-03-10 16:12:20|||||||||1
1646928790000|2022-03-10 16:13:10|15814.9|15794.9|15814.9|15794.9|15814.9|15794.9|15814.9|15794.9|1
1646929140000|2022-03-10 16:19:00|15829.9|15789.9|15829.9|15789.9|15829.9|15789.9|15829.9|15789.9|3
1646929260000|2022-03-10 16:21:00|15814.9|15774.9|15814.9|15774.9|15814.9|15774.9|15814.9|15774.9|7
1646929440000|2022-03-10 16:24:00|15812.4|15772.4|15812.4|15772.4|15812.4|15772.4|15812.4|15772.4|0
1646929450000|2022-03-10 16:24:10|15814.9|15774.9|15814.9|15774.9|15814.9|15774.9|15814.9|15774.9|0
1646929500000|2022-03-10 16:25:00|15789.9|15769.9|15799.9|15759.9|15804.1|15779.9|15789.9|15759.9|6
1646929510000|2022-03-10 16:25:10|15798|15758|15797.4|15757.4|15798|15758|15797.4|15757.4|0
1646929610000|2022-03-10 16:26:50|15794.9|15754.9|15777.4|15757.4|15794.9|15757.4|15777.4|15754.9|0
1646929620000|2022-03-10 16:27:00|15779.3|15759.3|15772.4|15752.4|15779.3|15759.3|15772.4|15752.4|1
1646929770000|2022-03-10 16:29:30|15785|15765|15834.9|15814.9|15834.9|15814.9|15785|15765|5
1646929780000|2022-03-10 16:29:40|15802.2|15762.2|15802.2|15762.2|15802.2|15762.2|15802.2|15762.2|1
1646929800000|2022-03-10 16:30:00|15799.9|15759.9|15799.9|15759.9|15799.9|15759.9|15799.9|15759.9|0
1646929810000|2022-03-10 16:30:10|15797.4|15757.4|15797.4|15757.4|15797.4|15757.4|15797.4|15757.4|0
1646929860000|2022-03-10 16:31:00|15796.9|15756.9|15796.3|15756.3|15796.9|15756.9|15796.3|15756.3|1
1646929870000|2022-03-10 16:31:10|15795.7|15755.7|15795.7|15755.7|15795.7|15755.7|15795.7|15755.7|1
1646929880000|2022-03-10 16:31:20|15793.2|15753.2|15793.2|15753.2|15793.2|15753.2|15793.2|15753.2|0
1646929900000|2022-03-10 16:31:40|15792.7|15752.7|15792.7|15752.7|15792.7|15752.7|15792.7|15752.7|0
1646929920000|2022-03-10 16:32:00|15780.7|15760.7|15780.7|15760.7|15780.7|15760.7|15780.7|15760.7|0
1646929930000|2022-03-10 16:32:10|15780.2|15760.2|15780.2|15760.2|15780.2|15760.2|15780.2|15760.2|0
1646929990000|2022-03-10 16:33:10|15770.2|15750.2|15770.2|15750.2|15770.2|15750.2|15770.2|15750.2|2
1646930010000|2022-03-10 16:33:30|15767.7|15747.7|15755.2|15735.2|15767.7|15747.7|15755.2|15735.2|5
1646930020000|2022-03-10 16:33:40|15752.7|15732.7|15752.7|15732.7|15752.7|15732.7|15752.7|15732.7|0
1646930030000|2022-03-10 16:33:50|15750.2|15730.2|15745.2|15725.2|15750.2|15730.2|15745.2|15725.2|1
1646930040000|2022-03-10 16:34:00|15745.7|15725.7|15747.7|15727.7|15747.7|15727.7|15745.7|15725.7|3
1646930050000|2022-03-10 16:34:10|||||||||1
1646930450000|2022-03-10 16:40:50|15755.2|15735.2|15755.2|15735.2|15755.2|15735.2|15755.2|15735.2|3
1646930630000|2022-03-10 16:43:50|15760.2|15740.2|15760.2|15740.2|15760.2|15740.2|15760.2|15740.2|0
1646930810000|2022-03-10 16:46:50|15785.2|15745.2|15787.7|15747.7|15787.7|15747.7|15785.2|15745.2|2
1646930820000|2022-03-10 16:47:00|15787.1|15747.1|15785.2|15745.2|15787.1|15747.1|15785.2|15745.2|0
1646930830000|2022-03-10 16:47:10|15787.1|15747.1|15792.7|15752.7|15792.7|15752.7|15787.1|15747.1|0
1646930970000|2022-03-10 16:49:30|15762.7|15742.7|15785.2|15745.2|15785.2|15745.2|15756.9|15736.9|6
1646930980000|2022-03-10 16:49:40|15782.7|15742.7|15782.7|15742.7|15782.7|15742.7|15782.7|15742.7|0
1646930990000|2022-03-10 16:49:50|15784.6|15744.6|15790.2|15750.2|15790.2|15750.2|15784.6|15744.6|0
1646931010000|2022-03-10 16:50:10|15794.1|15754.1|15794.1|15754.1|15794.1|15754.1|15794.1|15754.1|0
1646931030000|2022-03-10 16:50:30|15795.2|15755.2|15795.2|15755.2|15795.2|15755.2|15795.2|15755.2|0
1646931040000|2022-03-10 16:50:40|15797.7|15757.7|15797.7|15757.7|15797.7|15757.7|15797.7|15757.7|0
1646931210000|2022-03-10 16:53:30|15795.2|15755.2|15795.2|15755.2|15795.2|15755.2|15795.2|15755.2|0
1646931220000|2022-03-10 16:53:40|15797.1|15757.1|15797.7|15757.7|15797.7|15757.7|15797.1|15757.1|0
1646931260000|2022-03-10 16:54:20|15811.6|15751.6|15800.8|15760.8|15812.7|15760.8|15800.8|15751.6|6
1646931270000|2022-03-10 16:54:30|15800.2|15760.2|15800.2|15760.2|15800.2|15760.2|15797.7|15757.7|0
1646931280000|2022-03-10 16:54:40|15797.7|15757.7|15797.7|15757.7|15800.2|15760.2|15797.7|15757.7|0
1646931290000|2022-03-10 16:54:50|15812.7|15752.7|15812.7|15752.7|15812.7|15752.7|15812.7|15752.7|24
1646931300000|2022-03-10 16:55:00|15833.3|15773.3|15840.2|15800.2|15840.2|15800.2|15833.3|15773.3|6
1646931310000|2022-03-10 16:55:10|15855.2|15815.2|15857.7|15817.7|15857.7|15817.7|15855.2|15815.2|4
1646931340000|2022-03-10 16:55:40|15860.2|15820.2|15860.2|15820.2|15860.2|15820.2|15860.2|15820.2|0
1646931430000|2022-03-10 16:57:10|15862.2|15822.2|15862.7|15822.7|15862.7|15822.7|15862.2|15822.2|0
1646931440000|2022-03-10 16:57:20|15854.7|15834.7|15855.2|15835.2|15855.2|15835.2|15854.7|15834.7|0
1646931520000|2022-03-10 16:58:40|15857.7|15837.7|15857.7|15837.7|15857.7|15837.7|15857.7|15837.7|0
1646931570000|2022-03-10 16:59:30|||||||||1
1646931580000|2022-03-10 16:59:40|15855.8|15835.8|15852.7|15832.7|15855.8|15835.8|15852.7|15832.7|3
1646931590000|2022-03-10 16:59:50|15854.7|15834.7|15855.2|15835.2|15855.2|15835.2|15854.7|15834.7|0
1646931740000|2022-03-10 17:02:20|15849.5|15829.5|15847.7|15827.7|15849.5|15829.5|15847.7|15827.7|0
1646931770000|2022-03-10 17:02:50|15841.4|15801.4|15837.7|15817.7|15841.4|15817.7|15837.2|15801.4|2
1646931810000|2022-03-10 17:03:30|15840.2|15820.2|15840.2|15820.2|15840.2|15820.2|15840.2|15820.2|0
1646931820000|2022-03-10 17:03:40|15854.1|15814.1|15857.7|15817.7|15857.7|15817.7|15854.1|15814.1|0
1646931830000|2022-03-10 17:03:50|15859.7|15819.7|15860.2|15820.2|15860.2|15820.2|15859.7|15819.7|0
1646931880000|2022-03-10 17:04:40|15847.7|15827.7|15847.7|15827.7|15847.7|15827.7|15847.7|15827.7|0
1646931930000|2022-03-10 17:05:30|15847.8|15827.8|15847.8|15827.8|15847.8|15827.8|15847.8|15827.8|0
1646932110000|2022-03-10 17:08:30|15852.2|15812.2|15845.3|15805.3|15852.8|15812.8|15845.3|15805.3|4
1646932120000|2022-03-10 17:08:40|15835.3|15795.3|15835.3|15795.3|15835.3|15795.3|15835.3|15795.3|0
1646932130000|2022-03-10 17:08:50|15832.8|15792.8|15832.8|15792.8|15832.8|15792.8|15832.8|15792.8|0
1646932140000|2022-03-10 17:09:00|15840.3|15780.3|15840.3|15780.3|15840.3|15780.3|15840.3|15780.3|0
1646932170000|2022-03-10 17:09:30|15832.5|15772.5|15830.3|15770.3|15832.8|15772.8|15830.3|15770.3|0
1646932180000|2022-03-10 17:09:40|15827.8|15767.8|15830.3|15770.3|15830.3|15772.8|15810.3|15767.8|0
1646932190000|2022-03-10 17:09:50|15827.8|15767.8|15827.8|15767.8|15827.8|15767.8|15827.8|15767.8|0
1646932200000|2022-03-10 17:10:00|15815.3|15775.3|15815.3|15775.3|15815.3|15775.3|15815.3|15775.3|0
1646932220000|2022-03-10 17:10:20|15812.8|15772.8|15812.8|15772.8|15812.8|15772.8|15812.8|15772.8|0
1646932240000|2022-03-10 17:10:40|15814.7|15774.7|15815.3|15775.3|15815.3|15775.3|15814.7|15774.7|0
1646932350000|2022-03-10 17:12:30|15817.2|15777.2|15820.3|15780.3|15820.3|15780.3|15817.2|15777.2|0
1646932540000|2022-03-10 17:15:40|15819.7|15779.7|15817.8|15777.8|15819.7|15779.7|15817.8|15777.8|0
1646932610000|2022-03-10 17:16:50|15815.3|15775.3|15815.3|15775.3|15815.3|15775.3|15815.3|15775.3|0
1646932620000|2022-03-10 17:17:00|15812.8|15772.8|15812.8|15772.8|15812.8|15772.8|15812.8|15772.8|0
1646932650000|2022-03-10 17:17:30|15810.9|15770.9|15809.7|15769.7|15810.9|15770.9|15807.8|15767.8|0
1646932660000|2022-03-10 17:17:40|15810.3|15770.3|15807.8|15767.8|15810.3|15770.3|15807.8|15767.8|0
1646932860000|2022-03-10 17:21:00|15810.3|15770.3|15810.3|15770.3|15810.3|15770.3|15810.3|15770.3|0
1646933040000|2022-03-10 17:24:00|15813.7|15773.7|15813.7|15773.7|15813.7|15773.7|15813.7|15773.7|0
1646933050000|2022-03-10 17:24:10|15805.7|15785.7|15805.7|15785.7|15805.7|15785.7|15805.7|15785.7|0
1646933070000|2022-03-10 17:24:30|15806.8|15786.8|15806.8|15786.8|15806.8|15786.8|15806.8|15786.8|0
1646933080000|2022-03-10 17:24:40|15808.7|15788.7|15808.7|15788.7|15808.7|15788.7|15808.7|15788.7|0
1646933140000|2022-03-10 17:25:40|15806.5|15786.5|15805.3|15785.3|15806.5|15786.5|15805.3|15785.3|0
1646933230000|2022-03-10 17:27:10|15816.9|15796.9|15830.3|15810.3|15830.3|15810.3|15816.9|15796.9|4
1646933330000|2022-03-10 17:28:50|15832.8|15812.8|15832.8|15812.8|15832.8|15812.8|15832.8|15812.8|0
1646933610000|2022-03-10 17:33:30|15834.8|15814.8|15837|15817|15837|15817|15834.8|15814.8|0
1646933620000|2022-03-10 17:33:40|15837.1|15817.1|15837.1|15817.1|15837.1|15817.1|15837.1|15817.1|0
1646933640000|2022-03-10 17:34:00|15841.1|15821.1|15857.8|15837.8|15857.8|15837.8|15841.1|15821.1|4
1646933670000|2022-03-10 17:34:30|15855.9|15835.9|15855.3|15835.3|15855.9|15835.9|15855.3|15835.3|0
1646933680000|2022-03-10 17:34:40|15857.3|15837.3|15857.8|15837.8|15857.8|15837.8|15857.3|15837.3|0
1646933740000|2022-03-10 17:35:40|15855.9|15835.9|15849|15829|15855.9|15835.9|15849|15829|0
1646933880000|2022-03-10 17:38:00|15852.8|15832.8|15855.3|15835.3|15855.3|15835.3|15852.8|15832.8|1
1646933890000|2022-03-10 17:38:10|15857.8|15837.8|15857.8|15837.8|15857.8|15837.8|15857.8|15837.8|0
1646933950000|2022-03-10 17:39:10|15855.6|15835.6|15855.6|15835.6|15855.6|15835.6|15855.6|15835.6|0
1646933960000|2022-03-10 17:39:20|15853.6|15833.6|15853.1|15833.1|15853.6|15833.6|15853.1|15833.1|0
1646934240000|2022-03-10 17:44:00|15851.1|15831.1|15847.3|15827.3|15851.1|15831.1|15847.3|15827.3|0
1646934250000|2022-03-10 17:44:10|||||||||2
1646934260000|2022-03-10 17:44:20|15855.4|15815.4|15855.4|15815.4|15855.4|15815.4|15855.4|15815.4|0
1646934270000|2022-03-10 17:44:30|15843.4|15823.4|15855.4|15815.4|15855.4|15823.4|15843.4|15815.4|0
1646934280000|2022-03-10 17:44:40|15847.3|15827.3|15847.3|15827.3|15847.3|15827.3|15847.3|15827.3|0
1646934300000|2022-03-10 17:45:00|15849.2|15829.2|15847.3|15827.3|15849.2|15829.2|15847.3|15827.3|0
1646934320000|2022-03-10 17:45:20|15849.2|15829.2|15847.3|15827.3|15849.2|15829.2|15847.3|15827.3|0
1646934330000|2022-03-10 17:45:30|15849.2|15829.2|15847.3|15827.3|15849.2|15829.2|15847.3|15827.3|0
1646934350000|2022-03-10 17:45:50|15849.2|15829.2|15847.3|15827.3|15849.2|15829.2|15847.3|15827.3|0
1646934360000|2022-03-10 17:46:00|15849.2|15829.2|15849.2|15829.2|15849.2|15829.2|15847.3|15827.3|0
1646934370000|2022-03-10 17:46:10|15847.3|15827.3|15847.3|15827.3|15849.2|15829.2|15847.3|15827.3|0
1646934410000|2022-03-10 17:46:50|15855.4|15815.4|15841.5|15821.5|15855.4|15821.5|15841.5|15815.4|0
1646934450000|2022-03-10 17:47:30|15845.4|15825.4|15846.5|15826.5|15846.5|15826.5|15845.4|15825.4|0
1646934470000|2022-03-10 17:47:50|15850.4|15830.4|15850.4|15830.4|15850.4|15830.4|15850.4|15830.4|1
1646934480000|2022-03-10 17:48:00|15852.3|15832.3|15852.3|15832.3|15852.3|15832.3|15852.3|15832.3|0
1646934490000|2022-03-10 17:48:10|15854.2|15834.2|15854.2|15834.2|15854.2|15834.2|15854.2|15834.2|2
1646934520000|2022-03-10 17:48:40|15856.2|15836.2|15858.1|15838.1|15858.1|15838.1|15856.2|15836.2|0
1646934600000|2022-03-10 17:50:00|15858.7|15838.7|15858.7|15838.7|15858.7|15838.7|15858.7|15838.7|0
1646934660000|2022-03-10 17:51:00|15858.1|15838.1|15858.1|15838.1|15858.1|15838.1|15858.1|15838.1|0
1646934690000|2022-03-10 17:51:30|15854.2|15834.2|15853.1|15833.1|15854.2|15834.2|15853.1|15833.1|0
1646934700000|2022-03-10 17:51:40|15859.2|15819.2|15858.1|15818.1|15859.2|15819.2|15858.1|15818.1|1
1646934750000|2022-03-10 17:52:30|15853.1|15813.1|15853.1|15813.1|15853.1|15813.1|15853.1|15813.1|0
1646934760000|2022-03-10 17:52:40|15856.2|15816.2|15856.2|15816.2|15858.1|15818.1|15853.1|15813.1|0
1646934780000|2022-03-10 17:53:00|15855.6|15815.6|15849.2|15809.2|15855.6|15815.6|15846.7|15806.7|2
1646934850000|2022-03-10 17:54:10|15847.3|15807.3|15846.7|15806.7|15847.3|15807.3|15846.7|15806.7|0
1646934930000|2022-03-10 17:55:30|15846.8|15806.8|15846.8|15806.8|15846.8|15806.8|15846.8|15806.8|0
1646935030000|2022-03-10 17:57:10|15844.8|15804.8|15846.8|15806.8|15846.8|15806.8|15844.8|15804.8|0
1646935040000|2022-03-10 17:57:20|15844.8|15804.8|15846.8|15806.8|15846.8|15806.8|15844.8|15804.8|0
1646935050000|2022-03-10 17:57:30|15844.8|15804.8|15844.8|15804.8|15846.8|15806.8|15844.8|15804.8|0
1646935060000|2022-03-10 17:57:40|15846.8|15806.8|15846.8|15806.8|15846.8|15806.8|15844.8|15804.8|0
1646935190000|2022-03-10 17:59:50|15844.8|15804.8|15844.8|15804.8|15844.8|15804.8|15844.8|15804.8|1
1646935210000|2022-03-10 18:00:10|15837.3|15817.3|15835.4|15815.4|15837.3|15817.3|15835.4|15815.4|0
1646935230000|2022-03-10 18:00:30|15837.3|15817.3|15837.9|15817.9|15837.9|15817.9|15837.3|15817.3|0
1646935240000|2022-03-10 18:00:40|15840.4|15820.4|15840.4|15820.4|15840.4|15820.4|15840.4|15820.4|0
1646935280000|2022-03-10 18:01:20|15844.1|15824.1|15851.8|15831.8|15851.8|15831.8|15844.1|15824.1|5
1646935340000|2022-03-10 18:02:20|15841.8|15801.8|15841.8|15801.8|15841.8|15801.8|15841.8|15801.8|1
1646935350000|2022-03-10 18:02:30|15845.6|15805.6|15844.3|15804.3|15846.8|15806.8|15844.3|15804.3|0
1646935380000|2022-03-10 18:03:00|15846.8|15806.8|15846.8|15806.8|15846.8|15806.8|15846.8|15806.8|0
1646935570000|2022-03-10 18:06:10|15844.9|15804.9|15846.8|15786.8|15846.8|15804.9|15844.9|15786.8|0
1646935600000|2022-03-10 18:06:40|15844.3|15784.3|15844.3|15784.3|15844.3|15784.3|15844.3|15784.3|0
1646935620000|2022-03-10 18:07:00|15839.3|15779.3|15839.3|15779.3|15839.3|15779.3|15839.3|15779.3|0
1646935730000|2022-03-10 18:08:50|15836.8|15776.8|15836.8|15776.8|15836.8|15776.8|15836.8|15776.8|0
1646935770000|2022-03-10 18:09:30|15844.3|15784.3|15844.3|15784.3|15844.3|15784.3|15844.3|15784.3|0
1646935780000|2022-03-10 18:09:40|15848.1|15788.1|15840.1|15780.1|15849.3|15801.8|15836.2|15776.2|0
1646935790000|2022-03-10 18:09:50|15841.8|15781.8|15844.3|15784.3|15849.3|15789.3|15841.8|15781.8|0
1646935810000|2022-03-10 18:10:10|15844.9|15784.9|15844.9|15784.9|15844.9|15784.9|15844.9|15784.9|0
1646935890000|2022-03-10 18:11:30|15846|15786|15846|15786|15846|15786|15846|15786|0
1646935930000|2022-03-10 18:12:10|15841.8|15801.8|15842.9|15802.9|15845.4|15805.4|15841.8|15801.8|0
1646935960000|2022-03-10 18:12:40|15843.5|15803.5|15843.5|15803.5|15843.5|15803.5|15843.5|15803.5|0
1646935980000|2022-03-10 18:13:00|15845.4|15805.4|15845.4|15805.4|15845.4|15805.4|15845.4|15805.4|0
1646936020000|2022-03-10 18:13:40|15853.2|15813.2|15857.9|15817.9|15857.9|15817.9|15853.2|15813.2|1
1646936040000|2022-03-10 18:14:00|15858|15818|15858|15818|15858|15818|15858|15818|0
1646936100000|2022-03-10 18:15:00|15860.5|15840.5|15858|15818|15860.5|15840.5|15857.4|15817.4|3
1646936120000|2022-03-10 18:15:20|15860.5|15820.5|15860.5|15820.5|15860.5|15820.5|15860.5|15820.5|0
1646936210000|2022-03-10 18:16:50|15862.4|15822.4|15863|15823|15863|15823|15862.4|15822.4|0
1646936220000|2022-03-10 18:17:00|15865.5|15825.5|15865.5|15825.5|15865.5|15825.5|15865.5|15825.5|0
1646936240000|2022-03-10 18:17:20|15863|15823|15863|15823|15863|15823|15863|15823|0
1646936300000|2022-03-10 18:18:20|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|1
1646936310000|2022-03-10 18:18:30|15858|15838|15873.5|15833.5|15875.5|15838|15858|15833.5|1
1646936320000|2022-03-10 18:18:40|15873|15833|15873|15833|15873|15833|15873|15833|0
1646936450000|2022-03-10 18:20:50|15870.5|15830.5|15865.5|15825.5|15870.5|15830.5|15865.5|15825.5|0
1646936660000|2022-03-10 18:24:20|15867.4|15827.4|15868|15828|15868|15828|15865.5|15825.5|0
1646936670000|2022-03-10 18:24:30|15865.5|15825.5|15863|15823|15868|15828|15863|15823|0
1646936740000|2022-03-10 18:25:40|15864.9|15824.9|15863.6|15823.6|15865.5|15825.5|15863|15823|0
1646936750000|2022-03-10 18:25:50|15865.5|15825.5|15863.6|15823.6|15865.5|15825.5|15863|15823|0
1646936760000|2022-03-10 18:26:00|15863|15823|15863|15823|15865.5|15825.5|15863|15823|0
1646936770000|2022-03-10 18:26:10|15863.6|15823.6|15865.5|15825.5|15865.5|15825.5|15863|15823|0
1646936780000|2022-03-10 18:26:20|15863.6|15823.6|15864.9|15824.9|15865.5|15825.5|15863|15823|0
1646936790000|2022-03-10 18:26:30|15863|15823|15863|15823|15865.5|15825.5|15863|15823|0
1646936800000|2022-03-10 18:26:40|15863.6|15823.6|15863.6|15823.6|15865.5|15825.5|15863|15823|0
1646936810000|2022-03-10 18:26:50|15863|15823|15863.6|15823.6|15865.5|15825.5|15863|15823|0
1646936820000|2022-03-10 18:27:00|15863|15823|15863.6|15823.6|15865.5|15825.5|15863|15823|0
1646936830000|2022-03-10 18:27:10|15864.9|15824.9|15863.6|15823.6|15865.5|15825.5|15863|15823|0
1646936840000|2022-03-10 18:27:20|15863|15823|15863|15823|15865.5|15825.5|15863|15823|0
1646936850000|2022-03-10 18:27:30|15865.5|15825.5|15863|15823|15865.5|15825.5|15863|15823|0
1646936860000|2022-03-10 18:27:40|15865.5|15825.5|15863.6|15823.6|15865.5|15825.5|15863|15823|0
1646936870000|2022-03-10 18:27:50|15863|15823|15863.6|15823.6|15865.5|15825.5|15863|15823|0
1646936880000|2022-03-10 18:28:00|15863|15823|15865.5|15825.5|15865.5|15825.5|15863|15823|0
1646937160000|2022-03-10 18:32:40|||||||||1
1646937180000|2022-03-10 18:33:00|15857.4|15837.4|15858|15838|15858|15838|15857.4|15837.4|0
1646937490000|2022-03-10 18:38:10|||||||||1
1646937830000|2022-03-10 18:43:50|||||||||1
1646938040000|2022-03-10 18:47:20|15856.1|15836.1|15863|15823|15863|15836.1|15856.1|15823|0
1646938080000|2022-03-10 18:48:00|15863.1|15823.1|15863.1|15823.1|15863.1|15823.1|15863.1|15823.1|0
1646938090000|2022-03-10 18:48:10|15847.3|15827.3|15845.6|15825.6|15847.3|15827.3|15845.6|15825.6|0
1646938100000|2022-03-10 18:48:20|15857.5|15837.5|15865.6|15825.6|15865.6|15837.5|15857.5|15825.6|2
1646938450000|2022-03-10 18:54:10|15858.1|15838.1|15858.1|15838.1|15858.1|15838.1|15858.1|15838.1|1
1646938800000|2022-03-10 19:00:00|15860|15840|15863.1|15843.1|15863.1|15843.1|15860|15840|0
1646938810000|2022-03-10 19:00:10|15905.2|15845.2|15890.6|15850.6|15905.8|15854.4|15890.6|15835|1
1646938820000|2022-03-10 19:00:20|15882.5|15862.5|15900.8|15860.8|15900.8|15862.5|15882.5|15860.8|0
1646938830000|2022-03-10 19:00:30|15915.2|15855.2|15915.2|15855.2|15915.2|15855.2|15915.2|15855.2|1
1646938840000|2022-03-10 19:00:40|15908.3|15868.3|15916.9|15856.9|15918.9|15875.8|15908.3|15856.4|1
1646938850000|2022-03-10 19:00:50|15916.4|15856.4|15916.4|15856.4|15916.9|15868.9|15903.9|15843.9|0
1646938860000|2022-03-10 19:01:00|15911.4|15871.4|15911.4|15871.4|15911.4|15871.4|15911.4|15871.4|0
1646938880000|2022-03-10 19:01:20|15913.9|15873.9|15916.4|15876.4|15916.4|15876.4|15913.9|15873.9|0
1646938890000|2022-03-10 19:01:30|15908.3|15888.3|15908.9|15888.9|15908.9|15888.9|15908.3|15888.3|0
1646938910000|2022-03-10 19:01:50|15911.4|15891.4|15911.4|15891.4|15911.4|15891.4|15911.4|15891.4|0
1646939130000|2022-03-10 19:05:30|15950.6|15890.6|15963.1|15903.1|15963.1|15903.1|15950.6|15890.6|4
1646939140000|2022-03-10 19:05:40|15955.6|15915.6|15958.1|15918.1|15958.1|15918.1|15955.6|15915.6|0
1646939150000|2022-03-10 19:05:50|15960.6|15920.6|15960.6|15920.6|15960.6|15920.6|15960.6|15920.6|1
1646939160000|2022-03-10 19:06:00|15944.8|15924.8|15944.8|15924.8|15958.9|15924.8|15943.1|15918.9|0
1646939170000|2022-03-10 19:06:10|15960.6|15920.6|15958.9|15918.9|15960.6|15924.8|15943.1|15918.9|0
1646939180000|2022-03-10 19:06:20|15960.6|15920.6|15955.6|15935.6|15960.6|15935.6|15944.8|15920.6|0
1646939330000|2022-03-10 19:08:50|||||||||2
1646939340000|2022-03-10 19:09:00|15958.1|15898.1|15953.1|15893.1|15960|15900|15950.6|15890.6|2
1646939350000|2022-03-10 19:09:10|15948.1|15888.1|15948.1|15888.1|15953.1|15893.1|15945.6|15885.6|0
1646939360000|2022-03-10 19:09:20|15950.6|15890.6|15945.6|15885.6|15950.6|15890.6|15945.6|15885.6|0
1646939370000|2022-03-10 19:09:30|15943.7|15883.7|15940.6|15880.6|15943.7|15883.7|15940.6|15880.6|0
1646939420000|2022-03-10 19:10:20|15935.6|15895.6|15935.6|15895.6|15935.6|15895.6|15935.6|15895.6|0
1646939470000|2022-03-10 19:11:10|15937.5|15897.5|15945.6|15905.6|15945.6|15905.6|15937.5|15897.5|0
1646939480000|2022-03-10 19:11:20|15947.5|15907.5|15950.6|15910.6|15950.6|15910.6|15947.5|15907.5|0
1646939490000|2022-03-10 19:11:30|15958.1|15918.1|15958.1|15918.1|15958.1|15918.1|15958.1|15918.1|10
1646939500000|2022-03-10 19:11:40|15960|15920|15960.6|15920.6|15963.1|15923.1|15960|15920|0
1646939510000|2022-03-10 19:11:50|15963.1|15903.1|15963.1|15903.1|15963.1|15917|15956.2|15903.1|0
1646939520000|2022-03-10 19:12:00|15950.6|15910.6|15950.6|15910.6|15953.1|15913.1|15950.6|15910.6|0
1646939560000|2022-03-10 19:12:40|15948.7|15908.7|15948.1|15908.1|15948.7|15908.7|15948.1|15908.1|0
1646939580000|2022-03-10 19:13:00|15950.6|15910.6|15948.1|15908.1|15950.6|15910.6|15948.1|15908.1|2
1646939590000|2022-03-10 19:13:10|15950|15910|15950.6|15910.6|15950.6|15910.6|15950|15910|0
1646939600000|2022-03-10 19:13:20|15954.5|15914.5|15953.1|15913.1|15955.6|15915.6|15953.1|15913.1|0
1646939610000|2022-03-10 19:13:30|||||||||3
1646939620000|2022-03-10 19:13:40|15955|15915|15955.6|15915.6|15955.6|15915.6|15955|15915|0
1646939640000|2022-03-10 19:14:00|15957.6|15917.6|15953.7|15913.7|15958.1|15918.1|15953.7|15913.7|1
1646939650000|2022-03-10 19:14:10|15953.1|15913.1|15950.6|15910.6|15953.1|15913.1|15950.6|15910.6|0
1646939660000|2022-03-10 19:14:20|15955.1|15915.1|15950.6|15930.6|15955.6|15930.6|15950.6|15913.7|3
1646939670000|2022-03-10 19:14:30|15963.1|15923.1|15963.1|15923.1|15963.1|15923.1|15963.1|15923.1|4
1646939680000|2022-03-10 19:14:40|15970.1|15930.1|15968.1|15928.1|15970.1|15930.1|15968.1|15928.1|1
1646939690000|2022-03-10 19:14:50|15965.1|15945.1|15969.3|15929.3|15969.3|15945.1|15965.1|15929.3|3
1646939700000|2022-03-10 19:15:00|15968.1|15928.1|15968.1|15928.1|15968.1|15928.1|15968.1|15928.1|0
1646939720000|2022-03-10 19:15:20|15970.6|15910.6|15960.6|15920.6|15973.1|15925.6|15935.6|15910.6|2
1646939730000|2022-03-10 19:15:30|15938.1|15918.1|15965.6|15925.6|15965.6|15925.6|15938.1|15918.1|2
1646939750000|2022-03-10 19:15:50|15963.7|15923.7|15965.6|15925.6|15965.6|15931.2|15950.6|15923.7|0
1646939760000|2022-03-10 19:16:00|15964.5|15924.5|15960.6|15920.6|15964.5|15924.5|15960.6|15920.6|0
1646939790000|2022-03-10 19:16:30|15958.1|15918.1|15958.1|15918.1|15958.1|15918.1|15958.1|15918.1|0
1646939830000|2022-03-10 19:17:10|15955.1|15915.1|15955.6|15915.6|15955.6|15915.6|15953.1|15913.1|0
1646939880000|2022-03-10 19:18:00|15971.4|15911.4|15971.4|15911.4|15971.4|15911.4|15971.4|15911.4|0
1646939890000|2022-03-10 19:18:10|15973.1|15913.1|15973.1|15913.1|15973.1|15913.1|15973.1|15913.1|0
1646939900000|2022-03-10 19:18:20|15965.1|15925.1|15965.6|15925.6|15965.6|15925.6|15965.1|15925.1|0
1646939920000|2022-03-10 19:18:40|15973.7|15913.7|15973.7|15913.7|15973.7|15913.7|15973.7|15913.7|0
1646939940000|2022-03-10 19:19:00|15973.1|15913.1|15973.1|15913.1|15973.1|15913.1|15973.1|15913.1|0
1646939980000|2022-03-10 19:19:40|15965.6|15925.6|15967.6|15927.6|15967.6|15927.6|15965.6|15925.6|0
1646939990000|2022-03-10 19:19:50|15983.9|15923.9|15982|15922|15983.9|15923.9|15982|15922|1
1646960450000|2022-03-11 01:00:50|15948|15888|15944.1|15884.1|15948|15888|15944.1|15884.1|0
1646960460000|2022-03-11 01:01:00|15946.6|15886.6|15948.6|15888.6|15948.6|15888.6|15946.6|15886.6|0
1646960470000|2022-03-11 01:01:10|15949.1|15889.1|15949.1|15889.1|15949.1|15889.1|15949.1|15889.1|0
1646960500000|2022-03-11 01:01:40|15946.6|15886.6|15946.6|15886.6|15946.6|15886.6|15946.6|15886.6|0
1646960610000|2022-03-11 01:03:30|15950.5|15890.5|15951.6|15891.6|15951.6|15891.6|15950.5|15890.5|0
1646960650000|2022-03-11 01:04:10|15951.7|15891.7|15951.7|15891.7|15951.7|15891.7|15951.7|15891.7|0
1646960700000|2022-03-11 01:05:00|15954.2|15894.2|15954.2|15894.2|15954.2|15894.2|15954.2|15894.2|0
1646960850000|2022-03-11 01:07:30|15955.3|15895.3|15959.2|15899.2|15959.2|15899.2|15955.3|15895.3|1
1646960920000|2022-03-11 01:08:40|15964.2|15904.2|15966.7|15906.7|15966.7|15906.7|15964.2|15904.2|0
1646961000000|2022-03-11 01:10:00|15976.2|15916.2|15976.2|15916.2|15976.2|15916.2|15976.2|15916.2|0
1646961010000|2022-03-11 01:10:10|15979.2|15919.2|15979.2|15919.2|15979.2|15919.2|15979.2|15919.2|0
1646961850000|2022-03-11 01:24:10|15984.2|15924.2|15984.2|15924.2|15984.2|15924.2|15984.2|15924.2|0
1646962010000|2022-03-11 01:26:50|15987.3|15927.3|15989.2|15929.2|15989.2|15929.2|15987.3|15927.3|0
1646962070000|2022-03-11 01:27:50|15991.1|15931.1|15991.1|15931.1|15991.1|15931.1|15991.1|15931.1|0
1646962080000|2022-03-11 01:28:00|15994.8|15934.8|15996.7|15936.7|15996.7|15936.7|15994.8|15934.8|0
1646962120000|2022-03-11 01:28:40|16001.7|15941.7|16001.7|15941.7|16001.7|15941.7|16001.7|15941.7|0
1646962160000|2022-03-11 01:29:20|16004.2|15944.2|16006.7|15946.7|16006.7|15946.7|16004.2|15944.2|0
1646962170000|2022-03-11 01:29:30|16009.2|15949.2|16016.7|15956.7|16016.7|15956.7|16009.2|15949.2|0
1646962180000|2022-03-11 01:29:40|16019.2|15959.2|16021.7|15961.7|16021.7|15961.7|16019.2|15959.2|0
1646962200000|2022-03-11 01:30:00|16027.5|15967.5|16031.7|15971.7|16031.7|15971.7|16027.5|15967.5|0
1646962210000|2022-03-11 01:30:10|16036.7|15976.7|16036.7|15976.7|16036.7|15976.7|16036.7|15976.7|0
1646962220000|2022-03-11 01:30:20|16009.2|15949.2|16009.2|15949.2|16009.2|15949.2|16009.2|15949.2|0
1646962240000|2022-03-11 01:30:40|16007.3|15947.3|16006.7|15946.7|16007.3|15947.3|16006.7|15946.7|0
1646962270000|2022-03-11 01:31:10|16009.2|15949.2|16009.2|15949.2|16009.2|15949.2|16009.2|15949.2|0
1646962280000|2022-03-11 01:31:20|16011.7|15951.7|16014.2|15954.2|16014.2|15954.2|16011.7|15951.7|0
1646962290000|2022-03-11 01:31:30|16014.8|15954.8|16024.2|15964.2|16024.2|15964.2|16014.8|15954.8|0
1646962300000|2022-03-11 01:31:40|16024.8|15964.8|16036.7|15976.7|16036.7|15976.7|16024.8|15964.8|0
1646962310000|2022-03-11 01:31:50|16029.2|15989.2|16026.7|15986.7|16029.2|15989.2|16026.7|15986.7|0
1646962320000|2022-03-11 01:32:00|16028.6|15988.6|16026.7|15986.7|16028.6|15988.6|16026.7|15986.7|0
1646962330000|2022-03-11 01:32:10|16031.1|15991.1|16031.7|15991.7|16031.7|15991.7|16031.1|15991.1|5
1646962340000|2022-03-11 01:32:20|16029.8|15989.8|16029.2|15989.2|16029.8|15989.8|16029.2|15989.2|0
1646962350000|2022-03-11 01:32:30|16044.2|15984.2|16044.2|15984.2|16044.2|15984.2|16044.2|15984.2|3
1646962710000|2022-03-11 01:38:30|16044.3|15984.3|16044.3|15984.3|16044.3|15984.3|16044.3|15984.3|0
1646962950000|2022-03-11 01:42:30|16046.6|15986.6|16050.4|15990.4|16050.4|15990.4|16046.6|15986.6|1
1646962960000|2022-03-11 01:42:40|16051|15991|16050.4|15990.4|16051|15991|16050.4|15990.4|1
1646963180000|2022-03-11 01:46:20|16052.9|15992.9|16051|15991|16052.9|15992.9|16050.4|15990.4|9
1646963190000|2022-03-11 01:46:30|16050.4|15990.4|16046.8|15986.8|16050.4|15990.4|16046.8|15986.8|0
1646963270000|2022-03-11 01:47:50|16039.3|15999.3|16046.8|15986.8|16046.8|15999.3|16039.3|15986.8|1
1646963300000|2022-03-11 01:48:20|16039.3|15999.3|16038.7|15998.7|16046.8|15999.3|16038.7|15986.8|0
1646963310000|2022-03-11 01:48:30|16039.3|15999.3|16039.3|15999.3|16039.3|15999.3|16039.3|15999.3|0
1646963640000|2022-03-11 01:54:00|16038.7|15998.7|16046.8|15986.8|16046.8|15998.7|16038.7|15986.8|1
1646964380000|2022-03-11 02:06:20|16039.3|15999.3|16039.3|15999.3|16039.3|15999.3|16039.3|15999.3|0
1646964390000|2022-03-11 02:06:30|16051.8|15991.8|16046.8|15986.8|16051.8|15991.8|16046.8|15986.8|0
1646964750000|2022-03-11 02:12:30|16046.9|15986.9|16046.9|15986.9|16046.9|15986.9|16046.9|15986.9|0
1646965090000|2022-03-11 02:18:10|16038.8|15998.8|16038.8|15998.8|16038.8|15998.8|16038.8|15998.8|0
1646965110000|2022-03-11 02:18:30|16039.4|15999.4|16039.4|15999.4|16039.4|15999.4|16039.4|15999.4|0
1646966160000|2022-03-11 02:36:00|16040|16000|16053.8|15993.8|16053.8|16001.9|16040|15993.8|0
1646966170000|2022-03-11 02:36:10|16054.4|15994.4|16054.4|15994.4|16054.4|15994.4|16054.4|15994.4|0
1646966710000|2022-03-11 02:45:10|16052.5|15992.5|16039.4|15999.4|16052.5|15999.4|16039.4|15992.5|0
1646966800000|2022-03-11 02:46:40|16039.5|15999.5|16039.5|15999.5|16039.5|15999.5|16039.5|15999.5|0
1647009000000|2022-03-11 14:30:00|16044|16004|16044|16004|16044|16004|16034.6|15994.6|8
1647009010000|2022-03-11 14:30:10|16045.9|16005.9|16039|16019|16046.5|16019|16039|16005.9|0
1647009020000|2022-03-11 14:30:20|16037.1|16017.1|16031.5|16011.5|16037.1|16017.1|16031.5|16011.5|1
1647009030000|2022-03-11 14:30:30|16029|16009|16029|16009|16029|16009|16029|16009|0
1647009040000|2022-03-11 14:30:40|16030.9|16010.9|16029|16009|16031.5|16011.5|16029|16009|0
1647009120000|2022-03-11 14:32:00|16030.9|16010.9|16031.5|16011.5|16031.5|16011.5|16030.9|16010.9|0
1647009130000|2022-03-11 14:32:10|16039.1|16019.1|16045.2|16025.2|16045.2|16025.2|16039.1|16019.1|4
1647009140000|2022-03-11 14:32:20|16059|16019|16059|16019|16059|16019|16059|16019|1
1647009200000|2022-03-11 14:33:20|16059.6|16019.6|16059.6|16019.6|16059.6|16031.5|16051.5|16019.6|3
1647009210000|2022-03-11 14:33:30|16059|16019|16059|16019|16059|16019|16059|16019|0
1647009240000|2022-03-11 14:34:00|16051.5|16031.5|16051.5|16031.5|16059.6|16031.5|16051.5|16019.6|1
1647009250000|2022-03-11 14:34:10|16059.6|16019.6|16051.5|16031.5|16059.6|16031.5|16051.5|16019|1
1647009270000|2022-03-11 14:34:30|16054|16034|16051.5|16031.5|16054|16034|16051.5|16031.5|0
1647009300000|2022-03-11 14:35:00|16054|16034|16054|16034|16054|16034|16054|16034|0
1647009310000|2022-03-11 14:35:10|16056.5|16036.5|16056.5|16036.5|16056.5|16036.5|16056.5|16036.5|0
1647009350000|2022-03-11 14:35:50|16058.4|16038.4|16059|16039|16059|16039|16058.4|16038.4|0
1647009360000|2022-03-11 14:36:00|||||||||3
1647009380000|2022-03-11 14:36:20|16061.5|16041.5|16061.5|16041.5|16061.5|16041.5|16061.5|16041.5|1
1647009400000|2022-03-11 14:36:40|16054|16034|16054|16034|16054|16034|16054|16034|5
1647009410000|2022-03-11 14:36:50|16049|16029|16049|16029|16049|16029|16049|16029|0
1647009430000|2022-03-11 14:37:10|16045.2|16005.2|16041.5|16001.5|16045.2|16005.2|16039|15999|2
1647009440000|2022-03-11 14:37:20|16036.5|15996.5|16036.5|15996.5|16036.5|15996.5|16036.5|15996.5|0
1647009640000|2022-03-11 14:40:40|16030.3|16010.3|16031.5|16011.5|16031.5|16011.5|16030.3|16010.3|0
1647009710000|2022-03-11 14:41:50|16033.4|16013.4|16031.5|16011.5|16034|16014|16031.5|16011.5|0
1647009750000|2022-03-11 14:42:30|16029|16009|16026.5|16006.5|16029|16009|16026.5|16006.5|0
1647009800000|2022-03-11 14:43:20|16028.4|16008.4|16024|16004|16029|16009|16024|16004|0
1647009820000|2022-03-11 14:43:40|16018.4|15998.4|15971.5|15911.5|16018.4|15998.4|15971.5|15911.5|23
1647009840000|2022-03-11 14:44:00|15970.9|15910.9|15954|15914|15970.9|15914|15954|15907.2|0
1647009870000|2022-03-11 14:44:30|15950.3|15910.3|15949|15909|15950.3|15910.3|15949|15909|0
1647009880000|2022-03-11 14:44:40|15949.1|15909.1|15949.1|15909.1|15949.1|15909.1|15949.1|15909.1|0
1647009930000|2022-03-11 14:45:30|||||||||2
1647009950000|2022-03-11 14:45:50|15948.4|15908.4|15934.1|15914.1|15948.4|15914.1|15934.1|15908.4|0
1647009960000|2022-03-11 14:46:00|15927.4|15907.4|15879.1|15819.1|15927.4|15907.4|15879.1|15819.1|6
1647009970000|2022-03-11 14:46:10|15870.9|15830.9|15869.1|15829.1|15874.1|15834.1|15869.1|15829.1|0
1647010000000|2022-03-11 14:46:40|15867.2|15827.2|15846.6|15806.6|15867.2|15827.2|15846.6|15798.4|0
1647010010000|2022-03-11 14:46:50|15849.1|15809.1|15851.6|15811.6|15851.6|15811.6|15849.1|15809.1|0
1647010020000|2022-03-11 14:47:00|15849.1|15809.1|15854.1|15814.1|15854.1|15814.1|15849.1|15809.1|1
1647010030000|2022-03-11 14:47:10|15852.2|15812.2|15851.6|15811.6|15852.2|15812.2|15851.6|15811.6|0
1647010040000|2022-03-11 14:47:20|15854.1|15814.1|15841.6|15821.6|15854.1|15822.2|15841.6|15814.1|0
1647010340000|2022-03-11 14:52:20|15839.1|15819.1|15839.1|15819.1|15839.1|15819.1|15839.1|15819.1|0
1647010350000|2022-03-11 14:52:30|15846.6|15826.6|15863.3|15843.3|15863.3|15843.3|15846.6|15826.6|3
1647010360000|2022-03-11 14:52:40|15856.6|15836.6|15902.2|15842.2|15902.2|15842.2|15856.6|15836.6|1
1647010370000|2022-03-11 14:52:50|15894.1|15834.1|15901.6|15841.6|15901.6|15844.1|15884.1|15834.1|0
1647010380000|2022-03-11 14:53:00|15897.8|15837.8|15896.6|15836.6|15897.8|15837.8|15896.6|15836.6|0
1647010390000|2022-03-11 14:53:10|15884.7|15844.7|15884.7|15844.7|15884.7|15844.7|15884.7|15844.7|2
1647010400000|2022-03-11 14:53:20|15884.1|15844.1|15896|15836|15896|15844.1|15884.1|15836|2
1647010410000|2022-03-11 14:53:30|15896.6|15836.6|15901.6|15841.6|15901.6|15849.7|15889.7|15836.6|0
1647010510000|2022-03-11 14:55:10|15893.5|15853.5|15896.6|15856.6|15896.6|15856.6|15893.5|15853.5|0
1647010520000|2022-03-11 14:55:20|15914.1|15854.1|15904.1|15864.1|15914.1|15864.1|15903.5|15851.6|0
1647010540000|2022-03-11 14:55:40|15904.7|15864.7|15904.7|15864.7|15904.7|15864.7|15904.7|15864.7|0
1647010570000|2022-03-11 14:56:10|15906.6|15866.6|15909.1|15869.1|15909.1|15869.1|15906.6|15866.6|0
1647010580000|2022-03-11 14:56:20|15907.2|15867.2|15904.7|15864.7|15907.2|15867.2|15904.7|15864.7|0
1647010660000|2022-03-11 14:57:40|15906.6|15866.6|15912.8|15852.8|15912.8|15866.6|15900.9|15852.2|0
1647010680000|2022-03-11 14:58:00|15912.2|15852.2|15912.2|15852.2|15912.2|15852.2|15912.2|15852.2|0
1647010830000|2022-03-11 15:00:30|15904.1|15864.1|15904.1|15864.1|15904.1|15864.1|15904.1|15864.1|0
1647010970000|2022-03-11 15:02:50|||||||||1
1647011130000|2022-03-11 15:05:30|15906|15866|15906.6|15866.6|15906.6|15866.6|15906|15866|0
1647011140000|2022-03-11 15:05:40|15907.2|15867.2|15907.2|15867.2|15907.2|15867.2|15907.2|15867.2|0
1647011160000|2022-03-11 15:06:00|15906.6|15866.6|15906.6|15866.6|15906.6|15866.6|15906.6|15866.6|0
1647011280000|2022-03-11 15:08:00|15929.1|15869.1|15921.6|15861.6|15929.1|15869.1|15921.6|15861.6|1
1647011290000|2022-03-11 15:08:10|15909.1|15869.1|15909.1|15869.1|15909.1|15869.1|15908.5|15868.5|0
1647011350000|2022-03-11 15:09:10|15905.3|15865.3|15904.1|15864.1|15905.3|15865.3|15904.1|15864.1|0
1647011360000|2022-03-11 15:09:20|15902.2|15862.2|15901.6|15861.6|15902.2|15862.2|15901.6|15861.6|0
1647011430000|2022-03-11 15:10:30|15889.7|15869.7|15889.1|15869.1|15889.7|15869.7|15889.1|15869.1|0
1647011530000|2022-03-11 15:12:10|15885.4|15865.4|15884.1|15864.1|15885.4|15865.4|15884.1|15864.1|0
1647011610000|2022-03-11 15:13:30|||||||||2
1647011720000|2022-03-11 15:15:20|15880.4|15860.4|15874.1|15854.1|15880.4|15860.4|15874.1|15854.1|3
1647011730000|2022-03-11 15:15:30|15860.4|15834.1|15861.6|15841.6|15861.6|15841.6|15860.4|15834.1|0
1647011740000|2022-03-11 15:15:40|15859.1|15839.1|15836.6|15816.6|15859.1|15839.1|15836.6|15816.6|1
1647011750000|2022-03-11 15:15:50|15839.1|15799.1|15834.8|15794.8|15839.1|15799.1|15834.8|15794.8|0
1647011760000|2022-03-11 15:16:00|15834.1|15794.1|15836.6|15796.6|15836.6|15796.6|15831.6|15791.6|0
1647011830000|2022-03-11 15:17:10|15819.1|15799.1|15819.1|15799.1|15819.1|15799.1|15819.1|15799.1|0
1647011880000|2022-03-11 15:18:00|15811.6|15791.6|15811.6|15791.6|15811.6|15791.6|15811.6|15791.6|0
1647011900000|2022-03-11 15:18:20|15797.9|15777.9|15794.8|15774.8|15797.9|15777.9|15794.8|15774.8|7
1647011910000|2022-03-11 15:18:30|15792.9|15772.9|15803.5|15783.5|15803.5|15783.5|15792.3|15772.3|1
1647011920000|2022-03-11 15:18:40|15801|15781|15804.1|15784.1|15804.1|15784.1|15787.3|15767.3|8
1647011930000|2022-03-11 15:18:50|15801|15781|15801.6|15781.6|15801.6|15781.6|15801|15781|0
1647011940000|2022-03-11 15:19:00|15801.7|15781.7|15797.9|15777.9|15801.7|15781.7|15797.9|15777.9|0
1647011950000|2022-03-11 15:19:10|15798.5|15778.5|15796.7|15776.7|15799.2|15779.2|15796.7|15776.7|1
1647011960000|2022-03-11 15:19:20|15798.5|15778.5|15826|15786|15826|15786|15798.5|15778.5|1
1647011970000|2022-03-11 15:19:30|15828.5|15788.5|15828.5|15788.5|15828.5|15788.5|15828.5|15788.5|0
1647011980000|2022-03-11 15:19:40|15827.9|15787.9|15828.5|15788.5|15828.5|15788.5|15826|15786|0
1647011990000|2022-03-11 15:19:50|15827.9|15787.9|15826.7|15786.7|15828.5|15788.5|15826|15786|0
1647012000000|2022-03-11 15:20:00|15827.9|15787.9|15825.4|15785.4|15828.5|15788.5|15824.2|15784.2|0
1647012010000|2022-03-11 15:20:10|15826|15786|15826|15786|15826|15786|15826|15786|0
1647012030000|2022-03-11 15:20:30|15824.2|15784.2|15823.5|15783.5|15824.2|15784.2|15823.5|15783.5|0
1647012050000|2022-03-11 15:20:50|15821.7|15781.7|15821|15781|15821.7|15781.7|15819.2|15779.2|0
1647012090000|2022-03-11 15:21:30|15814.8|15794.8|15814.8|15794.8|15814.8|15794.8|15814.8|15794.8|0
1647012100000|2022-03-11 15:21:40|15816|15796|15816|15796|15816|15796|15816|15796|0
1647012110000|2022-03-11 15:21:50|15831.7|15791.7|15863.5|15803.5|15871|15811|15831.7|15791.7|2
1647012120000|2022-03-11 15:22:00|15876.8|15816.8|15866.7|15806.7|15878.5|15818.5|15861|15801|0
1647012130000|2022-03-11 15:22:10|15866|15806|15881|15821|15881|15821|15863.5|15803.5|0
1647012140000|2022-03-11 15:22:20|15880.4|15820.4|15869.2|15809.2|15880.4|15820.4|15869.2|15809.2|0
1647012150000|2022-03-11 15:22:30|15868.5|15808.5|15868.5|15808.5|15868.5|15808.5|15868.5|15808.5|0
1647012160000|2022-03-11 15:22:40|15861|15801|15858.6|15798.6|15861|15801|15858.6|15798.6|0
1647012180000|2022-03-11 15:23:00|15873.6|15813.6|15868.6|15808.6|15873.6|15813.6|15868.6|15808.6|0
1647012190000|2022-03-11 15:23:10|15866.7|15806.7|15883.6|15823.6|15883.6|15823.6|15866.7|15806.7|0
1647012200000|2022-03-11 15:23:20|15871.7|15811.7|15878.6|15818.6|15881.7|15821.7|15871.7|15811.7|0
1647012210000|2022-03-11 15:23:30|15874.8|15814.8|15874.8|15814.8|15874.8|15814.8|15874.8|15814.8|0
1647012220000|2022-03-11 15:23:40|15873.6|15813.6|15873.6|15813.6|15873.6|15813.6|15873.6|15813.6|0
1647012240000|2022-03-11 15:24:00|15876.1|15816.1|15897.3|15837.3|15898.6|15838.6|15876.1|15816.1|0
1647012250000|2022-03-11 15:24:10|15895.4|15835.4|15881.1|15821.1|15895.4|15835.4|15881.1|15821.1|0
1647012330000|2022-03-11 15:25:30|15883.6|15823.6|15883.6|15823.6|15883.6|15823.6|15883.6|15823.6|0
1647012450000|2022-03-11 15:27:30|15885.5|15825.5|15886.1|15826.1|15886.1|15826.1|15885.5|15825.5|0
1647012460000|2022-03-11 15:27:40|15888|15828|15888.6|15828.6|15888.6|15828.6|15888|15828|0
1647012470000|2022-03-11 15:27:50|15890.5|15830.5|15891.1|15831.1|15891.1|15831.1|15890.5|15830.5|0
1647012480000|2022-03-11 15:28:00|15893.6|15833.6|15893.6|15833.6|15893.6|15833.6|15893.6|15833.6|0
1647012500000|2022-03-11 15:28:20|15904.9|15844.9|15906.1|15846.1|15906.1|15846.1|15904.9|15844.9|0
1647012550000|2022-03-11 15:29:10|15896.1|15836.1|15896.1|15836.1|15896.1|15836.1|15896.1|15836.1|1
1647012560000|2022-03-11 15:29:20|15893.6|15833.6|15891.1|15831.1|15900.5|15840.5|15891.1|15831.1|0
1647012570000|2022-03-11 15:29:30|15890.5|15830.5|15883.6|15823.6|15890.5|15830.5|15883.6|15823.6|0
1647012590000|2022-03-11 15:29:50|15871.7|15831.7|15871.7|15831.7|15890.5|15831.7|15871.7|15823.6|0
1647012600000|2022-03-11 15:30:00|15871.1|15831.1|15869.2|15829.2|15871.1|15831.1|15869.2|15829.2|0
1647012610000|2022-03-11 15:30:10|15868.6|15828.6|15868.6|15828.6|15868.6|15828.6|15868.6|15828.6|0
1647012630000|2022-03-11 15:30:30|15873.6|15813.6|15873.6|15813.6|15873.6|15813.6|15873.6|15813.6|1
1647012640000|2022-03-11 15:30:40|15861.1|15821.1|15858.6|15818.6|15861.1|15821.1|15858.6|15818.6|0
1647012690000|2022-03-11 15:31:30|15856.7|15816.7|15826.1|15806.1|15856.7|15816.7|15826.1|15806.1|2
1647012700000|2022-03-11 15:31:40|15828|15808|15828.6|15808.6|15828.6|15808.6|15828|15808|0
1647012750000|2022-03-11 15:32:30|15832.9|15812.9|15875.5|15815.5|15875.5|15820.5|15832.9|15808.6|4
1647012760000|2022-03-11 15:32:40|15876.1|15816.1|15876.1|15816.1|15876.1|15816.1|15876.1|15816.1|0
1647012810000|2022-03-11 15:33:30|15864.2|15824.2|15863.6|15823.6|15864.2|15824.2|15863.6|15823.6|0
1647013260000|2022-03-11 15:41:00|||||||||1
1647013340000|2022-03-11 15:42:20|15866.1|15826.1|15866.1|15826.1|15866.1|15826.1|15866.1|15826.1|0
1647013390000|2022-03-11 15:43:10|15868|15828|15868.6|15828.6|15868.6|15828.6|15868|15828|1
1647013470000|2022-03-11 15:44:30|15866.7|15826.7|15868|15828|15868|15828|15866.7|15826.7|0
1647013480000|2022-03-11 15:44:40|15868.6|15828.6|15868.6|15828.6|15868.6|15828.6|15868.6|15828.6|0
1647013750000|2022-03-11 15:49:10|15874.3|15834.3|15876.1|15836.1|15876.1|15836.1|15874.3|15834.3|0
1647013760000|2022-03-11 15:49:20|15863.6|15843.6|15875.5|15835.5|15876.1|15844.2|15863.6|15835.5|0
1647013770000|2022-03-11 15:49:30|15876.1|15836.1|15875.5|15835.5|15876.1|15844.2|15863.6|15835.5|0
1647013780000|2022-03-11 15:49:40|15864.2|15844.2|15868.6|15828.6|15876.1|15844.2|15863.6|15828.6|0
1647013830000|2022-03-11 15:50:30|15865.5|15825.5|15863.6|15823.6|15865.5|15825.5|15863.6|15823.6|0
1647013840000|2022-03-11 15:50:40|15858.6|15818.6|15853|15813|15858.6|15821.1|15841.1|15813|5
1647013850000|2022-03-11 15:50:50|15853.6|15813.6|15841.1|15801.1|15853.6|15821.1|15838.6|15801.1|0
1647013860000|2022-03-11 15:51:00|15838.6|15798.6|15838.6|15798.6|15838.6|15798.6|15838.6|15798.6|0
1647013870000|2022-03-11 15:51:10|15839.2|15799.2|15839.9|15799.9|15839.9|15799.9|15839.2|15799.2|0
1647013920000|2022-03-11 15:52:00|15841.7|15801.7|15837.4|15817.4|15841.7|15817.4|15837.4|15801.7|0
1647013940000|2022-03-11 15:52:20|15841.1|15821.1|15841.1|15821.1|15841.1|15821.1|15841.1|15821.1|0
1647013950000|2022-03-11 15:52:30|15837.4|15817.4|15837.4|15817.4|15837.4|15817.4|15837.4|15817.4|0
1647013960000|2022-03-11 15:52:40|15843.5|15823.5|15862.4|15842.4|15862.4|15842.4|15843.5|15823.5|2
1647014220000|2022-03-11 15:57:00|15868.6|15828.6|15868.6|15828.6|15868.6|15828.6|15868.6|15828.6|0
1647014230000|2022-03-11 15:57:10|15862.4|15822.4|15862.4|15822.4|15862.4|15822.4|15862.4|15822.4|0
1647014380000|2022-03-11 15:59:40|15866.2|15826.2|15866.2|15826.2|15866.2|15826.2|15866.2|15826.2|0
1647014540000|2022-03-11 16:02:20|15868.7|15828.7|15868.7|15828.7|15868.7|15828.7|15868.7|15828.7|0
1647014590000|2022-03-11 16:03:10|15860.6|15840.6|15861.2|15841.2|15861.2|15841.2|15860.6|15840.6|0
1647014620000|2022-03-11 16:03:40|15859.3|15839.3|15859.3|15839.3|15859.3|15839.3|15859.3|15839.3|0
1647014640000|2022-03-11 16:04:00|15858.7|15838.7|15858.7|15838.7|15858.7|15838.7|15858.7|15838.7|0
1647014870000|2022-03-11 16:07:50|||||||||1
1647014990000|2022-03-11 16:09:50|15848|15808|15846.1|15806.1|15848|15808|15846.1|15806.1|5
1647015030000|2022-03-11 16:10:30|15843.7|15803.7|15843.7|15803.7|15843.7|15803.7|15843.7|15803.7|0
1647015780000|2022-03-11 16:23:00|15841.2|15801.2|15841.2|15801.2|15841.2|15801.2|15841.2|15801.2|0
1647015790000|2022-03-11 16:23:10|15843.1|15803.1|15843.7|15803.7|15843.7|15803.7|15843.1|15803.1|5
1647015800000|2022-03-11 16:23:20|15863.2|15803.2|15861.8|15801.8|15863.2|15803.2|15861.8|15801.8|3
1647015810000|2022-03-11 16:23:30|15861.2|15801.2|15861.2|15801.2|15861.2|15801.2|15861.2|15801.2|0
1647015840000|2022-03-11 16:24:00|15821.2||15821.2||15821.2||15821.2||1
1647015850000|2022-03-11 16:24:10|15838.8|15798.8|15841.2|15801.2|15841.2|15801.2|15838.8|15798.8|2
1647016300000|2022-03-11 16:31:40|15841.3|15801.3|15841.3|15801.3|15841.3|15801.3|15841.3|15801.3|0
1647016350000|2022-03-11 16:32:30|15833.1|15813.1|15833.1|15813.1|15833.1|15813.1|15833.1|15813.1|0
1647016360000|2022-03-11 16:32:40|15836.3|15816.3|15836.3|15816.3|15836.3|15816.3|15836.3|15816.3|0
1647016450000|2022-03-11 16:34:10|15826.8|15806.8|15816.3|15796.3|15826.8|15806.8|15816.3|15796.3|4
1647016460000|2022-03-11 16:34:20|15799.4|15759.4|15798.8|15758.8|15799.4|15759.4|15798.8|15758.8|8
1647016470000|2022-03-11 16:34:30|15796.9|15756.9|15781.3|15761.3|15796.9|15763.8|15781.3|15756.3|0
1647016480000|2022-03-11 16:34:40|15779.4|15759.4|15771.3|15751.3|15779.4|15759.4|15771.3|15751.3|6
1647016490000|2022-03-11 16:34:50|15768.8|15748.8|15763.8|15743.8|15768.8|15748.8|15763.8|15743.8|3
1647016500000|2022-03-11 16:35:00|15769.4|15749.4|15757.5|15737.5|15769.4|15749.4|15757.5|15737.5|8
1647016520000|2022-03-11 16:35:20|15749.4|15729.4|15741.3|15721.3|15749.4|15729.4|15741.3|15721.3|12
1647016540000|2022-03-11 16:35:40|15738.8|15718.8|15738.8|15718.8|15738.8|15718.8|15738.8|15718.8|1
1647016550000|2022-03-11 16:35:50|15728.8|15708.8|15728.8|15708.8|15728.8|15708.8|15728.8|15708.8|3
1647016570000|2022-03-11 16:36:10|15728.2|15708.2|15728.2|15708.2|15728.2|15708.2|15728.2|15708.2|0
1647016610000|2022-03-11 16:36:50|15728.8|15708.8|15728.2|15708.2|15728.8|15708.8|15728.2|15708.2|1
1647016650000|2022-03-11 16:37:30|15726.3|15706.3|15726.3|15706.3|15726.3|15706.3|15726.3|15706.3|3
1647016690000|2022-03-11 16:38:10|15727.5|15707.5|15731.3|15711.3|15731.3|15711.3|15727.5|15707.5|5
1647016710000|2022-03-11 16:38:30|15729.4|15709.4|15743.2|15723.2|15743.2|15723.2|15728.8|15708.8|2
1647016720000|2022-03-11 16:38:40|15746.3|15726.3|15746.3|15726.3|15746.3|15726.3|15746.3|15726.3|0
1647016740000|2022-03-11 16:39:00|15748.2|15728.2|15746.3|15726.3|15748.2|15728.2|15746.3|15726.3|1
1647016760000|2022-03-11 16:39:20|15754.4|15714.4|15752.5|15712.5|15754.4|15714.4|15752.5|15712.5|0
1647016770000|2022-03-11 16:39:30|15751.3|15711.3|15751.3|15711.3|15751.3|15711.3|15751.3|15711.3|0
1647016780000|2022-03-11 16:39:40|15753.2|15713.2|15753.8|15713.8|15753.8|15713.8|15753.2|15713.2|0
1647016800000|2022-03-11 16:40:00|15745.7|15725.7|15746.3|15726.3|15746.3|15726.3|15745.7|15725.7|0
1647016830000|2022-03-11 16:40:30|||||||||1
1647016840000|2022-03-11 16:40:40|15783.2|15723.2|15783.8|15723.8|15783.8|15723.8|15783.2|15723.2|1
1647016880000|2022-03-11 16:41:20|15786.3|15726.3|15786.3|15726.3|15786.3|15726.3|15786.3|15726.3|0
1647016890000|2022-03-11 16:41:30|15778.2|15738.2|15788.8|15728.8|15788.8|15738.2|15778.2|15728.2|0
1647016900000|2022-03-11 16:41:40|15786.3|15726.3|15786.3|15726.3|15786.3|15726.3|15786.3|15726.3|0
1647017000000|2022-03-11 16:43:20|15780.1|15740.1|15780.1|15740.1|15780.1|15740.1|15780.1|15740.1|0
1647017010000|2022-03-11 16:43:30|15782.5|15742.5|15782.5|15742.5|15782.5|15742.5|15782.5|15742.5|0
1647017040000|2022-03-11 16:44:00|15784.4|15744.4|15785|15745|15785|15745|15784.4|15744.4|0
1647017160000|2022-03-11 16:46:00|15791.2|15751.2|15814.4|15754.4|15814.4|15754.4|15791.2|15751.2|0
1647017200000|2022-03-11 16:46:40|15812.5|15752.5|15806.9|15746.9|15812.5|15752.5|15806.9|15746.9|0
1647017250000|2022-03-11 16:47:30|15798.8|15758.8|15798.8|15758.8|15798.8|15758.8|15798.8|15758.8|0
1647017270000|2022-03-11 16:47:50|15800.7|15760.7|15798.8|15758.8|15801.3|15761.3|15798.8|15758.8|0
1647017320000|2022-03-11 16:48:40|15796.3|15756.3|15796.3|15756.3|15796.3|15756.3|15796.3|15756.3|0
1647017350000|2022-03-11 16:49:10|15796.9|15756.9|15798.8|15758.8|15798.8|15758.8|15796.9|15756.9|0
1647017360000|2022-03-11 16:49:20|15796.3|15756.3|15796.3|15756.3|15796.3|15756.3|15796.3|15756.3|0
1647017370000|2022-03-11 16:49:30|15798.8|15758.8|15798.8|15758.8|15798.8|15758.8|15796.3|15756.3|0
1647017380000|2022-03-11 16:49:40|15796.9|15756.9|15796.3|15756.3|15798.8|15758.8|15796.3|15756.3|0
1647017390000|2022-03-11 16:49:50|15798.2|15758.2|15798.8|15758.8|15798.8|15758.8|15798.2|15758.2|0
1647017410000|2022-03-11 16:50:10|15796.9|15756.9|15798.8|15758.8|15798.8|15758.8|15796.3|15756.3|0
1647017430000|2022-03-11 16:50:30|15814.4|15754.4|15816.3|15756.3|15816.3|15756.3|15814.4|15754.4|1
1647017440000|2022-03-11 16:50:40|15808.8|15768.8|15813.8|15773.8|15813.8|15773.8|15808.8|15768.8|0
1647017450000|2022-03-11 16:50:50|15814.4|15774.4|15816.3|15776.3|15829.5|15799.5|15814.4|15774.4|1
1647017490000|2022-03-11 16:51:30|15815.1|15775.1|15821.3|15761.3|15821.3|15775.1|15815.1|15761.3|0
1647017500000|2022-03-11 16:51:40|15821.9|15761.9|15820.7|15760.7|15822.5|15770.6|15808.8|15760|0
1647017520000|2022-03-11 16:52:00|15821.9|15761.9|15821.9|15761.9|15821.9|15761.9|15821.9|15761.9|0
1647017560000|2022-03-11 16:52:40|15822.5|15762.5|15824.4|15764.4|15824.4|15764.4|15822.5|15762.5|1
1647017600000|2022-03-11 16:53:20|15816.3|15776.3|15816.3|15776.3|15816.3|15776.3|15816.3|15776.3|0
1647017620000|2022-03-11 16:53:40|15818.2|15778.2|15818.8|15778.8|15818.8|15778.8|15818.2|15778.2|0
1647017630000|2022-03-11 16:53:50|15816.3|15776.3|15818.8|15778.8|15818.8|15778.8|15816.3|15776.3|0
1647017730000|2022-03-11 16:55:30|15821.3|15781.3|15821.3|15781.3|15821.3|15781.3|15821.3|15781.3|0
1647017740000|2022-03-11 16:55:40|15819.4|15779.4|15821.3|15781.3|15821.3|15781.3|15818.8|15778.8|0
1647017750000|2022-03-11 16:55:50|15817.5|15777.5|15816.3|15776.3|15817.5|15777.5|15816.3|15776.3|0
1647017860000|2022-03-11 16:57:40|15801.9|15781.9|15796.3|15736.3|15801.9|15781.9|15796.3|15736.3|1
1647017870000|2022-03-11 16:57:50|15784.4|15744.4|15786.3|15746.3|15786.3|15746.3|15783.8|15743.8|0
1647017880000|2022-03-11 16:58:00|15784.4|15744.4|15783.8|15743.8|15784.4|15744.4|15783.8|15743.8|0
1647017900000|2022-03-11 16:58:20|15786.3|15746.3|15786.3|15746.3|15786.3|15746.3|15786.3|15746.3|0
1647017910000|2022-03-11 16:58:30|15778.2|15758.2|15778.2|15758.2|15778.2|15758.2|15778.2|15758.2|0
1647017920000|2022-03-11 16:58:40|15778.8|15758.8|15778.8|15758.8|15778.8|15758.8|15778.8|15758.8|0
1647017960000|2022-03-11 16:59:20|15793.8|15753.8|15800.7|15760.7|15816.3|15760.7|15793.8|15753.8|2
1647017970000|2022-03-11 16:59:30|15798.8|15758.8|15801.3|15761.3|15801.3|15761.3|15798.8|15758.8|0
1647018010000|2022-03-11 17:00:10|15803.8|15763.8|15806.3|15766.3|15806.3|15766.3|15803.8|15763.8|0
1647018050000|2022-03-11 17:00:50|15803.8|15763.8|15803.8|15763.8|15803.8|15763.8|15803.8|15763.8|0
1647018190000|2022-03-11 17:03:10|15806.3|15766.3|15827.6|15767.6|15827.6|15767.6|15806.3|15766.3|3
1647018200000|2022-03-11 17:03:20|15829.5|15769.5|15830.1|15770.1|15830.1|15770.1|15829.5|15769.5|0
1647018240000|2022-03-11 17:04:00|15822.6|15782.6|15822.6|15782.6|15822.6|15782.6|15822.6|15782.6|0
1647018280000|2022-03-11 17:04:40|15825.1|15785.1|15823.2|15783.2|15825.1|15785.1|15822.6|15782.6|0
1647018300000|2022-03-11 17:05:00|15822.6|15782.6|15822.6|15782.6|15822.6|15782.6|15822.6|15782.6|0
1647018500000|2022-03-11 17:08:20|15823.2|15783.2|15825.1|15785.1|15825.1|15785.1|15823.2|15783.2|1
1647018520000|2022-03-11 17:08:40|15843.9|15783.9|15843.9|15783.9|15843.9|15783.9|15843.9|15783.9|1
1647018540000|2022-03-11 17:09:00|15836.4|15796.4|15841.4|15801.4|15841.4|15801.4|15836.4|15796.4|0
1647018800000|2022-03-11 17:13:20|15863.9|15823.9|15863.9|15823.9|15863.9|15823.9|15863.9|15823.9|2
1647018810000|2022-03-11 17:13:30|15865.8|15825.8|15866.4|15826.4|15866.4|15826.4|15865.8|15825.8|0
1647018920000|2022-03-11 17:15:20|15866.9|15806.9|15866.9|15806.9|15866.9|15806.9|15866.9|15806.9|0
1647018930000|2022-03-11 17:15:30|15863.9|15803.9|15868.9|15808.9|15868.9|15808.9|15863.9|15803.9|0
1647019020000|2022-03-11 17:17:00|15863.9|15823.9|15868.9|15828.9|15868.9|15828.9|15863.9|15823.9|0
1647019030000|2022-03-11 17:17:10|15865.1|15825.1|15863.9|15823.9|15865.1|15825.1|15863.9|15823.9|0
1647019100000|2022-03-11 17:18:20|15896.4|15836.4|15896.4|15836.4|15896.4|15836.4|15896.4|15836.4|2
1647019140000|2022-03-11 17:19:00|15887|15827|15881.4|15821.4|15888.9|15828.9|15881.4|15821.4|0
1647019150000|2022-03-11 17:19:10|15879.5|15819.5|15871.4|15811.4|15879.5|15819.5|15871.4|15811.4|0
1647019200000|2022-03-11 17:20:00|15869.5|15809.5|15861.4|15801.4|15869.5|15809.5|15861.4|15801.4|0
1647019210000|2022-03-11 17:20:10|15860.8|15800.8|15845.1|15805.1|15860.8|15805.1|15845.1|15798.9|0
1647019220000|2022-03-11 17:20:20|15843.9|15803.9|15846.4|15786.4|15851.4|15803.9|15843.9|15786.4|0
1647019230000|2022-03-11 17:20:30|15841.4|15781.4|15823.9|15783.9|15841.4|15783.9|15823.9|15778.9|0
1647019240000|2022-03-11 17:20:40|15821.4|15781.4|15821.4|15781.4|15821.4|15781.4|15821.4|15781.4|0
1647019250000|2022-03-11 17:20:50|15818.9|15778.9|15818.9|15778.9|15818.9|15778.9|15818.9|15778.9|0
1647019310000|2022-03-11 17:21:50|15817|15777|15816.4|15776.4|15817|15777|15816.4|15776.4|1
1647019400000|2022-03-11 17:23:20|15841.4|15781.4|15841.4|15781.4|15841.4|15781.4|15841.4|15781.4|5
1647019550000|2022-03-11 17:25:50|15843.3|15783.3|15836.4|15796.4|15843.3|15796.4|15836.4|15783.3|0
1647019580000|2022-03-11 17:26:20|15857.7|15797.7|15858.9|15798.9|15859.5|15799.5|15857.7|15797.7|0
1647019590000|2022-03-11 17:26:30|15861.4|15801.4|15861.4|15801.4|15868.9|15841.4|15861.4|15801.4|0
1647019600000|2022-03-11 17:26:40|15865.2|15805.2|15868.9|15808.9|15868.9|15808.9|15865.2|15805.2|0
1647019610000|2022-03-11 17:26:50|15867.1|15807.1|15855.8|15795.8|15867.1|15807.1|15855.8|15795.8|0
1647019620000|2022-03-11 17:27:00|15853.9|15793.9|15853.9|15793.9|15853.9|15793.9|15853.9|15793.9|0
1647019630000|2022-03-11 17:27:10|15846.4|15786.4|15846.4|15786.4|15846.4|15786.4|15846.4|15786.4|0
1647019680000|2022-03-11 17:28:00|15843.9|15783.9|15844.5|15784.5|15844.5|15784.5|15843.9|15783.9|0
1647019740000|2022-03-11 17:29:00|15846.4|15786.4|15851.4|15791.4|15851.4|15791.4|15846.4|15786.4|0
1647019750000|2022-03-11 17:29:10|15852|15792|15849.5|15789.5|15852|15792|15849.5|15789.5|0
1647019770000|2022-03-11 17:29:30|15848.9|15788.9|15848.9|15788.9|15848.9|15788.9|15848.9|15788.9|0
1647020380000|2022-03-11 17:39:40|15844.6|15804.6|15846.4|15786.4|15850.8|15806.4|15844.6|15786.4|0
1647020440000|2022-03-11 17:40:40|15846.5|15786.5|15846.5|15786.5|15846.5|15786.5|15846.5|15786.5|0
1647021130000|2022-03-11 17:52:10|15844|15784|15841.5|15781.5|15844|15795.9|15835.9|15781.5|0
1647021140000|2022-03-11 17:52:20|15839.6|15779.6|15839|15779|15839.6|15779.6|15839|15779|0
1647021150000|2022-03-11 17:52:30|15840.9|15780.9|15839|15779|15840.9|15780.9|15839|15779|0
1647021160000|2022-03-11 17:52:40|15826.5|15786.5|15826.5|15786.5|15838.4|15786.5|15826.5|15778.4|0
1647021190000|2022-03-11 17:53:10|15824|15784|15824|15784|15824|15784|15824|15784|0
1647021200000|2022-03-11 17:53:20|15831.5|15771.5|15831.5|15771.5|15831.5|15771.5|15831.5|15771.5|0
1647021220000|2022-03-11 17:53:40|15824|15784|15824|15784|15824|15784|15824|15784|0
1647021430000|2022-03-11 17:57:10|15826.5|15786.5|15826.5|15786.5|15826.5|15786.5|15826.5|15786.5|0
1647021900000|2022-03-11 18:05:00|15824.6|15784.6|15824|15784|15824.6|15784.6|15824|15784|0
1647021930000|2022-03-11 18:05:30|15821.5|15781.5|15821.5|15781.5|15821.5|15781.5|15821.5|15781.5|0
1647022020000|2022-03-11 18:07:00|15825.3|15785.3|15854|15794|15856.5|15796.5|15825.3|15785.3|2
1647022130000|2022-03-11 18:08:50|15845.9|15805.9|15846.5|15806.5|15846.5|15806.5|15845.9|15805.9|0
1647022370000|2022-03-11 18:12:50|15844.7|15804.7|15844|15804|15844.7|15804.7|15844|15804|0
1647022420000|2022-03-11 18:13:40|15841.5|15801.5|15841.5|15801.5|15841.5|15801.5|15841.5|15801.5|0
1647022460000|2022-03-11 18:14:20|15839.7|15799.7|15837.2|15797.2|15839.7|15799.7|15835.3|15795.3|0
1647022500000|2022-03-11 18:15:00|15835.3|15795.3|15835.3|15795.3|15837.2|15797.2|15835.3|15795.3|0
1647022520000|2022-03-11 18:15:20|15837.2|15797.2|15837.2|15797.2|15837.2|15797.2|15835.3|15795.3|0
1647022530000|2022-03-11 18:15:30|15835.3|15795.3|15835.3|15795.3|15835.3|15795.3|15835.3|15795.3|0
1647022720000|2022-03-11 18:18:40|||||||||1
1647022730000|2022-03-11 18:18:50|15837.2|15797.2|15837.2|15797.2|15837.2|15797.2|15837.2|15797.2|0
1647022750000|2022-03-11 18:19:10|15835.3|15795.3|15835.3|15795.3|15835.3|15795.3|15835.3|15795.3|0
1647022850000|2022-03-11 18:20:50|15832.8|15792.8|15832.8|15792.8|15832.8|15792.8|15832.8|15792.8|0
1647022890000|2022-03-11 18:21:30|15830.3|15790.3|15830.3|15790.3|15830.3|15790.3|15830.3|15790.3|0
1647023000000|2022-03-11 18:23:20|15835.3|15795.3|15837.2|15797.2|15837.2|15797.2|15835.3|15795.3|3
1647023010000|2022-03-11 18:23:30|15839.7|15799.7|15839.7|15799.7|15839.7|15799.7|15839.7|15799.7|7
1647023020000|2022-03-11 18:23:40|15837.8|15797.8|15837.2|15797.2|15837.8|15797.8|15837.2|15797.2|0
1647023030000|2022-03-11 18:23:50|15835.3|15795.3|15835.3|15795.3|15835.3|15795.3|15835.3|15795.3|0
1647023050000|2022-03-11 18:24:10|15832.8|15792.8|15832.8|15792.8|15832.8|15792.8|15832.8|15792.8|0
1647023100000|2022-03-11 18:25:00|15834.7|15794.7|15834.7|15794.7|15834.7|15794.7|15834.7|15794.7|0
1647023200000|2022-03-11 18:26:40|15856|15796|15859.7|15799.7|15859.7|15799.7|15856|15796|3
1647023210000|2022-03-11 18:26:50|15857.2|15797.2|15857.2|15797.2|15857.2|15797.2|15857.2|15797.2|0
1647023220000|2022-03-11 18:27:00|15859.1|15799.1|15854.1|15814.1|15861.6|15814.1|15853.5|15799.1|0
1647023230000|2022-03-11 18:27:10|15857.9|15817.9|15854.1|15814.1|15861.6|15819.1|15854.1|15799.7|0
1647023310000|2022-03-11 18:28:30|15856.6|15816.6|15856.6|15816.6|15856.6|15816.6|15856.6|15816.6|0
1647023320000|2022-03-11 18:28:40|15859.1|15819.1|15859.1|15819.1|15859.1|15819.1|15859.1|15819.1|0
1647023660000|2022-03-11 18:34:20|15852.9|15832.9|15852.9|15832.9|15852.9|15832.9|15852.9|15832.9|0
1647023670000|2022-03-11 18:34:30|15854.1|15834.1|15856|15836|15856|15836|15854.1|15834.1|0
1647023680000|2022-03-11 18:34:40|15856.6|15836.6|15856.6|15836.6|15856.6|15836.6|15856.6|15836.6|0
1647024180000|2022-03-11 18:43:00|||||||||1
1647024190000|2022-03-11 18:43:10|15854.7|15834.7|15852.2|15832.2|15854.7|15834.7|15852.2|15832.2|0
1647024200000|2022-03-11 18:43:20|15849.7|15829.7|15849.7|15829.7|15849.7|15829.7|15849.7|15829.7|2
1647024250000|2022-03-11 18:44:10|15849.8|15829.8|15849.8|15829.8|15849.8|15829.8|15849.8|15829.8|0
1647024410000|2022-03-11 18:46:50|||||||||1
1647024480000|2022-03-11 18:48:00|15853.5|15793.5|15839.8|15799.8|15853.5|15799.8|15839.8|15793.5|2
1647024490000|2022-03-11 18:48:10|15839.1|15799.1|15839.1|15799.1|15839.1|15799.1|15839.1|15799.1|0
1647024500000|2022-03-11 18:48:20|15842.2|15802.2|15862.3|15822.3|15867.3|15822.3|15842.2|15802.2|3
1647024510000|2022-03-11 18:48:30|15860.4|15820.4|15856.6|15816.6|15860.4|15820.4|15856.6|15816.6|0
1647024520000|2022-03-11 18:48:40|15858.5|15818.5|15856.6|15816.6|15859.1|15819.1|15856.6|15816.6|1
1647024580000|2022-03-11 18:49:40|15856.7|15816.7|15856.7|15816.7|15856.7|15816.7|15856.7|15816.7|0
1647024980000|2022-03-11 18:56:20|15879.9|15819.9|15884.2|15824.2|15891.7|15831.7|15879.9|15819.9|1
1647025090000|2022-03-11 18:58:10|15887.3|15827.3|15879.2|15819.2|15887.3|15827.3|15879.2|15819.2|1
1647025100000|2022-03-11 18:58:20|15881.1|15821.1|15884.2|15824.2|15884.2|15824.2|15881.1|15821.1|0
1647025150000|2022-03-11 18:59:10|15886.7|15826.7|15886.7|15826.7|15889.2|15829.2|15881|15821|0
1647025160000|2022-03-11 18:59:20|15889.2|15829.2|15886.1|15826.1|15889.2|15829.2|15881.6|15821.6|0
1647025170000|2022-03-11 18:59:30|15886.7|15826.7|15885.4|15825.4|15888.6|15828.6|15885.4|15825.4|0
1647025180000|2022-03-11 18:59:40|15889.2|15829.2|15886.7|15826.7|15889.2|15829.2|15886.7|15826.7|0
1647025190000|2022-03-11 18:59:50|15888.6|15828.6|15886.1|15826.1|15889.2|15829.2|15881.6|15821.6|0
1647025200000|2022-03-11 19:00:00|15886.7|15826.7|15899.2|15839.2|15899.2|15839.2|15879.1|15819.1|2
1647025210000|2022-03-11 19:00:10|15901.1|15841.1|15901.7|15841.7|15901.7|15841.7|15901.1|15841.1|3
1647025220000|2022-03-11 19:00:20|||||||||3
1647025240000|2022-03-11 19:00:40|||||||||2
1647025250000|2022-03-11 19:00:50|15906.6|15846.6|15916.7|15856.7|15916.7|15856.7|15906.6|15846.6|2
1647025260000|2022-03-11 19:01:00|15918.6|15858.6|15911.7|15851.7|15919.2|15859.2|15911.7|15851.7|2
1647025300000|2022-03-11 19:01:40|15919.2|15859.2|15923|15863|15923|15863|15919.2|15859.2|2
1647025320000|2022-03-11 19:02:00|15924.2|15864.2|15914.2|15854.2|15924.2|15864.2|15914.2|15854.2|2
1647025340000|2022-03-11 19:02:20|15916.1|15856.1|15914.2|15854.2|15916.1|15856.1|15914.2|15854.2|0
1647025350000|2022-03-11 19:02:30|15911.7|15851.7|15911.7|15851.7|15911.7|15851.7|15911.7|15851.7|25
1647025410000|2022-03-11 19:03:30|15913.5|15853.5|15913.5|15853.5|15913.5|15853.5|15913.5|15853.5|5
1647025520000|2022-03-11 19:05:20|15919.2|15859.2|15938.5|15878.5|15938.5|15878.5|15919.2|15859.2|8
1647025530000|2022-03-11 19:05:30|15940.4|15880.4|15941|15901|15941|15901|15938.6|15880.4|2
1647025600000|2022-03-11 19:06:40|15966.1|15906.1|15956.1|15896.1|15966.1|15906.1|15946.1|15886.1|0
1647025610000|2022-03-11 19:06:50|15938.6|15878.6|15936.1|15876.1|15938.6|15878.6|15936.1|15876.1|1
1647025620000|2022-03-11 19:07:00|15932.3|15872.3|15933.6|15873.6|15934.8|15874.8|15931.1|15871.1|0
1647025630000|2022-03-11 19:07:10|15939.2|15879.2|15943.6|15883.6|15943.6|15883.6|15939.2|15879.2|0
1647025640000|2022-03-11 19:07:20|15945.4|15885.4|15956.1|15896.1|15956.6|15913|15938.6|15878.6|0
1647025650000|2022-03-11 19:07:30|15953.6|15893.6|15938.6|15878.6|15953.6|15893.6|15938.6|15878.6|0
1647025710000|2022-03-11 19:08:30|15936.1|15876.1|15948|15888|15948|15888|15936.1|15876.1|4
1647025720000|2022-03-11 19:08:40|15951.1|15891.1|15951.1|15891.1|15951.1|15891.1|15951.1|15891.1|0
1647025730000|2022-03-11 19:08:50|15953.6|15893.6|15953.6|15893.6|15953.6|15893.6|15953.6|15893.6|2
1647025740000|2022-03-11 19:09:00|15951.1|15911.1|15968.6|15908.6|15968.6|15911.1|15951.1|15908.6|0
1647025750000|2022-03-11 19:09:10|15971.1|15911.1|15971.1|15911.1|15971.1|15911.1|15971.1|15911.1|0
1647025760000|2022-03-11 19:09:20|15963.6|15903.6|15963.6|15903.6|15963.6|15903.6|15963.6|15903.6|0
1647025770000|2022-03-11 19:09:30|15961.1|15901.1|15963.6|15903.6|15963.6|15903.6|15961.1|15901.1|0
1647025790000|2022-03-11 19:09:50|||||||||1
1647025810000|2022-03-11 19:10:10|15951|15891|15943.6|15883.6|15951|15891|15941.1|15881.1|1
1647025850000|2022-03-11 19:10:50|15945.5|15885.5|15948.6|15888.6|15948.6|15888.6|15945.5|15885.5|0
1647025900000|2022-03-11 19:11:40|15951.1|15891.1|15951.1|15891.1|15951.1|15891.1|15951.1|15891.1|0
1647025910000|2022-03-11 19:11:50|15949.2|15889.2|15949.2|15889.2|15949.2|15889.2|15949.2|15889.2|1
1647025920000|2022-03-11 19:12:00|15948.6|15888.6|15948.6|15888.6|15948.6|15888.6|15948.6|15888.6|0
1647026000000|2022-03-11 19:13:20|15950.5|15890.5|15953.6|15893.6|15953.6|15893.6|15950.5|15890.5|0
1647026020000|2022-03-11 19:13:40|||||||||1
1647026030000|2022-03-11 19:13:50|15918.6|15898.6|15953.6|15893.6|15953.6|15898.6|15918.6|15893.6|3
1647026050000|2022-03-11 19:14:10|15941.1|15901.1|15941.1|15901.1|15941.1|15901.1|15941.1|15901.1|0
1647026060000|2022-03-11 19:14:20|15937.3|15897.3|15937.3|15897.3|15937.3|15897.3|15937.3|15897.3|0
1647026070000|2022-03-11 19:14:30|15936.1|15896.1|15934.2|15894.2|15936.1|15896.1|15933.6|15893.6|2
1647026080000|2022-03-11 19:14:40|15933.6|15893.6|15933.6|15893.6|15933.6|15893.6|15933.6|15893.6|0
1647026100000|2022-03-11 19:15:00|15928|15888|15928.6|15868.6|15931.7|15888|15923.6|15868.6|0
1647026110000|2022-03-11 19:15:10|15926.7|15866.7|15926.1|15866.1|15926.7|15866.7|15921.1|15861.1|0
1647026120000|2022-03-11 19:15:20|15924.2|15864.2|15921.1|15861.1|15924.2|15864.2|15921.1|15861.1|2
1647026130000|2022-03-11 19:15:30|15918.6|15858.6|15921.1|15861.1|15921.1|15861.1|15918.6|15858.6|0
1647026140000|2022-03-11 19:15:40|15923.6|15863.6|15923.6|15863.6|15923.6|15863.6|15923.6|15863.6|0
1647026150000|2022-03-11 19:15:50|15921.1|15881.1|15921.1|15881.1|15921.1|15881.1|15921.1|15881.1|0
1647026200000|2022-03-11 19:16:40|15916.8|15896.8|15916.8|15896.8|15916.8|15896.8|15916.8|15896.8|0
1647026210000|2022-03-11 19:16:50|15921.1|15901.1|15933|15893|15933|15901.1|15921.1|15893|0
1647026220000|2022-03-11 19:17:00|15933.6|15893.6|15963.6|15903.6|15976.1|15916.1|15927.4|15893.6|0
1647026240000|2022-03-11 19:17:20|15961.7|15901.7|15961.1|15901.1|15961.7|15901.7|15961.1|15901.1|0
1647026260000|2022-03-11 19:17:40|15959.2|15899.2|15958.6|15918.6|15959.2|15918.6|15958.6|15898.6|0
1647026280000|2022-03-11 19:18:00|15961.1|15921.1|15963.6|15923.6|15963.6|15923.6|15961.1|15921.1|0
1647026290000|2022-03-11 19:18:10|15961.7|15921.7|15961.1|15921.1|15961.7|15921.7|15961.1|15921.1|0
1647026390000|2022-03-11 19:19:50|15981.1||15981.1||15981.1||15981.1||3
1647216000000|2022-03-14 00:00:00|15925.5|15865.5|15920.2|15860.2|15925.5|15865.5|15920.2|15860.2|0
1647216010000|2022-03-14 00:00:10|15912.7|15852.7|15900.2|15840.2|15912.7|15852.7|15900.2|15840.2|0
1647216060000|2022-03-14 00:01:00|15907.7|15847.7|15915.2|15855.2|15915.2|15855.2|15907.7|15847.7|0
1647216070000|2022-03-14 00:01:10|15916.6|15856.6|15920.2|15860.2|15920.2|15860.2|15916.6|15856.6|2
1647216080000|2022-03-14 00:01:20|15915.2|15855.2|15920.2|15860.2|15920.2|15860.2|15915.2|15855.2|0
1647216200000|2022-03-14 00:03:20|15921.6|15861.6|15921.6|15861.6|15921.6|15861.6|15921.6|15861.6|0
1647216210000|2022-03-14 00:03:30|15925.2|15865.2|15928.8|15868.8|15928.8|15868.8|15925.2|15865.2|0
1647216220000|2022-03-14 00:03:40|15930.2|15870.2|15930.2|15870.2|15930.2|15870.2|15930.2|15870.2|0
1647216270000|2022-03-14 00:04:30|15960.2|15940.2|15960.2|15940.2|15960.2|15940.2|15960.2|15940.2|2
1647216280000|2022-03-14 00:04:40|15979.1|15939.1|15983.4|15943.4|15983.4|15943.4|15979.1|15939.1|0
1647216330000|2022-03-14 00:05:30|15984.8|15944.8|15984.8|15944.8|15984.8|15944.8|15984.8|15944.8|0
1647216340000|2022-03-14 00:05:40|15948.9|15928.9|15947.7|15887.7|15948.9|15928.9|15940.2|15880.2|5
1647216370000|2022-03-14 00:06:10|15945.9|15885.9|15945.2|15885.2|15945.9|15885.9|15945.2|15885.2|0
1647216510000|2022-03-14 00:08:30|15938|15878|15897.7|15857.7|15938|15878|15897.7|15857.7|0
1647216520000|2022-03-14 00:08:40|15905.2|15845.2|15913.1|15853.1|15913.1|15853.1|15905.2|15845.2|6
1647216530000|2022-03-14 00:08:50|15915.2|15855.2|15915.2|15855.2|15915.2|15855.2|15915.2|15855.2|0
1647216540000|2022-03-14 00:09:00|15920.2|15860.2|15922.7|15862.7|15922.7|15862.7|15920.2|15860.2|0
1647216550000|2022-03-14 00:09:10|15928.1|15868.1|15930.2|15870.2|15930.2|15870.2|15928.1|15868.1|0
1647216560000|2022-03-14 00:09:20|||||||||5
1647217500000|2022-03-14 00:25:00|15930.3|15870.3|15930.3|15870.3|15930.3|15870.3|15930.3|15870.3|0
1647217580000|2022-03-14 00:26:20|15929.5|15869.5|15927.8|15867.8|15929.5|15869.5|15927.8|15867.8|0
1647217770000|2022-03-14 00:29:30|||||||||5
1647217890000|2022-03-14 00:31:30|15926|15866|15925.3|15865.3|15926|15866|15925.3|15865.3|0
1647219390000|2022-03-14 00:56:30|15920|15860|15912.8|15852.8|15920|15860|15910.3|15850.3|0
1647219400000|2022-03-14 00:56:40|15916.4|15856.4|15915.3|15855.3|15917.8|15857.8|15915.3|15855.3|0
1647219410000|2022-03-14 00:56:50|15917.1|15857.1|15917.8|15857.8|15917.8|15857.8|15917.1|15857.1|0
1647219600000|2022-03-14 01:00:00|15917.9|15857.9|15917.9|15857.9|15917.9|15857.9|15917.9|15857.9|0
1647221680000|2022-03-14 01:34:40|15918|15858|15918|15858|15918|15858|15918|15858|0
1647221770000|2022-03-14 01:36:10|15915.5|15855.5|15915.5|15855.5|15915.5|15855.5|15915.5|15855.5|0
1647222240000|2022-03-14 01:44:00|15913.7|15853.7|15913|15853|15913.7|15853.7|15913|15853|0
1647222330000|2022-03-14 01:45:30|15927.3|15867.3|15933|15873|15933|15873|15927.3|15867.3|0
1647222340000|2022-03-14 01:45:40|15925.8|15865.8|15913|15853|15925.8|15865.8|15913|15853|0
1647264600000|2022-03-14 13:30:00|15887.5|15827.5|15910|15870|15910|15870|15887.5|15827.5|1
1647264610000|2022-03-14 13:30:10|15911.8|15871.8|15912.5|15872.5|15912.5|15872.5|15911.8|15871.8|0
1647264620000|2022-03-14 13:30:20|15915|15875|15915|15875|15915|15875|15915|15875|2
1647264630000|2022-03-14 13:30:30|15916.8|15876.8|15916.8|15876.8|15916.8|15876.8|15916.8|15876.8|1
1647264640000|2022-03-14 13:30:40|15917.5|15877.5|15917.5|15877.5|15917.5|15877.5|15917.5|15877.5|0
1647264650000|2022-03-14 13:30:50|15922.5|15882.5|15922.5|15882.5|15922.5|15882.5|15922.5|15882.5|0
1647264690000|2022-03-14 13:31:30|15924.3|15884.3|15937.5|15917.5|15944|15917.5|15924.3|15884|0
1647264700000|2022-03-14 13:31:40|15941|15897.5|15941|15901|15941|15901|15941|15897.5|0
1647264710000|2022-03-14 13:31:50|15944.3|15904.3|15945|15905|15945|15905|15944.3|15904.3|0
1647264730000|2022-03-14 13:32:10|15950.3|15910.3|15978.5|15918.5|15978.5|15918.5|15950.3|15910.3|2
1647264740000|2022-03-14 13:32:20|15980.3|15920.3|15983.5|15923.5|15983.5|15923.5|15978.5|15918.5|0
1647264780000|2022-03-14 13:33:00|15986|15926|15986|15926|15986|15926|15985.3|15925.3|0
1647264870000|2022-03-14 13:34:30|15984.3|15924.3|15981.8|15941.8|15986.8|15941.8|15979.3|15924.3|0
1647264890000|2022-03-14 13:34:50|15983.6|15943.6|15984.3|15944.3|15984.3|15944.3|15983.6|15943.6|0
1647264900000|2022-03-14 13:35:00|15976.1|15956.1|15976.8|15956.8|15976.8|15956.8|15976.1|15956.1|0
1647264910000|2022-03-14 13:35:10|15977.5|15957.5|15977.5|15957.5|15977.5|15957.5|15977.5|15957.5|0
1647264920000|2022-03-14 13:35:20|15980|15960|15982.5|15962.5|15982.5|15962.5|15980|15960|0
1647264930000|2022-03-14 13:35:30|15990.1|15970.1|15990.1|15970.1|15990.1|15970.1|15990.1|15970.1|3
1647264940000|2022-03-14 13:35:40|15990.4|15970.4|16016.5|15976.5|16016.5|15976.5|15990.4|15970.4|4
1647264950000|2022-03-14 13:35:50|16009|15989|16021.2|16001.2|16021.2|16001.2|16009|15989|0
1647264960000|2022-03-14 13:36:00|16022.5|16002.5|16025.1|16005.1|16033.4|16013.4|16022.5|16002.5|9
1647264980000|2022-03-14 13:36:20|16029.8|15989.8|16027.6|15967.6|16039.8|15989.8|16027.6|15967.6|0
1647265000000|2022-03-14 13:36:40|16025.9|15965.9|16020|15960|16025.9|15965.9|16020|15960|0
1647265010000|2022-03-14 13:36:50|16022.5|15962.5|16015|15975|16022.5|15975|16015|15962.5|0
1647265020000|2022-03-14 13:37:00|16013.3|15973.3|15998.3|15978.3|16015|15978.3|15998.3|15970|0
1647265030000|2022-03-14 13:37:10|16005.8|15965.8|16005|15965|16005.8|15965.8|16005|15965|0
1647265050000|2022-03-14 13:37:30|16000|15960|16000|15960|16000|15960|16000|15960|0
1647265110000|2022-03-14 13:38:30|16010|15990|16010|15990|16010|15990|16010|15990|0
1647265130000|2022-03-14 13:38:50|16011.8|15991.8|16019.3|15999.3|16019.3|15999.3|16011.8|15991.8|0
1647265140000|2022-03-14 13:39:00|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|0
1647265170000|2022-03-14 13:39:30|16020|16000|16020|16000|16020|16000|16020|16000|0
1647265200000|2022-03-14 13:40:00|15988.2|15968.2|15988.2|15968.2|15988.2|15968.2|15988.2|15968.2|3
1647265210000|2022-03-14 13:40:10|15975|15955|15971.8|15911.8|15975|15955|15971.8|15911.8|3
1647265220000|2022-03-14 13:40:20|15976.8|15916.8|15972.5|15912.5|15976.8|15916.8|15972.5|15912.5|0
1647265230000|2022-03-14 13:40:30|15966.8|15906.8|15966.8|15906.8|15976.8|15916.8|15966.8|15906.8|0
1647265240000|2022-03-14 13:40:40|15963.3|15903.3|15963.3|15903.3|15963.3|15903.3|15963.3|15903.3|0
1647265260000|2022-03-14 13:41:00|15961.8|15901.8|15951.8|15891.8|15961.8|15901.8|15951.8|15891.8|0
1647265270000|2022-03-14 13:41:10|15953.6|15893.6|15961.8|15901.8|15961.8|15901.8|15953.6|15893.6|0
1647265280000|2022-03-14 13:41:20|15963.6|15903.6|15931.1|15871.1|15966.1|15906.1|15917.5|15871.1|0
1647265520000|2022-03-14 13:45:20|15921.7|15901.7|15966.8|15906.8|15966.8|15906.8|15921.7|15901.7|3
1647265530000|2022-03-14 13:45:30|15971.8|15911.8|15971.8|15911.8|15971.8|15911.8|15971.8|15911.8|0
1647265570000|2022-03-14 13:46:10|15973.6|15913.6|15974.3|15914.3|15974.3|15914.3|15973.6|15913.6|0
1647265590000|2022-03-14 13:46:30|15976.8|15916.8|15976.8|15916.8|15976.8|15916.8|15976.8|15916.8|0
1647265780000|2022-03-14 13:49:40|15969.3|15929.3|15975.1|15935.1|15975.1|15935.1|15969.3|15929.3|0
1647265830000|2022-03-14 13:50:30|15971.5|15931.5|15976.1|15916.1|15976.1|15931.5|15971.5|15914.8|2
1647265840000|2022-03-14 13:50:40|15975.1|15915.1|15974.3|15914.3|15975.1|15915.1|15974.3|15914.3|0
1647265950000|2022-03-14 13:52:30|15973.6|15913.6|15966.8|15906.8|15973.6|15913.6|15966.8|15906.8|1
1647266010000|2022-03-14 13:53:30|15963.3|15903.3|15957.6|15897.6|15963.3|15903.3|15957.6|15897.6|4
1647266020000|2022-03-14 13:53:40|15956.8|15896.8|15956.8|15896.8|15956.8|15896.8|15956.8|15896.8|4
1647266030000|2022-03-14 13:53:50|15953.3|15893.3|15953.3|15893.3|15953.3|15893.3|15953.3|15893.3|1
1647266040000|2022-03-14 13:54:00|15951.8|15891.8|15951.8|15891.8|15951.8|15891.8|15951.8|15891.8|2
1647266050000|2022-03-14 13:54:10|15950.1|15890.1|15941.8|15881.8|15950.1|15898.3|15936.8|15881.8|4
1647266060000|2022-03-14 13:54:20|||||||||2
1647266070000|2022-03-14 13:54:30|15934.3|15874.3|15934.3|15874.3|15934.3|15874.3|15934.3|15874.3|3
1647266080000|2022-03-14 13:54:40|15931.8|15871.8|15929.3|15869.3|15931.8|15871.8|15929.3|15869.3|0
1647266090000|2022-03-14 13:54:50|15931.8|15871.8|15931.8|15871.8|15931.8|15871.8|15931.8|15871.8|0
1647266100000|2022-03-14 13:55:00|15920.1|15880.1|15918.3|15878.3|15920.1|15880.1|15918.3|15878.3|0
1647266110000|2022-03-14 13:55:10|15915.1|15875.1|15915.1|15875.1|15915.1|15875.1|15915.1|15875.1|0
1647266120000|2022-03-14 13:55:20|||||||||1
1647266150000|2022-03-14 13:55:50|15906.8|15886.8|15907.6|15887.6|15907.6|15887.6|15906.8|15886.8|0
1647266160000|2022-03-14 13:56:00|15909.3|15889.3|15912.6|15892.6|15912.6|15892.6|15909.3|15889.3|0
1647266170000|2022-03-14 13:56:10|15914.3|15894.3|15917.6|15897.6|15917.6|15897.6|15914.3|15894.3|0
1647266180000|2022-03-14 13:56:20|15920.1|15900.1|15920.1|15900.1|15920.1|15900.1|15920.1|15900.1|0
1647266260000|2022-03-14 13:57:40|15919.5|15879.5|15915.1|15875.1|15919.5|15879.5|15915.1|15875.1|1
1647266310000|2022-03-14 13:58:30|||||||||2
1647266580000|2022-03-14 14:03:00|15933.9|15873.9|15935.7|15875.7|15935.7|15875.7|15933.9|15873.9|2
1647266590000|2022-03-14 14:03:10|15939.4|15879.4|15939.4|15879.4|15939.4|15879.4|15939.4|15879.4|0
1647266600000|2022-03-14 14:03:20|15941.1|15881.1|15934.4|15894.4|15941.1|15894.4|15934.4|15881.1|0
1647266620000|2022-03-14 14:03:40|15936.1|15896.1|15940.1|15900.1|15940.1|15900.1|15936.1|15896.1|0
1647266730000|2022-03-14 14:05:30|||||||||1
1647266860000|2022-03-14 14:07:40|15935|15895|15903.8|15883.8|15935|15895|15903.8|15883.8|2
1647266870000|2022-03-14 14:07:50|15898.3|15878.3|15897.6|15877.6|15898.3|15878.3|15897.6|15877.6|0
1647266920000|2022-03-14 14:08:40|15895.1|15875.1|15895.1|15875.1|15895.1|15875.1|15895.1|15875.1|0
1647266930000|2022-03-14 14:08:50|15893.3|15873.3|15893.3|15873.3|15893.3|15873.3|15893.3|15873.3|0
1647266940000|2022-03-14 14:09:00|15892.6|15872.6|15895.1|15875.1|15895.1|15875.1|15892.6|15872.6|1
1647267200000|2022-03-14 14:13:20|||||||||1
1647267240000|2022-03-14 14:14:00|||||||||1
1647267490000|2022-03-14 14:18:10|||||||||1
1647267640000|2022-03-14 14:20:40|15905.1|15885.1|15935.1|15895.1|15935.1|15895.1|15905.1|15885.1|5
1647267650000|2022-03-14 14:20:50|15942.2|15922.2|15937.6|15877.6|15942.2|15922.2|15936.9|15876.9|1
1647267730000|2022-03-14 14:22:10|15937.7|15877.7|15937.7|15877.7|15937.7|15877.7|15937.7|15877.7|0
1647267750000|2022-03-14 14:22:30|15935.2|15875.2|15937.7|15877.7|15937.7|15877.7|15935.2|15875.2|0
1647267870000|2022-03-14 14:24:30|15935.5|15875.5|15936.9|15876.9|15936.9|15876.9|15935.5|15875.5|0
1647267920000|2022-03-14 14:25:20|15934.4|15894.4|15934.4|15894.4|15934.4|15894.4|15934.4|15894.4|0
1647267940000|2022-03-14 14:25:40|15936.9|15896.9|15936.9|15896.9|15936.9|15896.9|15936.9|15896.9|0
1647267980000|2022-03-14 14:26:20|15939.4|15899.4|15939.4|15899.4|15939.4|15899.4|15939.4|15899.4|0
1647268000000|2022-03-14 14:26:40|15931.2|15911.2|15932.7|15912.7|15932.7|15912.7|15931.2|15911.2|0
1647268100000|2022-03-14 14:28:20||15872.7||15872.7||15872.7||15872.7|5
1647268110000|2022-03-14 14:28:30|15935.2|15875.2|15934.4|15874.4|15935.2|15875.2|15934.4|15874.4|0
1647268140000|2022-03-14 14:29:00|15929.4|15869.4|15929.4|15869.4|15929.4|15869.4|15929.4|15869.4|2
1647268200000|2022-03-14 14:30:00|15924.4|15864.4|15924.4|15864.4|15924.4|15864.4|15924.4|15864.4|0
1647268230000|2022-03-14 14:30:30|15910.9|15870.9|15909.4|15869.4|15910.9|15870.9|15909.4|15869.4|0
1647268450000|2022-03-14 14:34:10|15909.5|15869.5|15909.5|15869.5|15909.5|15869.5|15909.5|15869.5|0
1647268730000|2022-03-14 14:38:50|15916.2|15856.2|15916.2|15856.2|15916.2|15856.2|15916.2|15856.2|1
1647268740000|2022-03-14 14:39:00|15904.5|15864.5|15902.7|15862.7|15904.5|15864.5|15902.7|15862.7|1
1647268760000|2022-03-14 14:39:20|15902|15862|15897.7|15857.7|15902|15862|15897.7|15857.7|1
1647268780000|2022-03-14 14:39:40|15885.2|15865.2|15885.2|15865.2|15885.2|15865.2|15885.2|15865.2|0
1647268810000|2022-03-14 14:40:10|15884.5|15864.5|15885.2|15865.2|15885.2|15865.2|15884.5|15864.5|1
1647269070000|2022-03-14 14:44:30|15883|15863|15885.2|15845.2|15887.7|15863|15883|15845.2|2
1647269080000|2022-03-14 14:44:40|15872.7|15852.7|15872.7|15852.7|15872.7|15852.7|15867.7|15847.7|1
1647269120000|2022-03-14 14:45:20|15881|15841|15855.2|15835.2|15881|15841|15855.2|15835.2|6
1647269150000|2022-03-14 14:45:50|15854.5|15834.5|15860.2|15820.2|15867.3|15834.5|15850.2|15820.2|1
1647269160000|2022-03-14 14:46:00|15875.2|15835.2|15895.2|15835.2|15895.2|15835.2|15875.2|15827|0
1647269180000|2022-03-14 14:46:20|15900.2|15840.2|15900.2|15840.2|15900.2|15840.2|15900.2|15840.2|0
1647269200000|2022-03-14 14:46:40|15904.5|15844.5|15904.5|15844.5|15904.5|15844.5|15904.5|15844.5|0
1647269220000|2022-03-14 14:47:00|15906.3|15846.3|15909.5|15849.5|15909.5|15849.5|15906.3|15846.3|0
1647269420000|2022-03-14 14:50:20|||||||||1
1647269450000|2022-03-14 14:50:50|15912|15852|15912|15852|15912|15852|15912|15852|0
1647269480000|2022-03-14 14:51:20|15913.8|15853.8|15912|15852|15917|15857|15909.5|15849.5|0
1647269490000|2022-03-14 14:51:30|15904.5|15844.5|15912|15852|15912|15852|15904.5|15844.5|0
1647269600000|2022-03-14 14:53:20|15913.8|15853.8|15914.5|15854.5|15914.5|15854.5|15913.8|15853.8|0
1647269610000|2022-03-14 14:53:30|15908|15868|15908|15868|15908|15868|15908|15868|0
1647269620000|2022-03-14 14:53:40|15909.5|15869.5|15914.5|15854.5|15914.5|15869.5|15904.5|15844.5|0
1647269690000|2022-03-14 14:54:50|15912.7|15852.7|15912.7|15852.7|15914.5|15854.5|15912.7|15852.7|0
1647269710000|2022-03-14 14:55:10|15912|15852|15912|15852|15912|15852|15912|15852|0
1647269720000|2022-03-14 14:55:20|15900.2|15860.2|15899.5|15859.5|15900.2|15860.2|15899.5|15859.5|0
1647269940000|2022-03-14 14:59:00|15897.8|15857.8|15897.8|15857.8|15897.8|15857.8|15897.8|15857.8|0
1647269950000|2022-03-14 14:59:10|15897|15857|15897|15857|15897|15857|15897|15857|0
1647269960000|2022-03-14 14:59:20|15897.8|15857.8|15897.8|15857.8|15897.8|15857.8|15897.8|15857.8|0
1647270190000|2022-03-14 15:03:10|||||||||1
1647270220000|2022-03-14 15:03:40|15899.2|15859.2|15899.2|15859.2|15899.2|15859.2|15899.2|15859.2|0
1647270450000|2022-03-14 15:07:30|15899.3|15859.3|15899.3|15859.3|15899.3|15859.3|15899.3|15859.3|0
1647270650000|2022-03-14 15:10:50|15917.1|15857.1|15917.1|15857.1|15917.1|15857.1|15917.1|15857.1|1
1647270670000|2022-03-14 15:11:10|15918.5|15858.5|15918.5|15858.5|15918.5|15858.5|15918.5|15858.5|0
1647270940000|2022-03-14 15:15:40|||||||||10
1647271180000|2022-03-14 15:19:40|15918.6|15858.6|15918.6|15858.6|15918.6|15858.6|15918.6|15858.6|0
1647271550000|2022-03-14 15:25:50|15922.8|15862.8|15922.8|15862.8|15922.8|15862.8|15922.8|15862.8|1
1647271590000|2022-03-14 15:26:30|15916.4|15876.4|15917.8|15877.8|15917.8|15877.8|15916.4|15876.4|0
1647271600000|2022-03-14 15:26:40|15918.6|15878.6|15918.6|15878.6|15918.6|15878.6|15918.6|15878.6|0
1647271640000|2022-03-14 15:27:20|15922.1|15882.1|15923.6|15883.6|15923.6|15883.6|15922.1|15882.1|0
1647271660000|2022-03-14 15:27:40|15926.1|15886.1|15926.1|15886.1|15926.1|15886.1|15926.1|15886.1|0
1647271670000|2022-03-14 15:27:50|15927.5|15907.5|15929.3|15909.3|15929.3|15909.3|15927.5|15907.5|2
1647271680000|2022-03-14 15:28:00|15934.6|15914.6|15936.8|15916.8|15936.8|15916.8|15934.6|15914.6|2
1647271770000|2022-03-14 15:29:30|15938.6|15918.6|15943.7|15923.7|15943.7|15923.7|15938.6|15918.6|0
1647271780000|2022-03-14 15:29:40|15940.1|15920.1|15940.1|15920.1|15940.1|15920.1|15940.1|15920.1|0
1647271840000|2022-03-14 15:30:40|15941.8|15921.8|15942.6|15922.6|15942.6|15922.6|15941.8|15921.8|0
1647271960000|2022-03-14 15:32:40|15941.8|15901.8|15939.8|15879.8|15944.8|15904.8|15939.8|15879.8|2
1647271980000|2022-03-14 15:33:00|15940.5|15880.5|15942.3|15882.3|15944|15884|15940.5|15880.5|0
1647271990000|2022-03-14 15:33:10|15944|15884|15940.5|15880.5|15944.8|15884.8|15940.5|15880.5|0
1647272040000|2022-03-14 15:34:00|15942|15882|15942|15882|15942|15882|15942|15882|0
1647272080000|2022-03-14 15:34:40|15940.5|15880.5|15940.5|15880.5|15940.5|15880.5|15940.5|15880.5|0
1647272370000|2022-03-14 15:39:30|15936.8|15876.8|15944.2|15884.2|15944.2|15884.2|15931.1|15871.1|0
1647272380000|2022-03-14 15:39:40|15932.9|15872.9|15931.1|15871.1|15932.9|15872.9|15931.1|15871.1|0
1647272490000|2022-03-14 15:41:30|15932.9|15872.9|15933.6|15873.6|15933.6|15873.6|15932.9|15872.9|0
1647272500000|2022-03-14 15:41:40|15935.4|15875.4|15937.6|15877.6|15937.6|15877.6|15935.4|15875.4|0
1647272520000|2022-03-14 15:42:00|15936.9|15876.9|15936.9|15876.9|15936.9|15876.9|15936.9|15876.9|0
1647272940000|2022-03-14 15:49:00|15937.6|15877.6|15937.6|15877.6|15937.6|15877.6|15937.6|15877.6|0
1647273380000|2022-03-14 15:56:20|15936.9|15876.9|15890.9|15870.9|15936.9|15876.9|15890.9|15870.9|3
1647273460000|2022-03-14 15:57:40|15889.4|15869.4|15889.4|15869.4|15889.4|15869.4|15889.4|15869.4|0
1647273470000|2022-03-14 15:57:50|||||||||1
1647273480000|2022-03-14 15:58:00|15887.6|15867.6|15889.4|15869.4|15889.4|15869.4|15887.6|15867.6|0
1647273550000|2022-03-14 15:59:10|15883.7|15863.7|15883.7|15863.7|15883.7|15863.7|15883.7|15863.7|1
1647273570000|2022-03-14 15:59:30|15884.4|15864.4|15884.4|15864.4|15884.4|15864.4|15884.4|15864.4|0
1647273600000|2022-03-14 16:00:00|||||||||2
1647273620000|2022-03-14 16:00:20|15920.9|15860.9|15930.9|15870.9|15930.9|15873.4|15913.4|15860.9|1
1647273630000|2022-03-14 16:00:30|15933.4|15873.4|15933.4|15873.4|15933.4|15873.4|15933.4|15873.4|0
1647273640000|2022-03-14 16:00:40|15939.1|15879.1|15940.9|15880.9|15940.9|15880.9|15939.1|15879.1|0
1647273650000|2022-03-14 16:00:50|15943.4|15883.4|15948.4|15888.4|15955.9|15895.9|15943.4|15883.4|0
1647273660000|2022-03-14 16:01:00|15944.9|15884.9|15945.9|15885.9|15945.9|15885.9|15944.9|15884.9|0
1647273690000|2022-03-14 16:01:30|15949.4|15889.4|15950.9|15890.9|15950.9|15890.9|15949.4|15889.4|0
1647273730000|2022-03-14 16:02:10|15954.4|15894.4|15955.9|15895.9|15955.9|15895.9|15954.4|15894.4|0
1647273800000|2022-03-14 16:03:20|15959.4|15899.4|15965.9|15905.9|15965.9|15905.9|15959.4|15899.4|0
1647273810000|2022-03-14 16:03:30|15964.1|15904.1|15960.9|15900.9|15964.1|15904.1|15960.9|15900.9|0
1647273820000|2022-03-14 16:03:40|15960.2|15900.2|15960.2|15900.2|15960.2|15900.2|15960.2|15900.2|0
1647273910000|2022-03-14 16:05:10|15958.4|15898.4|15958.4|15898.4|15958.4|15898.4|15958.4|15898.4|0
1647273920000|2022-03-14 16:05:20|15957.7|15897.7|15957.7|15897.7|15957.7|15897.7|15957.7|15897.7|0
1647273950000|2022-03-14 16:05:50|15948.8|15888.8|15940.2|15880.2|15948.8|15888.8|15940.2|15880.2|0
1647274000000|2022-03-14 16:06:40|15947.2|15887.2|15955.9|15895.9|15955.9|15895.9|15947.2|15887.2|0
1647274080000|2022-03-14 16:08:00|15940.2|15880.2|15940.2|15880.2|15940.2|15880.2|15940.2|15880.2|0
1647274220000|2022-03-14 16:10:20|15949|15889|15953.4|15893.4|15953.4|15893.4|15949|15889|0
1647274260000|2022-03-14 16:11:00|15955.9|15895.9|15955.9|15895.9|15955.9|15895.9|15955.9|15895.9|0
1647274310000|2022-03-14 16:11:50|15948.4|15888.4|15938.4|15878.4|15948.4|15888.4|15938.4|15878.4|2
1647274320000|2022-03-14 16:12:00|15937.7|15877.7|15937.7|15877.7|15937.7|15877.7|15935.9|15875.9|0
1647274330000|2022-03-14 16:12:10|15935.9|15875.9|15937.7|15877.7|15937.7|15877.7|15935.9|15875.9|0
1647274340000|2022-03-14 16:12:20|15939.4|15879.4|15940.2|15880.2|15940.2|15880.2|15939.4|15879.4|0
1647274820000|2022-03-14 16:20:20|15942.7|15882.7|15942.7|15882.7|15942.7|15882.7|15942.7|15882.7|0
1647274950000|2022-03-14 16:22:30|15951.5|15891.5|15942.7|15882.7|15955.9|15895.9|15942.7|15882.7|0
1647275130000|2022-03-14 16:25:30|15941|15881|15940.2|15880.2|15941|15881|15940.2|15880.2|0
1647275390000|2022-03-14 16:29:50|15945.4|15885.4|15958.5|15898.5|15958.5|15898.5|15945.4|15885.4|1
1647275400000|2022-03-14 16:30:00|15968.5|15908.5|15962.7|15902.7|15970.2|15910.2|15960.2|15900.2|0
1647275410000|2022-03-14 16:30:10|15963.5|15903.5|15958.5|15898.5|15963.5|15903.5|15958.5|15898.5|0
1647275420000|2022-03-14 16:30:20|15956.7|15896.7|15956|15896|15956.7|15896.7|15956|15896|0
1647275460000|2022-03-14 16:31:00|15911.3|15891.3|15956|15896|15956|15896|15901.7|15868.8|1
1647275480000|2022-03-14 16:31:20|15954.2|15894.2|15953.5|15893.5|15954.2|15894.2|15953.5|15893.5|0
1647275490000|2022-03-14 16:31:30|15955.2|15895.2|15957.7|15897.7|15957.7|15897.7|15955.2|15895.2|0
1647275500000|2022-03-14 16:31:40|15901.7|15881.7|15901.7|15881.7|15901.7|15881.7|15901.7|15881.7|2
1647275510000|2022-03-14 16:31:50|15906.9|15886.9|15900.2|15880.2|15906.9|15886.9|15900.2|15880.2|0
1647275530000|2022-03-14 16:32:10|15898.5|15878.5|15900.2|15880.2|15900.2|15880.2|15898.5|15878.5|0
1647275560000|2022-03-14 16:32:40|15899.5|15879.5|15899.5|15879.5|15899.5|15879.5|15899.5|15879.5|0
1647275620000|2022-03-14 16:33:40|15922|15882|15922|15882|15922|15882|15922|15882|2
1647275630000|2022-03-14 16:33:50|15924.5|15884.5|15924.5|15884.5|15924.5|15884.5|15924.5|15884.5|0
1647275810000|2022-03-14 16:36:50|15954.5|15894.5|15957|15897|15957|15897|15954.5|15894.5|1
1647275820000|2022-03-14 16:37:00|15955.2|15895.2|15948.8|15888.8|15955.2|15895.2|15948.8|15888.8|0
1647275830000|2022-03-14 16:37:10|15950.5|15890.5|15956.3|15896.3|15957|15897|15948.8|15888.8|0
1647275850000|2022-03-14 16:37:30|15958|15898|15956.3|15896.3|15958.8|15898.8|15956.3|15896.3|0
1647275860000|2022-03-14 16:37:40|15953.8|15893.8|15962|15902|15962|15902|15953.8|15893.8|0
1647275870000|2022-03-14 16:37:50|15960.3|15900.3|15958.8|15898.8|15960.3|15900.3|15958.8|15898.8|0
1647276020000|2022-03-14 16:40:20|15959.8|15899.8|15959.8|15899.8|15959.8|15899.8|15959.8|15899.8|8
1647276050000|2022-03-14 16:40:50|15958|15898|15958|15898|15958|15898|15958|15898|0
1647276070000|2022-03-14 16:41:10|15956.6|15896.6|15954.8|15894.8|15956.6|15896.6|15954.8|15894.8|0
1647276120000|2022-03-14 16:42:00|||||||||3
1647276130000|2022-03-14 16:42:10|||||||||1
1647276160000|2022-03-14 16:42:40|15962.3|15902.3|15952.3|15892.3|15962.3|15902.3|15952.3|15892.3|0
1647276170000|2022-03-14 16:42:50|15938.8|15898.8|15962.3|15902.3|15962.3|15902.3|15932.3|15892.3|0
1647276330000|2022-03-14 16:45:30|15960.6|15900.6|15960.6|15900.6|15960.6|15900.6|15960.6|15900.6|0
1647276340000|2022-03-14 16:45:40|15958.8|15898.8|15958.1|15898.1|15958.8|15898.8|15958.1|15898.1|0
1647276370000|2022-03-14 16:46:10|15957.3|15897.3|15957.3|15897.3|15957.3|15897.3|15957.3|15897.3|0
1647276380000|2022-03-14 16:46:20|15955.6|15895.6|15955.6|15895.6|15955.6|15895.6|15955.6|15895.6|0
1647276390000|2022-03-14 16:46:30|15957.3|15897.3|15953.1|15893.1|15957.3|15897.3|15953.1|15893.1|0
1647276890000|2022-03-14 16:54:50|15952.3|15892.3|15952.3|15892.3|15952.3|15892.3|15952.3|15892.3|0
1647276900000|2022-03-14 16:55:00|15952.4|15892.4|15953.1|15893.1|15953.1|15893.1|15949.9|15889.9|0
1647277140000|2022-03-14 16:59:00|||||||||5
1647277250000|2022-03-14 17:00:50|||||||||5
1647277480000|2022-03-14 17:04:40|15954.9|15894.9|15959.6|15899.6|15959.6|15899.6|15954.9|15894.9|0
1647277490000|2022-03-14 17:04:50|15958.9|15898.9|15958.9|15898.9|15958.9|15898.9|15958.9|15898.9|0
1647277520000|2022-03-14 17:05:20|15958.1|15898.1|15958.1|15898.1|15958.1|15898.1|15958.1|15898.1|0
1647277700000|2022-03-14 17:08:20|15996.6|15936.6|15996.6|15936.6|15996.6|15936.6|15996.6|15936.6|6
1647277710000|2022-03-14 17:08:30|15995.6|15935.6|16004.9|15964.9|16012.4|15964.9|15995.6|15935.6|0
1647277720000|2022-03-14 17:08:40|16007.4|15967.4|16007.4|15967.4|16007.4|15967.4|16007.4|15967.4|0
1647277730000|2022-03-14 17:08:50|16008.1|15968.1|16014.9|15974.9|16014.9|15974.9|16008.1|15968.1|0
1647277750000|2022-03-14 17:09:10|16016.4|15976.4|16016.4|15976.4|16016.4|15976.4|16016.4|15976.4|0
1647277780000|2022-03-14 17:09:40|16010.3|15970.3|16010.3|15970.3|16010.3|15970.3|16010.3|15970.3|3
1647277790000|2022-03-14 17:09:50|16012.1|15972.1|16016.4|15976.4|16016.4|15976.4|16012.1|15972.1|0
1647277800000|2022-03-14 17:10:00|16014.6|15974.6|16013.1|15993.1|16015.6|15993.1|16008.1|15973.9|0
1647277860000|2022-03-14 17:11:00|16007.9|15987.9|16005.6|15985.6|16007.9|15987.9|16005.6|15985.6|0
1647277870000|2022-03-14 17:11:10|15998.1|15978.1|16000.6|15980.6|16014.9|15981.4|15998.1|15973.4|1
1647277890000|2022-03-14 17:11:30|16001.4|15981.4|16001.4|15981.4|16001.4|15981.4|16001.4|15981.4|0
1647278210000|2022-03-14 17:16:50|16006.6|15986.6|15976.4|15916.4|16018.9|15998.9|15976.4|15916.4|3
1647278220000|2022-03-14 17:17:00|15971.4|15911.4|15959.9|15899.9|15971.4|15911.4|15959.9|15899.9|0
1647278240000|2022-03-14 17:17:20|15958.2|15898.2|15956.4|15896.4|15958.2|15898.2|15956.4|15896.4|0
1647278300000|2022-03-14 17:18:20|15959.9|15899.9|15959.9|15899.9|15959.9|15899.9|15959.9|15899.9|0
1647278330000|2022-03-14 17:18:50|15958.2|15898.2|15959.9|15899.9|15959.9|15899.9|15956.4|15896.4|0
1647278360000|2022-03-14 17:19:20|15958.2|15898.2|15958.2|15898.2|15958.2|15898.2|15958.2|15898.2|0
1647278370000|2022-03-14 17:19:30|15959.9|15899.9|15959.9|15899.9|15959.9|15899.9|15959.9|15899.9|0
1647278380000|2022-03-14 17:19:40|15960.7|15900.7|15960.7|15900.7|15960.7|15900.7|15960.7|15900.7|0
1647278430000|2022-03-14 17:20:30|15962.4|15902.4|15963.2|15903.2|15963.2|15903.2|15962.4|15902.4|0
1647278440000|2022-03-14 17:20:40|15965.7|15905.7|15965.7|15905.7|15965.7|15905.7|15965.7|15905.7|0
1647278520000|2022-03-14 17:22:00|15963.2|15903.2|15963.2|15903.2|15963.2|15903.2|15963.2|15903.2|0
1647278730000|2022-03-14 17:25:30|15959.7|15899.7|15933.2|15893.2|15959.7|15901.4|15913.9|15893.2|2
1647278740000|2022-03-14 17:25:40|15934.7|15894.7|15936.4|15896.4|15936.4|15896.4|15934.7|15894.7|0
1647278850000|2022-03-14 17:27:30|15928.2|15908.2|15928.2|15908.2|15928.2|15908.2|15928.2|15908.2|0
1647278860000|2022-03-14 17:27:40|15928.9|15908.9|15928.9|15908.9|15928.9|15908.9|15928.9|15908.9|0
1647278920000|2022-03-14 17:28:40|15931.9|15891.9|15938.9|15898.9|15938.9|15898.9|15931.9|15891.9|0
1647278940000|2022-03-14 17:29:00|15933.9|15893.9|15933.9|15893.9|15933.9|15893.9|15933.9|15893.9|0
1647278980000|2022-03-14 17:29:40|15934.7|15894.7|15934.7|15894.7|15934.7|15894.7|15934.7|15894.7|0
1647279040000|2022-03-14 17:30:40|15964.7|15904.7|15964.7|15904.7|15964.7|15904.7|15964.7|15904.7|2
1647279060000|2022-03-14 17:31:00|15970|15910|15972.2|15912.2|15972.2|15912.2|15970|15910|0
1647279080000|2022-03-14 17:31:20|15973.9|15913.9|15977.2|15917.2|15977.2|15917.2|15973.9|15913.9|0
1647279150000|2022-03-14 17:32:30|15981.4|15921.4|15979.7|15919.7|15981.4|15921.4|15979.7|15919.7|0
1647279170000|2022-03-14 17:32:50|15981.4|15921.4|15979.7|15919.7|15981.4|15921.4|15979.7|15919.7|0
1647279190000|2022-03-14 17:33:10|15981.4|15921.4|15982.2|15922.2|15982.2|15922.2|15981.4|15921.4|0
1647279310000|2022-03-14 17:35:10|15980.7|15920.7|15980.7|15920.7|15980.7|15920.7|15980.7|15920.7|0
1647279610000|2022-03-14 17:40:10|15986.5|15926.5|15986.5|15926.5|15986.5|15926.5|15986.5|15926.5|2
1647279730000|2022-03-14 17:42:10|15981.5|15921.5|15981.5|15921.5|15981.5|15921.5|15981.5|15921.5|0
1647279740000|2022-03-14 17:42:20|15984|15924|15984|15924|15984|15924|15984|15924|0
1647279790000|2022-03-14 17:43:10|15982.2|15922.2|15981.5|15921.5|15982.2|15922.2|15981.5|15921.5|0
1647279820000|2022-03-14 17:43:40|15983.7|15923.7|15994.2|15934.2|15994.2|15934.2|15983.7|15923.7|3
1647279840000|2022-03-14 17:44:00|15995|15935|15995|15935|15995|15935|15995|15935|0
1647280060000|2022-03-14 17:47:40|||||||||15
1647280070000|2022-03-14 17:47:50|15996.8|15936.8|15996.8|15936.8|15996.8|15936.8|15996.8|15936.8|1
1647280130000|2022-03-14 17:48:50|15998.5|15938.5|16009.7|15969.7|16017.2|15969.7|15998.5|15938.5|0
1647280140000|2022-03-14 17:49:00|16012.2|15972.2|16012.2|15972.2|16012.2|15972.2|16012.2|15972.2|0
1647280150000|2022-03-14 17:49:10|16013|15973|16013|15973|16013|15973|16013|15973|0
1647280510000|2022-03-14 17:55:10|16043.7|15983.7|16048|15988|16048|15988|16043.7|15983.7|6
1647280520000|2022-03-14 17:55:20|16049.7|15989.7|16049.7|15989.7|16049.7|15989.7|16049.7|15989.7|0
1647280560000|2022-03-14 17:56:00|16048|15988|16055.7|15995.7|16060.5|16036.2|16046.2|15986.2|2
1647280570000|2022-03-14 17:56:10|16051.2|15991.2|16051.2|15991.2|16051.2|15991.2|16051.2|15991.2|0
1647280590000|2022-03-14 17:56:30|16033|15993|16048.3|15988.3|16048.3|15993|16033|15988.3|3
1647280750000|2022-03-14 17:59:10|16046.5|15986.5|16046.5|15986.5|16046.5|15986.5|16046.5|15986.5|0
1647280830000|2022-03-14 18:00:30|||||||||1
1647280840000|2022-03-14 18:00:40|16048.3|15988.3|16048.3|15988.3|16048.3|15988.3|16048.3|15988.3|0
1647280870000|2022-03-14 18:01:10|16050.8|15990.8|16050.8|15990.8|16050.8|15990.8|16050.8|15990.8|0
1647280880000|2022-03-14 18:01:20|16052|15992|16052.7|15992.7|16052.7|15992.7|16051.2|15991.2|0
1647280890000|2022-03-14 18:01:30|16051.2|15991.2|16051.2|15991.2|16051.2|15991.2|16051.2|15991.2|0
1647280900000|2022-03-14 18:01:40|16053|15993|16053|15993|16053|15993|16053|15993|0
1647280920000|2022-03-14 18:02:00|16051.2|15991.2|16051.2|15991.2|16051.2|15991.2|16051.2|15991.2|0
1647280930000|2022-03-14 18:02:10|16053|15993|16051.2|15991.2|16053|15993|16051.2|15991.2|0
1647280950000|2022-03-14 18:02:30|16043.6|16023.6|16061.2|16021.2|16061.2|16023.6|16043.6|16021.2|0
1647280990000|2022-03-14 18:03:10|16056.2|16036.2|16058.7|16038.7|16058.7|16038.7|16056.2|16036.2|0
1647281000000|2022-03-14 18:03:20|16059.5|16039.5|16061.2|16041.2|16061.2|16041.2|16059.5|16039.5|0
1647281010000|2022-03-14 18:03:30|16068.7|16048.7|16068.7|16048.7|16068.7|16048.7|16068.7|16048.7|1
1647281020000|2022-03-14 18:03:40|16076.2|16056.2|16207.5|16147.5|16219.9|16159.9|16076.2|16056.2|3
1647281030000|2022-03-14 18:03:50|16216.3|16156.3|16249.6|16209.6|16249.6|16209.6|16216.3|16156.3|0
1647281040000|2022-03-14 18:04:00|16246.9|16226.9|16244.6|16204.6|16246.9|16226.9|16244.6|16204.6|1
1647281050000|2022-03-14 18:04:10|16227.5|16207.5|16181.8|16121.8|16227.5|16207.5|16179.3|16119.3|2
1647281060000|2022-03-14 18:04:20|16185.3|16125.3|16196.8|16156.8|16196.8|16156.8|16185.3|16125.3|0
1647281080000|2022-03-14 18:04:40|16197.5|16157.5|16192.8|16172.8|16197.5|16172.8|16192.8|16157.5|1
1647281090000|2022-03-14 18:04:50|16195|16175|16217.7|16177.7|16217.7|16194.9|16195|16172.5|2
1647281100000|2022-03-14 18:05:00|16212.5|16172.5|16212.5|16172.5|16212.5|16172.5|16212.5|16172.5|0
1647281110000|2022-03-14 18:05:10|16216.8|16176.8|16216.8|16176.8|16220.3|16180.3|16216.8|16176.8|1
1647281230000|2022-03-14 18:07:10|16212.7|16152.7|16212.7|16152.7|16212.7|16152.7|16212.7|16152.7|1
1647281250000|2022-03-14 18:07:30|16207.6|16147.6|16207.6|16147.6|16207.6|16147.6|16207.6|16147.6|0
1647281270000|2022-03-14 18:07:50|16200.5|16140.5|16177.5|16117.5|16200.5|16140.5|16177.5|16117.5|0
1647281280000|2022-03-14 18:08:00|16170.8|16110.8|16170.8|16110.8|16170.8|16110.8|16170.8|16110.8|0
1647281340000|2022-03-14 18:09:00|16172.3|16112.3|16172.3|16112.3|16172.3|16112.3|16172.3|16112.3|2
1647281360000|2022-03-14 18:09:20|16189.9|16129.9|16191.5|16131.5|16191.5|16131.5|16189.9|16129.9|0
1647281370000|2022-03-14 18:09:30|16195.8|16135.8|16195.8|16135.8|16195.8|16135.8|16195.8|16135.8|0
1647281390000|2022-03-14 18:09:50|16190.5|16130.5|16188.8|16128.8|16190.5|16130.5|16188.8|16128.8|1
1647281400000|2022-03-14 18:10:00|16190.5|16130.5|16189.5|16129.5|16194.8|16134.8|16187|16127|0
1647281410000|2022-03-14 18:10:10|16160.2|16120.2|16153|16113|16170.2|16120.2|16148|16098|0
1647281420000|2022-03-14 18:10:20|16151.3|16111.3|16151.3|16111.3|16151.3|16111.3|16151.3|16111.3|4
1647281430000|2022-03-14 18:10:30|16185.9|16125.9|16199.3|16139.3|16199.3|16139.3|16185.9|16125.9|1
1647281440000|2022-03-14 18:10:40|16186|16126|16180.5|16120.5|16186|16126|16180.5|16120.5|0
1647281450000|2022-03-14 18:10:50|16177|16117|16177|16117|16177|16117|16177|16117|0
1647281470000|2022-03-14 18:11:10|16194.8|16134.8|16196.5|16136.5|16196.5|16136.5|16194.8|16134.8|0
1647281490000|2022-03-14 18:11:30|16203.3|16143.3|16206.8|16146.8|16206.8|16146.8|16203.3|16143.3|0
1647281500000|2022-03-14 18:11:40|16207.6|16147.6|16210.1|16150.1|16210.1|16150.1|16207.6|16147.6|0
1647281510000|2022-03-14 18:11:50|16215.3|16155.3|16217.6|16157.6|16217.6|16157.6|16215.3|16155.3|0
1647281520000|2022-03-14 18:12:00|16215.8|16155.8|16212.3|16152.3|16215.8|16155.8|16212.3|16152.3|0
1647281530000|2022-03-14 18:12:10|16217.6|16157.6|16217.6|16157.6|16217.6|16157.6|16217.6|16157.6|0
1647281630000|2022-03-14 18:13:50|16214.1|16154.1|16214.1|16154.1|16214.1|16154.1|16214.1|16154.1|1
1647281660000|2022-03-14 18:14:20|16215.8|16155.8|16214.1|16154.1|16215.8|16155.8|16214.1|16154.1|0
1647281670000|2022-03-14 18:14:30|16212.3|16152.3|16217.6|16157.6|16217.6|16157.6|16210.5|16150.5|0
1647281690000|2022-03-14 18:14:50|16215.8|16155.8|16213.3|16173.3|16215.8|16173.3|16213.3|16154.1|0
1647281700000|2022-03-14 18:15:00|16215.1|16175.1|16215.1|16175.1|16215.1|16175.1|16213.3|16173.3|1
1647281710000|2022-03-14 18:15:10|16216.8|16176.8|16217.6|16177.6|16217.6|16177.6|16216.8|16176.8|0
1647281730000|2022-03-14 18:15:30|16214.1|16174.1|16214.1|16174.1|16214.1|16174.1|16214.1|16174.1|0
1647281740000|2022-03-14 18:15:40|16219.3|16179.3|16223.6|16183.6|16223.6|16183.6|16219.3|16179.3|4
1647281800000|2022-03-14 18:16:40|16252.6|16192.6|16261.8|16201.8|16261.8|16201.8|16252.6|16192.6|0
1647281810000|2022-03-14 18:16:50|16257.6|16197.6|16261.8|16201.8|16264.3|16204.3|16257.6|16197.6|0
1647281820000|2022-03-14 18:17:00|16262.6|16202.6|16267.6|16207.6|16267.6|16221.8|16257.6|16202.6|0
1647281830000|2022-03-14 18:17:10|16255.1|16215.1|16255.1|16215.1|16255.1|16215.1|16255.1|16215.1|0
1647281840000|2022-03-14 18:17:20|16258.6|16218.6|16260.1|16220.1|16260.1|16220.1|16258.6|16218.6|0
1647281860000|2022-03-14 18:17:40|16251.8|16231.8|16251.8|16231.8|16251.8|16231.8|16251.8|16231.8|0
1647281880000|2022-03-14 18:18:00|16252.6|16232.6|16252.6|16232.6|16252.6|16232.6|16252.6|16232.6|0
1647281930000|2022-03-14 18:18:50|16264.3|16224.3|16264.3|16224.3|16264.3|16224.3|16264.3|16224.3|1
1647281950000|2022-03-14 18:19:10|16269.3|16249.3|16269.3|16249.3|16269.3|16249.3|16269.3|16249.3|1
1647281970000|2022-03-14 18:19:30|16273.6|16253.6|16274.3|16254.3|16274.3|16254.3|16271.8|16251.8|0
1647281980000|2022-03-14 18:19:40|16276.1|16256.1|16277.9|16257.9|16277.9|16257.9|16276.1|16256.1|1
1647281990000|2022-03-14 18:19:50|16276.9|16256.9|16269.4|16209.4|16276.9|16256.9|16266.1|16206.1|4
1647302400000|2022-03-15 00:00:00|16274.8|16234.8|16273|16233|16274.8|16234.8|16273|16233|0
1647302410000|2022-03-15 00:00:10|16271.3|16231.3|16271.3|16231.3|16271.3|16231.3|16271.3|16231.3|0
1647302420000|2022-03-15 00:00:20|16264.8|16244.8|16271.3|16231.3|16271.3|16244.8|16264.8|16231.3|0
1647302450000|2022-03-15 00:00:50|16257.8|16237.8|16257.8|16237.8|16257.8|16237.8|16257.8|16237.8|0
1647302460000|2022-03-15 00:01:00|16256.1|16236.1|16256.1|16236.1|16256.1|16236.1|16256.1|16236.1|0
1647302470000|2022-03-15 00:01:10|16246.1|16186.1|16246.1|16186.1|16246.1|16186.1|16246.1|16186.1|1
1647302500000|2022-03-15 00:01:40|16241.1|16181.1|16241.1|16181.1|16241.1|16181.1|16241.1|16181.1|0
1647302510000|2022-03-15 00:01:50|16233.6|16173.6|16233.6|16173.6|16233.6|16173.6|16233.6|16173.6|0
1647302550000|2022-03-15 00:02:30|16231.8|16171.8|16231.8|16171.8|16231.8|16171.8|16231.8|16171.8|1
1647302570000|2022-03-15 00:02:50|16239.3|16179.3|16239.3|16179.3|16239.3|16179.3|16239.3|16179.3|0
1647302630000|2022-03-15 00:03:50|16237.6|16177.6|16237.6|16177.6|16237.6|16177.6|16237.6|16177.6|0
1647302640000|2022-03-15 00:04:00|16239.3|16179.3|16240.1|16180.1|16240.1|16180.1|16239.3|16179.3|0
1647302660000|2022-03-15 00:04:20|16238.3|16178.3|16240.1|16180.1|16240.1|16180.1|16238.3|16178.3|0
1647302680000|2022-03-15 00:04:40|16244.6|16224.6|16240.1|16180.1|16247.6|16227.6|16240.1|16180.1|0
1647302690000|2022-03-15 00:04:50|16238.3|16178.3|16238.3|16178.3|16238.3|16178.3|16238.3|16178.3|0
1647302710000|2022-03-15 00:05:10|16240.1|16180.1|16242.6|16182.6|16242.6|16182.6|16240.1|16180.1|0
1647302730000|2022-03-15 00:05:30|16247.8|16187.8|16248.3|16188.3|16250.1|16190.1|16247.8|16187.8|0
1647302770000|2022-03-15 00:06:10|16244.8|16184.8|16244.8|16184.8|16244.8|16184.8|16244.8|16184.8|2
1647302790000|2022-03-15 00:06:30|16244.1|16184.1|16248.3|16188.3|16248.3|16188.3|16244.1|16184.1|0
1647302810000|2022-03-15 00:06:50|16253.6|16193.6|16265.8|16205.8|16265.8|16205.8|16253.6|16193.6|8
1647302820000|2022-03-15 00:07:00|16254.6|16194.6|16254.6|16194.6|16254.6|16194.6|16254.6|16194.6|1
1647302830000|2022-03-15 00:07:10|16248.6|16188.6|16248.6|16188.6|16248.6|16188.6|16248.6|16188.6|0
1647302850000|2022-03-15 00:07:30|16241.1|16181.1|16241.1|16181.1|16241.1|16181.1|16241.1|16181.1|0
1647302860000|2022-03-15 00:07:40|16239.3|16179.3|16239.3|16179.3|16239.3|16179.3|16239.3|16179.3|0
1647302880000|2022-03-15 00:08:00|16249.1|16189.1|16263.3|16203.3|16263.3|16203.3|16249.1|16189.1|0
1647302910000|2022-03-15 00:08:30|16261.6|16201.6|16261.6|16201.6|16261.6|16201.6|16261.6|16201.6|0
1647302920000|2022-03-15 00:08:40|16263.3|16203.3|16249.3|16189.3|16263.3|16203.3|16249.3|16189.3|1
1647303030000|2022-03-15 00:10:30|16247.6|16187.6|16247.6|16187.6|16247.6|16187.6|16245.8|16185.8|0
1647303070000|2022-03-15 00:11:10|16251.1|16191.1|16251.1|16191.1|16251.1|16191.1|16251.1|16191.1|0
1647303210000|2022-03-15 00:13:30|16251.8|16191.8|16251.8|16191.8|16251.8|16191.8|16251.8|16191.8|0
1647303270000|2022-03-15 00:14:30|16250.1|16190.1|16250.1|16190.1|16250.1|16190.1|16250.1|16190.1|0
1647303400000|2022-03-15 00:16:40|16249.3|16189.3|16249.3|16189.3|16249.3|16189.3|16249.3|16189.3|0
1647303540000|2022-03-15 00:19:00|16249.4|16189.4|16249.4|16189.4|16249.4|16189.4|16249.4|16189.4|0
1647303580000|2022-03-15 00:19:40|16247.6|16187.6|16247.6|16187.6|16247.6|16187.6|16247.6|16187.6|0
1647303620000|2022-03-15 00:20:20|16249.4|16189.4|16249.4|16189.4|16249.4|16189.4|16249.4|16189.4|0
1647303800000|2022-03-15 00:23:20|16250.1|16190.1|16250.1|16190.1|16250.1|16190.1|16250.1|16190.1|0
1647304050000|2022-03-15 00:27:30|16251.9|16191.9|16251.9|16191.9|16251.9|16191.9|16251.9|16191.9|0
1647304300000|2022-03-15 00:31:40|16253.6|16193.6|16251.9|16191.9|16255.4|16195.4|16251.9|16191.9|0
1647304950000|2022-03-15 00:42:30|16253.7|16193.7|16253.7|16193.7|16253.7|16193.7|16253.7|16193.7|0
1647305050000|2022-03-15 00:44:10|16255.4|16195.4|16255.4|16195.4|16255.4|16195.4|16255.4|16195.4|0
1647305120000|2022-03-15 00:45:20|16253.7|16193.7|16253.7|16193.7|16253.7|16193.7|16253.7|16193.7|0
1647305130000|2022-03-15 00:45:30|16255.4|16195.4|16255.4|16195.4|16255.4|16195.4|16255.4|16195.4|0
1647305190000|2022-03-15 00:46:30|16257.2|16197.2|16257.2|16197.2|16257.2|16197.2|16257.2|16197.2|0
1647305750000|2022-03-15 00:55:50|16260.7|16200.7|16262.4|16202.4|16262.4|16202.4|16260.7|16200.7|0
1647305820000|2022-03-15 00:57:00|16260.7|16200.7|16260.7|16200.7|16260.7|16200.7|16260.7|16200.7|0
1647306540000|2022-03-15 01:09:00|16262.5|16202.5|16262.5|16202.5|16262.5|16202.5|16262.5|16202.5|0
1647306580000|2022-03-15 01:09:40|16264.2|16204.2|16264.2|16204.2|16264.2|16204.2|16264.2|16204.2|0
1647306650000|2022-03-15 01:10:50|16262.5|16202.5|16262.5|16202.5|16262.5|16202.5|16262.5|16202.5|0
1647308360000|2022-03-15 01:39:20|16257.3|16197.3|16252.1|16192.1|16257.3|16197.3|16252.1|16192.1|1
1647308460000|2022-03-15 01:41:00|16251.3|16191.3|16251.3|16191.3|16251.3|16191.3|16251.3|16191.3|0
1647308700000|2022-03-15 01:45:00|16249.6|16189.6|16249.6|16189.6|16249.6|16189.6|16249.6|16189.6|0
1647308710000|2022-03-15 01:45:10|16247.8|16187.8|16247.8|16187.8|16247.8|16187.8|16247.8|16187.8|0
1647309270000|2022-03-15 01:54:30|16247.9|16187.9|16247.9|16187.9|16247.9|16187.9|16247.9|16187.9|0
1647351000000|2022-03-15 13:30:00|16170.4|16150.4|16252.5|16232.5|16252.5|16232.5|16170.4|16150.4|7
1647351010000|2022-03-15 13:30:10|16250.4|16210.4|16250.4|16210.4|16250.4|16210.4|16250.4|16210.4|2
1647351020000|2022-03-15 13:30:20|16260.4|16200.4|16252.5|16192.5|16260.4|16200.4|16245.8|16185.8|0
1647351030000|2022-03-15 13:30:30|16253.3|16193.3|16258.5|16198.5|16258.5|16198.5|16253.3|16193.3|2
1647351040000|2022-03-15 13:30:40|16263.5|16203.5|16261.7|16201.7|16263.5|16203.5|16261.7|16201.7|0
1647351050000|2022-03-15 13:30:50|16258.3|16198.3|16255|16195|16258.3|16198.3|16255|16195|0
1647351060000|2022-03-15 13:31:00|16256.6|16196.6|16259.1|16199.1|16259.1|16199.1|16256.6|16196.6|1
1647351070000|2022-03-15 13:31:10|16261.6|16201.6|16268.5|16208.5|16268.5|16208.5|16261.6|16201.6|0
1647351120000|2022-03-15 13:32:00|16267.8|16207.8|16267.8|16207.8|16267.8|16207.8|16267.8|16207.8|0
1647351130000|2022-03-15 13:32:10|16269.5|16209.5|16269.5|16209.5|16269.5|16209.5|16269.5|16209.5|0
1647351140000|2022-03-15 13:32:20|16264.5|16204.5|16264.5|16204.5|16264.5|16204.5|16264.5|16204.5|0
1647351180000|2022-03-15 13:33:00|16262.8|16202.8|16260.3|16200.3|16262.8|16202.8|16260.3|16200.3|0
1647351200000|2022-03-15 13:33:20|16256.8|16196.8|16253.5|16193.5|16256.8|16196.8|16253.5|16193.5|0
1647351240000|2022-03-15 13:34:00|16251.2|16191.2|16251.2|16191.2|16251.2|16191.2|16251.2|16191.2|0
1647351250000|2022-03-15 13:34:10|16249.5|16189.5|16249.5|16189.5|16249.5|16189.5|16249.5|16189.5|1
1647351260000|2022-03-15 13:34:20|16247.8|16187.8|16244.5|16184.5|16247.8|16187.8|16244.5|16184.5|0
1647351270000|2022-03-15 13:34:30|16243.7|16183.7|16242.2|16182.2|16243.7|16183.7|16242.2|16182.2|4
1647351280000|2022-03-15 13:34:40|16211.8|16191.8|16180.4|16160.4|16211.8|16191.8|16180.4|16148.7|3
1647351290000|2022-03-15 13:34:50|16207.4|16147.4|16202.9|16162.9|16210.4|16162.9|16202.9|16147.4|0
1647351310000|2022-03-15 13:35:10|16203|16163|16203|16163|16203|16163|16203|16163|0
1647351320000|2022-03-15 13:35:20|16204.7|16164.7|16203|16163|16204.7|16164.7|16203|16163|0
1647351330000|2022-03-15 13:35:30|16204.7|16164.7|16203|16163|16204.7|16164.7|16203|16163|0
1647351340000|2022-03-15 13:35:40|16204.7|16164.7|16203|16163|16204.7|16164.7|16203|16163|0
1647351350000|2022-03-15 13:35:50|16204.7|16164.7|16204.7|16164.7|16204.7|16164.7|16204.7|16164.7|0
1647351360000|2022-03-15 13:36:00|16182.6|16162.6|16203|16163|16203|16163|16182.6|16152.6|1
1647351400000|2022-03-15 13:36:40|16174.7|16154.7|16174.7|16154.7|16174.7|16154.7|16174.7|16154.7|0
1647351440000|2022-03-15 13:37:20|16204.7|16164.7|16204.7|16164.7|16204.7|16164.7|16204.7|16164.7|1
1647351580000|2022-03-15 13:39:40|16203|16163|16203|16163|16203|16163|16203|16163|1
1647351610000|2022-03-15 13:40:10|16207.6|16167.6|16237.2|16177.2|16237.2|16177.2|16207.6|16167.6|1
1647351630000|2022-03-15 13:40:30|16238.7|16178.7|16238.7|16178.7|16238.7|16178.7|16238.7|16178.7|0
1647351640000|2022-03-15 13:40:40|16239.5|16179.5|16239.5|16179.5|16239.5|16179.5|16239.5|16179.5|0
1647351660000|2022-03-15 13:41:00|16241.1|16181.1|16241.1|16181.1|16241.1|16181.1|16241.1|16181.1|0
1647351690000|2022-03-15 13:41:30|16243.6|16183.6|16243|16203|16244.3|16203|16243|16183.6|0
1647351700000|2022-03-15 13:41:40|16243.7|16203.7|16243.7|16203.7|16243.7|16203.7|16243.7|16203.7|0
1647351710000|2022-03-15 13:41:50|16245.5|16205.5|16249.3|16189.3|16249.3|16205.5|16245.5|16189.3|0
1647351720000|2022-03-15 13:42:00|16246.8|16186.8|16246.8|16186.8|16246.8|16186.8|16246.8|16186.8|0
1647351750000|2022-03-15 13:42:30|16247.6|16187.6|16247.6|16187.6|16247.6|16187.6|16247.6|16187.6|0
1647351760000|2022-03-15 13:42:40|16250.9|16190.9|16250.9|16190.9|16250.9|16190.9|16250.9|16190.9|0
1647351780000|2022-03-15 13:43:00|16245.7|16185.7|16242|16182|16245.7|16185.7|16239.5|16179.5|0
1647351790000|2022-03-15 13:43:10|16243.7|16183.7|16244.5|16184.5|16244.5|16184.5|16243.7|16183.7|0
1647351900000|2022-03-15 13:45:00|16246.3|16186.3|16244.5|16184.5|16246.3|16186.3|16244.5|16184.5|0
1647351910000|2022-03-15 13:45:10|16246.3|16186.3|16246.3|16186.3|16246.3|16186.3|16244.5|16184.5|0
1647351920000|2022-03-15 13:45:20|16244.5|16184.5|16246.3|16186.3|16246.3|16186.3|16244.5|16184.5|0
1647351950000|2022-03-15 13:45:50|16244.5|16184.5|16244.5|16184.5|16244.5|16223.5|16243.5|16184.5|0
1647351970000|2022-03-15 13:46:10|16246.3|16186.3|16247|16187|16247|16187|16246.3|16186.3|0
1647352120000|2022-03-15 13:48:40|16213.2|16193.2|16247|16187|16247|16193.2|16213.2|16173.2|1
1647352160000|2022-03-15 13:49:20|16248.8|16188.8|16248.8|16188.8|16248.8|16188.8|16248.8|16188.8|0
1647352170000|2022-03-15 13:49:30|16249.5|16189.5|16249.5|16189.5|16249.5|16189.5|16249.5|16189.5|0
1647352220000|2022-03-15 13:50:20|16236.1|16196.1|16234.5|16194.5|16236.1|16196.1|16234.5|16194.5|0
1647352230000|2022-03-15 13:50:30|16242.8|16182.8|16234.5|16194.5|16242.8|16194.5|16232.8|16182.8|0
1647352320000|2022-03-15 13:52:00|16237|16197|16242|16182|16242|16197|16237|16182|0
1647352440000|2022-03-15 13:54:00|16226.9|16186.9|16232|16192|16232|16192|16226.9|16186.9|0
1647352450000|2022-03-15 13:54:10|16223.8|16183.8|16223.8|16183.8|16223.8|16183.8|16223.8|16183.8|0
1647352500000|2022-03-15 13:55:00|16221.3|16201.3|16221.3|16201.3|16221.3|16201.3|16221.3|16201.3|0
1647352520000|2022-03-15 13:55:20|16222.7|16182.7|16213.2|16193.2|16232.7|16193.2|16213.2|16164.6|1
1647352530000|2022-03-15 13:55:30|16216.3|16196.3|16216.3|16196.3|16216.3|16196.3|16216.3|16196.3|0
1647352810000|2022-03-15 14:00:10|16224.6|16164.6|16224.6|16164.6|16224.6|16164.6|16224.6|16164.6|2
1647352820000|2022-03-15 14:00:20|16222.8|16162.8|16220.3|16160.3|16222.8|16162.8|16220.3|16160.3|0
1647352840000|2022-03-15 14:00:40|16218.6|16158.6|16217.8|16157.8|16218.6|16158.6|16217.8|16157.8|0
1647352860000|2022-03-15 14:01:00|16220.3|16160.3|16220.3|16160.3|16220.3|16160.3|16220.3|16160.3|0
1647352920000|2022-03-15 14:02:00|16218.6|16158.6|16218.6|16158.6|16218.6|16158.6|16218.6|16158.6|0
1647352930000|2022-03-15 14:02:10|16216.9|16156.9|16216.1|16156.1|16216.9|16156.9|16216.1|16156.1|0
1647352960000|2022-03-15 14:02:40|16209.9|16189.9|16209.9|16189.9|16209.9|16189.9|16209.9|16189.9|0
1647352980000|2022-03-15 14:03:00|16214.6|16194.6|16214.6|16194.6|16214.6|16194.6|16214.6|16194.6|0
1647353010000|2022-03-15 14:03:30|16216.3|16196.3|16216.3|16196.3|16216.3|16196.3|16216.3|16196.3|0
1647353020000|2022-03-15 14:03:40|16217.1|16197.1|16217.1|16197.1|16217.1|16197.1|16217.1|16197.1|0
1647353270000|2022-03-15 14:07:50|16212.1|16192.1|16212.1|16192.1|16212.1|16192.1|16212.1|16192.1|0
1647353310000|2022-03-15 14:08:30||16152.1||16152.1||16152.1||16152.1|6
1647353320000|2022-03-15 14:08:40|16210.4|16150.4|16210.4|16150.4|16210.4|16150.4|16210.4|16150.4|0
1647353340000|2022-03-15 14:09:00|16208.6|16148.6|16208.8|16148.8|16208.8|16156.1|16196.1|16147.9|0
1647353350000|2022-03-15 14:09:10|16210.4|16150.4|16210.4|16150.4|16210.4|16150.4|16210.4|16150.4|0
1647353360000|2022-03-15 14:09:20|16208.6|16148.6|16157.7|16137.7|16210.4|16150.4|16157.7|16137.7|3
1647353370000|2022-03-15 14:09:30|16154.6|16134.6|16155.4|16095.4|16155.4|16134.6|16147.1|16092.9|4
1647353390000|2022-03-15 14:09:50|16152.9|16092.9|16152.9|16092.9|16152.9|16092.9|16152.9|16092.9|0
1647353400000|2022-03-15 14:10:00|16140.4|16100.4|16140.4|16100.4|16140.4|16100.4|16140.4|16100.4|0
1647353420000|2022-03-15 14:10:20|16137.9|16097.9|16139.6|16099.6|16141.1|16101.1|16137.9|16097.9|0
1647353430000|2022-03-15 14:10:30|16140.4|16100.4|16152.1|16092.1|16152.9|16101.1|16140.4|16092.1|0
1647353440000|2022-03-15 14:10:40|16140.4|16100.4|16140.4|16100.4|16140.4|16100.4|16140.4|16100.4|0
1647353450000|2022-03-15 14:10:50|16152.9|16092.9|16152.9|16092.9|16152.9|16092.9|16152.9|16092.9|0
1647353590000|2022-03-15 14:13:10|16144.6|16104.6|16144.6|16104.6|16144.6|16104.6|16144.6|16104.6|0
1647353610000|2022-03-15 14:13:30|16145.4|16105.4|16145.4|16105.4|16145.4|16105.4|16145.4|16105.4|0
1647353770000|2022-03-15 14:16:10|16153.7|16093.7|16153.7|16093.7|16153.7|16093.7|16153.7|16093.7|0
1647353880000|2022-03-15 14:18:00|16141.2|16101.2|16141.2|16101.2|16141.2|16101.2|16141.2|16101.2|0
1647353900000|2022-03-15 14:18:20|16141.9|16101.9|16141.9|16101.9|16141.9|16101.9|16141.9|16101.9|0
1647354030000|2022-03-15 14:20:30|16138.5|16098.5|16136.9|16096.9|16138.5|16098.5|16136.9|16096.9|0
1647354100000|2022-03-15 14:21:40|16133.7|16093.7|16111.6|16071.6|16133.7|16093.7|16111.6|16071.6|4
1647354120000|2022-03-15 14:22:00|16106.2|16066.2|16106.2|16066.2|16106.2|16066.2|16106.2|16066.2|0
1647354190000|2022-03-15 14:23:10|16101.2|16061.2|16101.2|16061.2|16101.2|16061.2|16101.2|16061.2|0
1647354280000|2022-03-15 14:24:40|16093.4|16053.4|16048.7|16008.7|16093.4|16053.4|16048.7|16008.7|1
1647354360000|2022-03-15 14:26:00||15988.7||15988.7||15988.7||15988.7|3
1647354370000|2022-03-15 14:26:10|16046.2|15986.2|16043.7|15983.7|16046.2|15986.2|16043.7|15983.7|0
1647354450000|2022-03-15 14:27:30|16045.4|15985.4|16046.2|15986.2|16046.2|15986.2|16045.4|15985.4|0
1647354470000|2022-03-15 14:27:50|16014.1|15994.1|16008.7|15988.7|16014.1|15994.1|16008.7|15988.7|1
1647354870000|2022-03-15 14:34:30|16038.7|15978.7|16023.5|15983.5|16038.7|15983.5|16023.5|15978.7|1
1647354880000|2022-03-15 14:34:40|16021.2|15981.2|16021.2|15981.2|16021.2|15981.2|16021.2|15981.2|0
1647355300000|2022-03-15 14:41:40|16021.6|16001.6|16021.6|16001.6|16021.6|16001.6|16021.6|16001.6|0
1647355320000|2022-03-15 14:42:00|16025.5|16005.5|16025.5|16005.5|16025.5|16005.5|16025.5|16005.5|0
1647355400000|2022-03-15 14:43:20|16032.4|16012.4|16032.4|16012.4|16032.4|16012.4|16032.4|16012.4|2
1647355410000|2022-03-15 14:43:30|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|0
1647355420000|2022-03-15 14:43:40|16038.9|16018.9|16040.5|16020.5|16040.5|16020.5|16038.9|16018.9|0
1647355510000|2022-03-15 14:45:10|16078.7|16018.7|16078.7|16018.7|16078.7|16018.7|16078.7|16018.7|1
1647355520000|2022-03-15 14:45:20|16045.5|16025.5|16045.5|16025.5|16045.5|16025.5|16045.5|16025.5|0
1647355600000|2022-03-15 14:46:40|16043.7|16023.7|16033.7|15973.7|16043.7|16023.7|16033.7|15973.7|1
1647355610000|2022-03-15 14:46:50|16026.2|15986.2|16026.2|15986.2|16026.2|15986.2|16026.2|15986.2|0
1647355620000|2022-03-15 14:47:00|16031.1|15971.1|16008.7|15968.7|16031.1|15973.6|16008.7|15968.7|3
1647355640000|2022-03-15 14:47:20|16008|15968|15980.3|15940.3|16008|15968|15980.3|15940.3|3
1647355660000|2022-03-15 14:47:40|15978.6|15938.6|16001.1|15941.1|16004.4|15944.4|15978.6|15938.6|2
1647355670000|2022-03-15 14:47:50|16005.9|15945.9|16008.6|15948.6|16008.6|15948.6|16005.9|15945.9|0
1647355690000|2022-03-15 14:48:10|16010.3|15950.3|16011.1|15951.1|16011.1|15951.1|16010.3|15950.3|0
1647355700000|2022-03-15 14:48:20|16012.8|15952.8|16012.8|15952.8|16012.8|15952.8|16012.8|15952.8|0
1647355730000|2022-03-15 14:48:50|16013.1|15973.1|16013.1|15973.1|16013.1|15973.1|16013.1|15973.1|0
1647355740000|2022-03-15 14:49:00|16016.2|15976.2|16016.2|15976.2|16016.2|15976.2|16016.2|15976.2|0
1647355750000|2022-03-15 14:49:10|16016.3|15976.3|16016.3|15976.3|16016.3|15976.3|16016.3|15976.3|0
1647355780000|2022-03-15 14:49:40|16018|15978|16018.8|15978.8|16018.8|15978.8|16018|15978|0
1647355920000|2022-03-15 14:52:00|16016.3|15976.3|16016.3|15976.3|16016.3|15976.3|16016.3|15976.3|0
1647355940000|2022-03-15 14:52:20|16008|15988|16041.3|15981.3|16041.3|15988.8|16008|15981.3|5
1647355990000|2022-03-15 14:53:10|16042|15982|16060.3|16000.3|16060.3|16000.3|16042|15982|1
1647356000000|2022-03-15 14:53:20|16058.6|15998.6|16057.8|15997.8|16058.6|15998.6|16057.8|15997.8|0
1647356010000|2022-03-15 14:53:30|16059.5|15999.5|16059.5|15999.5|16059.5|15999.5|16059.5|15999.5|0
1647356020000|2022-03-15 14:53:40|16061.3|16001.3|16070.1|16010.1|16070.1|16010.1|16061.3|16001.3|0
1647356040000|2022-03-15 14:54:00|16066.3|16006.3|16066.3|16006.3|16066.3|16006.3|16066.3|16006.3|0
1647356060000|2022-03-15 14:54:20|16071.3|16011.3|16071.3|16011.3|16071.3|16011.3|16071.3|16011.3|0
1647356070000|2022-03-15 14:54:30|16063.8|16023.8|16063.8|16023.8|16063.8|16023.8|16063.8|16023.8|0
1647356210000|2022-03-15 14:56:50|16075.5|16015.5|16075.5|16015.5|16075.5|16015.5|16075.5|16015.5|0
1647356220000|2022-03-15 14:57:00|16076.3|16016.3|16076.3|16016.3|16076.3|16016.3|16076.3|16016.3|0
1647356230000|2022-03-15 14:57:10|16079.7|16019.7|16081.3|16021.3|16081.3|16021.3|16079.7|16019.7|0
1647356360000|2022-03-15 14:59:20|16078.8|16018.8|16078.8|16018.8|16078.8|16018.8|16078.8|16018.8|0
1647356400000|2022-03-15 15:00:00|16080.3|16020.3|16080.3|16020.3|16080.3|16020.3|16080.3|16020.3|0
1647356480000|2022-03-15 15:01:20|16082.1|16022.1|16086.3|16026.3|16086.3|16026.3|16082.1|16022.1|0
1647356490000|2022-03-15 15:01:30|16087.8|16027.8|16087.8|16027.8|16087.8|16027.8|16087.8|16027.8|0
1647356760000|2022-03-15 15:06:00|16087.9|16027.9|16092.9|16032.9|16092.9|16032.9|16087.9|16027.9|0
1647356800000|2022-03-15 15:06:40|16096.3|16036.3|16097.9|16037.9|16097.9|16037.9|16096.3|16036.3|0
1647356870000|2022-03-15 15:07:50|16102.9|16042.9|16102.9|16042.9|16102.9|16042.9|16102.9|16042.9|0
1647356910000|2022-03-15 15:08:30|16105.4|16045.4|16105.4|16045.4|16105.4|16045.4|16105.4|16045.4|0
1647356920000|2022-03-15 15:08:40|16107.9|16047.9|16107.9|16047.9|16107.9|16047.9|16107.9|16047.9|0
1647357120000|2022-03-15 15:12:00|16112.1|16052.1|16112.9|16052.9|16112.9|16052.9|16112.1|16052.1|1
1647357500000|2022-03-15 15:18:20|||||||||1
1647357510000|2022-03-15 15:18:30|16114.6|16054.6|16115.4|16055.4|16115.4|16055.4|16114.6|16054.6|0
1647357610000|2022-03-15 15:20:10|16117.1|16057.1|16117.9|16057.9|16117.9|16057.9|16117.1|16057.1|0
1647357720000|2022-03-15 15:22:00|16125.4|16065.4|16134.6|16114.6|16134.6|16114.6|16125.4|16065.4|1
1647357730000|2022-03-15 15:22:10|||||||||1
1647358020000|2022-03-15 15:27:00|16130.4|16090.4|16130.4|16090.4|16130.4|16090.4|16130.4|16090.4|4
1647358070000|2022-03-15 15:27:50|16128.7|16088.7|16122.1|16082.1|16128.7|16088.7|16122.1|16082.1|0
1647358080000|2022-03-15 15:28:00|16123.9|16083.9|16123.9|16083.9|16123.9|16083.9|16123.9|16083.9|0
1647358090000|2022-03-15 15:28:10|16125.4|16085.4|16125.4|16085.4|16125.4|16085.4|16125.4|16085.4|0
1647358170000|2022-03-15 15:29:30|16126.4|16066.4|16129.6|16089.6|16129.6|16089.6|16125|16066.4|0
1647358420000|2022-03-15 15:33:40|16129.7|16089.7|16129.7|16089.7|16129.7|16089.7|16129.7|16089.7|0
1647358910000|2022-03-15 15:41:50|16118|16098|16117.2|16097.2|16118|16098|16117.2|16097.2|0
1647358990000|2022-03-15 15:43:10|16118|16058|16118|16058|16118|16058|16118|16058|2
1647359000000|2022-03-15 15:43:20|16128|16068|16128|16068|16128|16068|16128|16068|0
1647359140000|2022-03-15 15:45:40|16083.7|16023.7|16083.7|16023.7|16083.7|16023.7|16083.7|16023.7|6
1647359150000|2022-03-15 15:45:50|16080.3|16020.3|16080.5|16020.5|16080.5|16020.5|16078.7|16018.7|0
1647359160000|2022-03-15 15:46:00|16078|16018|16083|16023|16083|16023|16078|16018|0
1647359170000|2022-03-15 15:46:10|16085.5|16025.5|16090.5|16030.5|16090.5|16030.5|16085.5|16025.5|0
1647359210000|2022-03-15 15:46:50|16093|16033|16093|16033|16093|16033|16093|16033|0
1647359310000|2022-03-15 15:48:30|16095.5|16035.5|16095.5|16035.5|16095.5|16035.5|16095.5|16035.5|0
1647359380000|2022-03-15 15:49:40|16087.2|16047.2|16090.5|16050.5|16090.5|16050.5|16087.2|16047.2|0
1647359390000|2022-03-15 15:49:50|16092.2|16052.2|16092.2|16052.2|16092.2|16052.2|16092.2|16052.2|0
1647359400000|2022-03-15 15:50:00|16088.8|16048.8|16088.8|16048.8|16088.8|16048.8|16088.8|16048.8|0
1647359430000|2022-03-15 15:50:30|16097|16037|16097|16037|16097|16037|16097|16037|0
1647359730000|2022-03-15 15:55:30|16088.8|16048.8|16088.8|16048.8|16088.8|16048.8|16088.8|16048.8|0
1647359780000|2022-03-15 15:56:20|16097|16037|16097|16037|16097|16037|16097|16037|0
1647359820000|2022-03-15 15:57:00|16095.5|16035.5|16095.5|16035.5|16095.5|16035.5|16095.5|16035.5|0
1647359850000|2022-03-15 15:57:30|16092.2|16052.2|16092.2|16052.2|16092.2|16052.2|16092.2|16052.2|0
1647359860000|2022-03-15 15:57:40|16109.1|16049.1|16113|16053|16114.6|16054.6|16109.1|16049.1|1
1647359910000|2022-03-15 15:58:30|16114.7|16054.7|16115.5|16055.5|16115.5|16055.5|16114.7|16054.7|0
1647360080000|2022-03-15 16:01:20|16112.1|16052.1|16109.6|16049.6|16112.1|16052.1|16109.6|16049.6|0
1647360130000|2022-03-15 16:02:10|16097.8|16057.8|16097.8|16057.8|16097.8|16057.8|16097.8|16057.8|0
1647360150000|2022-03-15 16:02:30|16095.5|16055.5|16095.5|16055.5|16095.5|16055.5|16095.5|16055.5|0
1647360360000|2022-03-15 16:06:00|16102.1|16042.1|16102.1|16042.1|16102.1|16042.1|16102.1|16042.1|0
1647360420000|2022-03-15 16:07:00|16089.7|16029.7|16089.7|16029.7|16089.7|16029.7|16089.7|16029.7|3
1647360430000|2022-03-15 16:07:10|16091.5|16031.5|16091.5|16031.5|16091.5|16031.5|16091.5|16031.5|0
1647360450000|2022-03-15 16:07:30|16092.2|16032.2|16094.7|16034.7|16094.7|16034.7|16092.2|16032.2|0
1647360470000|2022-03-15 16:07:50|16097.2|16037.2|16097.2|16037.2|16097.2|16037.2|16097.2|16037.2|0
1647360580000|2022-03-15 16:09:40|16097.3|16037.3|16097.3|16037.3|16097.3|16037.3|16097.3|16037.3|0
1647361010000|2022-03-15 16:16:50|||||||||1
1647361020000|2022-03-15 16:17:00|16094.8|16034.8|16094.8|16034.8|16094.8|16034.8|16094.8|16034.8|0
1647361150000|2022-03-15 16:19:10|16093.1|16033.1|16092.3|16032.3|16093.1|16033.1|16092.3|16032.3|0
1647361180000|2022-03-15 16:19:40|16090.6|16030.6|16089.8|16029.8|16090.6|16030.6|16089.8|16029.8|0
1647361340000|2022-03-15 16:22:20|16082.3|16042.3|16082.3|16042.3|16082.3|16042.3|16082.3|16042.3|0
1647361610000|2022-03-15 16:26:50|16084|16044|16084.8|16044.8|16084.8|16044.8|16084|16044|0
1647361740000|2022-03-15 16:29:00|16086.5|16046.5|16084.8|16044.8|16086.5|16046.5|16084.8|16044.8|1
1647361750000|2022-03-15 16:29:10|16085.6|16045.6|16085.6|16045.6|16085.6|16045.6|16085.6|16045.6|0
1647362110000|2022-03-15 16:35:10|16084.8|16044.8|16084.8|16044.8|16084.8|16044.8|16084.8|16044.8|0
1647362180000|2022-03-15 16:36:20|16085.1|16065.1|16112.3|16072.3|16112.3|16072.3|16085.1|16055.1|1
1647362210000|2022-03-15 16:36:50|16116.5|16076.5|16116.5|16076.5|16116.5|16076.5|16116.5|16076.5|0
1647362240000|2022-03-15 16:37:20|16128.3|16068.3|16128.3|16068.3|16128.3|16068.3|16128.3|16068.3|1
1647362250000|2022-03-15 16:37:30|16120|16080|16134.2|16074.2|16134.2|16080|16120|16074.2|0
1647362270000|2022-03-15 16:37:50|16125.9|16085.9|16126.7|16086.7|16126.7|16086.7|16125.9|16085.9|0
1647362290000|2022-03-15 16:38:10|16129.2|16089.2|16129.2|16089.2|16129.2|16089.2|16129.2|16089.2|0
1647362510000|2022-03-15 16:41:50|16127.5|16087.5|16125.8|16085.8|16127.5|16087.5|16125.8|16085.8|0
1647362560000|2022-03-15 16:42:40|16129.2|16089.2|16129.2|16089.2|16129.2|16089.2|16129.2|16089.2|0
1647362650000|2022-03-15 16:44:10|16155.6|16095.6|16155.6|16095.6|16155.6|16107.3|16147.3|16095.6|3
1647363180000|2022-03-15 16:53:00|16155.7|16095.7|16155.7|16095.7|16155.7|16095.7|16155.7|16095.7|0
1647363820000|2022-03-15 17:03:40|16154|16094|16145.7|16085.7|16154|16094|16144.9|16084.9|1
1647363840000|2022-03-15 17:04:00|16148.8|16088.8|16153|16093|16153|16093|16148.8|16088.8|0
1647363850000|2022-03-15 17:04:10|16151.5|16091.5|16151.5|16091.5|16151.5|16091.5|16151.5|16091.5|0
1647364080000|2022-03-15 17:08:00|16154|16094|16157.3|16097.3|16157.3|16097.3|16154|16094|3
1647364090000|2022-03-15 17:08:10|16159.8|16099.8|16187.4|16147.4|16187.4|16147.4|16159.8|16099.8|2
1647364140000|2022-03-15 17:09:00|||||||||1
1647364890000|2022-03-15 17:21:30|16187.5|16147.5|16193.4|16153.4|16193.4|16153.4|16187.5|16147.5|1
1647364930000|2022-03-15 17:22:10|16195.1|16155.1|16195.9|16155.9|16195.9|16155.9|16195.1|16155.1|0
1647364990000|2022-03-15 17:23:10|16190.9|16170.9|16191.7|16171.7|16191.7|16171.7|16190.9|16170.9|0
1647365040000|2022-03-15 17:24:00|16195.1|16175.1|16195.1|16175.1|16195.1|16175.1|16195.1|16175.1|0
1647365050000|2022-03-15 17:24:10|16196.7|16176.7|16196.7|16176.7|16196.7|16176.7|16196.7|16176.7|0
1647365100000|2022-03-15 17:25:00|16200.1|16180.1|16201.7|16181.7|16201.7|16181.7|16200.1|16180.1|0
1647365110000|2022-03-15 17:25:10|16191.7|16151.7|16191.7|16151.7|16191.7|16151.7|16191.7|16151.7|3
1647365290000|2022-03-15 17:28:10|16192.5|16152.5|16192.5|16152.5|16192.5|16152.5|16192.5|16152.5|0
1647365320000|2022-03-15 17:28:40|16193.3|16153.3|16195|16155|16195|16155|16193.3|16153.3|0
1647365330000|2022-03-15 17:28:50|16197.5|16157.5|16197.5|16157.5|16197.5|16157.5|16197.5|16157.5|0
1647365360000|2022-03-15 17:29:20|16188.3|16128.3|16180|16120|16188.3|16128.3|16180|16120|3
1647365370000|2022-03-15 17:29:30|16176.5|16116.5|16172.5|16112.5|16176.5|16116.5|16172.5|16112.5|0
1647365410000|2022-03-15 17:30:10|16175.8|16115.8|16175.8|16115.8|16175.8|16115.8|16175.8|16115.8|0
1647365460000|2022-03-15 17:31:00|16177.5|16117.5|16175.8|16115.8|16177.5|16117.5|16174.2|16114.2|0
1647365490000|2022-03-15 17:31:30|16175.9|16115.9|16173.3|16113.3|16175.9|16115.9|16173.3|16113.3|0
1647365580000|2022-03-15 17:33:00|16174.8|16114.8|16174.8|16114.8|16174.8|16114.8|16174.8|16114.8|0
1647365760000|2022-03-15 17:36:00|16177.3|16117.3|16179.8|16119.8|16179.8|16119.8|16177.3|16117.3|0
1647365900000|2022-03-15 17:38:20|16174.1|16134.1|16174.1|16134.1|16174.1|16134.1|16174.1|16134.1|0
1647366140000|2022-03-15 17:42:20|16171.6|16131.6|16171.6|16131.6|16171.6|16131.6|16171.6|16131.6|0
1647366180000|2022-03-15 17:43:00|16170|16130|16171.6|16131.6|16171.6|16131.6|16170|16130|12
1647366230000|2022-03-15 17:43:50|16177|16137|16219.4|16159.4|16219.4|16159.4|16177|16137|3
1647366240000|2022-03-15 17:44:00|16220.2|16160.2|16218.3|16158.3|16220.2|16160.2|16215|16155|0
1647366250000|2022-03-15 17:44:10|16216.6|16156.6|16217.4|16157.4|16217.4|16157.4|16216.6|16156.6|0
1647366260000|2022-03-15 17:44:20|16209.1|16169.1|16221.6|16161.6|16221.6|16169.1|16209.1|16161.6|0
1647366270000|2022-03-15 17:44:30|16208.1|16168.1|16208.1|16168.1|16208.1|16168.1|16208.1|16168.1|0
1647366290000|2022-03-15 17:44:50|16221.6|16161.6|16209.9|16169.9|16221.6|16169.9|16209.9|16161.6|0
1647366540000|2022-03-15 17:49:00|16211.4|16171.4|16211.4|16171.4|16211.4|16171.4|16211.4|16171.4|0
1647366610000|2022-03-15 17:50:10|16210.7|16170.7|16210.7|16170.7|16210.7|16170.7|16210.7|16170.7|0
1647366640000|2022-03-15 17:50:40|16211.4|16171.4|16211.4|16171.4|16211.4|16171.4|16211.4|16171.4|0
1647366730000|2022-03-15 17:52:10|16210.7|16170.7|16210.7|16170.7|16210.7|16170.7|16210.7|16170.7|0
1647366800000|2022-03-15 17:53:20|16212.4|16172.4|16213.2|16173.2|16213.2|16173.2|16212.4|16172.4|0
1647366840000|2022-03-15 17:54:00|16215.7|16175.7|16215.7|16175.7|16215.7|16175.7|16215.7|16175.7|0
1647366990000|2022-03-15 17:56:30|16217.4|16177.4|16217.4|16177.4|16217.4|16177.4|16217.4|16177.4|1
1647367020000|2022-03-15 17:57:00|16219.1|16179.1|16219.9|16179.9|16219.9|16179.9|16217.4|16177.4|0
1647367030000|2022-03-15 17:57:10|16221.6|16181.6|16222.4|16182.4|16222.4|16182.4|16221.6|16181.6|0
1647367100000|2022-03-15 17:58:20|16226.3|16186.3|16234.1|16194.1|16241.6|16194.1|16226.3|16181.6|2
1647367130000|2022-03-15 17:58:50|16236.6|16196.6|16239.9|16179.9|16242.4|16196.6|16234.1|16179.9|0
1647367140000|2022-03-15 17:59:00|16240.7|16180.7|16236.6|16196.6|16241.6|16196.6|16236.6|16179.9|0
1647367240000|2022-03-15 18:00:40|16238.3|16198.3|16234.1|16214.1|16241.6|16214.1|16234.1|16198.3|0
1647367250000|2022-03-15 18:00:50|16240.7|16200.7|16239.1|16199.1|16240.7|16200.7|16239.1|16199.1|0
1647367340000|2022-03-15 18:02:20|16237.7|16217.7|16270.7|16230.7|16270.7|16230.7|16237.7|16217.7|1
1647367400000|2022-03-15 18:03:20|16265.7|16225.7|16265.7|16225.7|16265.7|16225.7|16265.7|16225.7|0
1647367550000|2022-03-15 18:05:50|16257.4|16237.4|16259.8|16239.8|16259.8|16239.8|16257.4|16237.4|0
1647367560000|2022-03-15 18:06:00|16258.2|16238.2|16258.2|16238.2|16258.2|16238.2|16258.2|16238.2|0
1647367570000|2022-03-15 18:06:10|16260.7|16240.7|16260.7|16240.7|16260.7|16240.7|16260.7|16240.7|0
1647367590000|2022-03-15 18:06:30|16274.1|16234.1|16253.2|16233.2|16274.1|16234.1|16253.2|16233.2|0
1647367600000|2022-03-15 18:06:40|16275.7|16235.7|16275.7|16235.7|16275.7|16235.7|16275.7|16235.7|2
1647367670000|2022-03-15 18:07:50|16260.6|16240.6|16260.6|16240.6|16260.6|16240.6|16260.6|16240.6|0
1647367680000|2022-03-15 18:08:00|16258.2|16238.2|16258.2|16238.2|16258.2|16238.2|16258.2|16238.2|0
1647367810000|2022-03-15 18:10:10|16260.6|16240.6|16275.7|16235.7|16275.7|16240.6|16260.6|16235.7|2
1647367830000|2022-03-15 18:10:30|16277.4|16237.4|16288.4|16248.4|16296.7|16248.4|16277.4|16235.9|1
1647367840000|2022-03-15 18:10:40|16286.7|16246.7|16286.7|16246.7|16286.7|16246.7|16286.7|16246.7|0
1647367930000|2022-03-15 18:12:10|16289.2|16249.2|16289.2|16249.2|16289.2|16249.2|16289.2|16249.2|0
1647367990000|2022-03-15 18:13:10|16274|16254|16270.7|16250.7|16274|16254|16270.7|16250.7|1
1647368000000|2022-03-15 18:13:20|16272.4|16252.4|16255.7|16235.7|16273.2|16253.2|16255.7|16235.7|1
1647368010000|2022-03-15 18:13:30|16250.7|16190.7|16284.2|16224.2|16284.2|16224.2|16250.7|16190.7|5
1647368020000|2022-03-15 18:13:40|16284|16224|16250.7|16230.7|16284|16230.7|16250.7|16224|0
1647368030000|2022-03-15 18:13:50|16275.7|16235.7|16284|16224|16285.7|16237.4|16275.7|16224|5
1647368040000|2022-03-15 18:14:00|16275.7|16235.7|16275.7|16235.7|16275.7|16235.7|16275.7|16235.7|1
1647368060000|2022-03-15 18:14:20|16277.4|16237.4|16279.2|16239.2|16279.9|16239.9|16277.4|16237.4|1
1647368070000|2022-03-15 18:14:30|16279.9|16239.9|16278.2|16238.2|16279.9|16239.9|16278.2|16238.2|1
1647368080000|2022-03-15 18:14:40|16279.9|16239.9|16282.4|16242.4|16282.4|16242.4|16279.9|16239.9|1
1647368090000|2022-03-15 18:14:50|16284.2|16244.2|16284.2|16244.2|16284.2|16244.2|16284.2|16244.2|1
1647368100000|2022-03-15 18:15:00|16284.9|16244.9|16305.9|16265.9|16305.9|16279.3|16279.9|16239.9|4
1647368110000|2022-03-15 18:15:10|16296.8|16276.8|16301|16281|16301|16281|16296.8|16276.8|0
1647368120000|2022-03-15 18:15:20|16318.8|16278.8|16327.4|16287.4|16336.5|16288.2|16305.4|16275.7|23
1647368130000|2022-03-15 18:15:30|16328.2|16288.2|16344.6|16324.6|16361.5|16324.6|16328.2|16288.2|1
1647368140000|2022-03-15 18:15:40|16345.4|16285.4|16337.9|16297.9|16345.4|16297.9|16335.4|16285.4|4
1647368150000|2022-03-15 18:15:50|16334.5|16294.5|16325.3|16285.3|16334.5|16294.5|16325.3|16271|0
1647368160000|2022-03-15 18:16:00|16337|16277|16325.3|16285.3|16337|16285.3|16325.3|16275.3|0
1647368170000|2022-03-15 18:16:10|16310.1|16290.1|16317.6|16277.6|16320.1|16290.1|16310.1|16277.6|0
1647368180000|2022-03-15 18:16:20|||||||||3
1647368190000|2022-03-15 18:16:30|16309.3|16289.3|16309.3|16289.3|16309.3|16289.3|16309.3|16289.3|0
1647368200000|2022-03-15 18:16:40|16312.6|16292.6|16311.8|16291.8|16312.6|16292.6|16310.9|16290.9|0
1647368210000|2022-03-15 18:16:50|16310.1|16290.1|16312.6|16292.6|16312.6|16292.6|16310.1|16290.1|0
1647368220000|2022-03-15 18:17:00|16329.5|16289.5|16331|16291|16331|16291|16329.5|16289.5|0
1647368230000|2022-03-15 18:17:10|16329.5|16289.5|16327.8|16287.8|16329.5|16289.5|16327.8|16287.8|0
1647368290000|2022-03-15 18:18:10|16329.5|16289.5|16329.5|16289.5|16329.5|16289.5|16329.5|16289.5|0
1647368340000|2022-03-15 18:19:00|16326|16286|16326|16286|16326|16286|16326|16286|0
1647368390000|2022-03-15 18:19:50|16329.5|16289.5|16329.5|16289.5|16329.5|16289.5|16329.5|16289.5|1
1647388800000|2022-03-16 00:00:00|16298.6|16238.6|16300.8|16240.8|16327.9|16287.9|16286.7|16226.7|1
1647388930000|2022-03-16 00:02:10|16301.6|16241.6|16301.6|16241.6|16301.6|16241.6|16301.6|16241.6|0
1647388960000|2022-03-16 00:02:40|16304.1|16244.1|16305.8|16245.8|16305.8|16245.8|16304.1|16244.1|0
1647389030000|2022-03-16 00:03:50|16302.4|16242.4|16300.8|16240.8|16302.4|16242.4|16300.8|16240.8|0
1647389320000|2022-03-16 00:08:40|16303.3|16243.3|16303.3|16243.3|16303.3|16243.3|16303.3|16243.3|0
1647389390000|2022-03-16 00:09:50|16323.9|16263.9|16355.8|16315.8|16356.6|16316.6|16323.9|16263.9|3
1647389530000|2022-03-16 00:12:10|16312.1|16252.1|16312.1|16252.1|16312.1|16252.1|16312.1|16252.1|2
1647389560000|2022-03-16 00:12:40|16308.7|16248.7|16307.9|16247.9|16308.7|16248.7|16307.9|16247.9|0
1647389590000|2022-03-16 00:13:10|16310.4|16250.4|16310.4|16250.4|16310.4|16250.4|16310.4|16250.4|0
1647390180000|2022-03-16 00:23:00|16310.5|16250.5|16310.5|16250.5|16310.5|16250.5|16310.5|16250.5|0
1647390230000|2022-03-16 00:23:50|16308.7|16248.7|16308.7|16248.7|16308.7|16248.7|16308.7|16248.7|0
1647390260000|2022-03-16 00:24:20|16307|16247|16307|16247|16307|16247|16307|16247|0
1647390270000|2022-03-16 00:24:30|16308.7|16248.7|16308.7|16248.7|16308.7|16248.7|16308.7|16248.7|0
1647390340000|2022-03-16 00:25:40|16308.8|16248.8|16308.8|16248.8|16308.8|16248.8|16308.8|16248.8|0
1647392110000|2022-03-16 00:55:10|16322.5|16262.5|16322.5|16262.5|16322.5|16262.5|16322.5|16262.5|1
1647392310000|2022-03-16 00:58:30|16324.2|16264.2|16324.2|16264.2|16324.2|16264.2|16322.5|16262.5|0
1647392840000|2022-03-16 01:07:20|16320.8|16260.8|16320.8|16260.8|16320.8|16260.8|16320.8|16260.8|0
1647392910000|2022-03-16 01:08:30|16319.1|16259.1|16319.1|16259.1|16319.1|16259.1|16319.1|16259.1|1
1647393010000|2022-03-16 01:10:10|16320.8|16260.8|16320.8|16260.8|16320.8|16260.8|16320.8|16260.8|0
1647393030000|2022-03-16 01:10:30|16322.5|16262.5|16321.6|16261.6|16323.3|16263.3|16321.6|16261.6|0
1647393040000|2022-03-16 01:10:40|16316.5|16256.5|16316.5|16256.5|16316.5|16256.5|16316.5|16256.5|0
1647393060000|2022-03-16 01:11:00|16318.2|16258.2|16319.9|16259.9|16319.9|16259.9|16318.2|16258.2|0
1647393110000|2022-03-16 01:11:50|16324.9|16264.9|16324.9|16264.9|16324.9|16264.9|16324.9|16264.9|0
1647393120000|2022-03-16 01:12:00|16326.6|16266.6|16326.6|16266.6|16326.6|16266.6|16326.6|16266.6|0
1647393150000|2022-03-16 01:12:30|16328.3|16268.3|16329.1|16269.1|16329.1|16269.1|16328.3|16268.3|0
1647393330000|2022-03-16 01:15:30|16331.6|16271.6|16331.6|16271.6|16331.6|16271.6|16331.6|16271.6|0
1647393370000|2022-03-16 01:16:10|16334.1|16274.1|16334.1|16274.1|16334.1|16274.1|16334.1|16274.1|0
1647393390000|2022-03-16 01:16:30|16339.2|16279.2|16339.2|16279.2|16339.2|16279.2|16339.2|16279.2|0
1647393410000|2022-03-16 01:16:50|16340.9|16280.9|16340.9|16280.9|16340.9|16280.9|16340.9|16280.9|0
1647393420000|2022-03-16 01:17:00|16339.2|16279.2|16339.2|16279.2|16339.2|16279.2|16339.2|16279.2|0
1647393440000|2022-03-16 01:17:20|16335.8|16275.8|16332.4|16272.4|16335.8|16275.8|16332.4|16272.4|0
1647393650000|2022-03-16 01:20:50|16329|16269|16329|16269|16329|16269|16329|16269|0
1647393810000|2022-03-16 01:23:30|16330.7|16270.7|16330.7|16270.7|16330.7|16270.7|16330.7|16270.7|0
1647393820000|2022-03-16 01:23:40|16332.4|16272.4|16330.7|16270.7|16332.4|16272.4|16330.7|16270.7|0
1647393850000|2022-03-16 01:24:10|16332.4|16272.4|16332.4|16272.4|16332.4|16272.4|16332.4|16272.4|0
1647394000000|2022-03-16 01:26:40|16330.7|16270.7|16332.4|16272.4|16332.4|16272.4|16330.7|16270.7|0
1647394210000|2022-03-16 01:30:10|16332.5|16272.5|16332.5|16272.5|16332.5|16272.5|16332.5|16272.5|0
1647394290000|2022-03-16 01:31:30|16330.7|16270.7|16330.7|16270.7|16330.7|16270.7|16330.7|16270.7|0
1647394310000|2022-03-16 01:31:50|16332.5|16272.5|16314.6|16254.6|16332.5|16272.5|16314.6|16254.6|0
1647394340000|2022-03-16 01:32:20|16323.9|16263.9|16323.9|16263.9|16323.9|16263.9|16323.9|16263.9|2
1647394350000|2022-03-16 01:32:30|16318.4|16258.4|16318.4|16258.4|16318.4|16258.4|16318.4|16258.4|0
1647437400000|2022-03-16 13:30:00|16321.8|16261.8|16332.6|16272.6|16334.3|16274.3|16321.8|16261.8|5
1647437410000|2022-03-16 13:30:10|16334.3|16274.3|16339.3|16279.3|16341|16281|16332.6|16272.6|1
1647437420000|2022-03-16 13:30:20|||||||||1
1647437440000|2022-03-16 13:30:40|16340.1|16280.1|16338.4|16278.4|16340.1|16280.1|16338.4|16278.4|0
1647437460000|2022-03-16 13:31:00|16339.2|16279.2|16339.2|16279.2|16339.2|16279.2|16339.2|16279.2|1
1647437470000|2022-03-16 13:31:10|16337.5|16277.5|16335.9|16275.9|16337.5|16277.5|16335.9|16275.9|0
1647437500000|2022-03-16 13:31:40|16338.4|16278.4|16338.4|16278.4|16338.4|16278.4|16338.4|16278.4|1
1647437550000|2022-03-16 13:32:30|16336.7|16276.7|16336.7|16276.7|16336.7|16276.7|16336.7|16276.7|1
1647437580000|2022-03-16 13:33:00|16335.9|16275.9|16335.9|16275.9|16335.9|16275.9|16335.9|16275.9|0
1647437590000|2022-03-16 13:33:10|16293.2|16233.2|16280.9|16220.9|16293.2|16233.2|16280.9|16220.9|5
1647437600000|2022-03-16 13:33:20|16281.7|16221.7|16281.7|16221.7|16281.7|16221.7|16281.7|16221.7|0
1647437610000|2022-03-16 13:33:30|16280.9|16220.9|16280.9|16220.9|16280.9|16220.9|16280.9|16220.9|0
1647437650000|2022-03-16 13:34:10|16272.6|16232.6|16272.6|16232.6|16272.6|16232.6|16272.6|16232.6|1
1647437670000|2022-03-16 13:34:30|16273.4|16233.4|16280.1|16260.1|16280.1|16260.1|16273.4|16233.4|0
1647437680000|2022-03-16 13:34:40|16278.4|16258.4|16275.9|16235.9|16278.4|16258.4|16275.9|16235.9|1
1647437730000|2022-03-16 13:35:30|16267.6|16227.6|16265.1|16225.1|16267.6|16227.6|16265.1|16225.1|0
1647437750000|2022-03-16 13:35:50|||||||||1
1647437770000|2022-03-16 13:36:10|||||||||1
1647437780000|2022-03-16 13:36:20|||||||||1
1647437810000|2022-03-16 13:36:50|16264.2|16224.2|16262.6|16222.6|16264.2|16224.2|16262.6|16222.6|1
1647437860000|2022-03-16 13:37:40|16261.6|16201.6|16258.4|16198.4|16261.6|16201.6|16258.4|16198.4|1
1647437950000|2022-03-16 13:39:10|16245|16205|16245|16205|16245|16205|16245|16205|0
1647437970000|2022-03-16 13:39:30|16243.4|16203.4|16243.4|16203.4|16243.4|16203.4|16243.4|16203.4|0
1647438010000|2022-03-16 13:40:10|16240.9|16200.9|16240.9|16200.9|16240.9|16200.9|16240.9|16200.9|0
1647438070000|2022-03-16 13:41:10|16237.6|16197.6|16222.6|16202.6|16237.6|16202.6|16222.6|16197.6|0
1647438080000|2022-03-16 13:41:20|16220.1|16200.1|16220.1|16200.1|16220.1|16200.1|16220.1|16200.1|0
1647438150000|2022-03-16 13:42:30||16180.1||16180.1||16180.1||16180.1|2
1647438220000|2022-03-16 13:43:40|16220.9|16180.9|16220.9|16180.9|16220.9|16180.9|16220.9|16180.9|0
1647438240000|2022-03-16 13:44:00|16212.6|16192.6|16212.6|16192.6|16212.6|16192.6|16212.6|16192.6|0
1647438250000|2022-03-16 13:44:10|16213.4|16193.4|16213.4|16193.4|16213.4|16193.4|16213.4|16193.4|0
1647438260000|2022-03-16 13:44:20|16220.9|16180.9|16220.9|16180.9|16220.9|16180.9|16220.9|16180.9|0
1647438280000|2022-03-16 13:44:40|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|2
1647438430000|2022-03-16 13:47:10|16191.7|16151.7|16190.9|16150.9|16191.7|16151.7|16190.9|16150.9|0
1647438830000|2022-03-16 13:53:50|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|0
1647438860000|2022-03-16 13:54:20|16181.7|16161.7|16180.9|16160.9|16181.7|16161.7|16180.9|16160.9|0
1647439000000|2022-03-16 13:56:40|16208.4|16188.4|16208.4|16188.4|16208.4|16188.4|16208.4|16188.4|7
1647439040000|2022-03-16 13:57:20|16228.4||16228.4||16228.4||16228.4||1
1647439130000|2022-03-16 13:58:50|16225.9|16185.9|16225.9|16185.9|16225.9|16185.9|16225.9|16185.9|0
1647439160000|2022-03-16 13:59:20|16210.9|16190.9|16208.4|16188.4|16210.9|16190.9|16208.4|16188.4|1
1647439360000|2022-03-16 14:02:40|16208.5|16188.5|16208.5|16188.5|16208.5|16188.5|16208.5|16188.5|0
1647439410000|2022-03-16 14:03:30|16206|16186|16206|16186|16206|16186|16206|16186|0
1647439520000|2022-03-16 14:05:20|16224.4|16184.4|16220.1|16200.1|16224.4|16200.1|16220.1|16184.4|4
1647439530000|2022-03-16 14:05:30|16221|16201|16228.5|16188.5|16228.5|16201|16221|16188.5|0
1647439650000|2022-03-16 14:07:30|16250.8|16230.8|16276|16236|16284.3|16236|16250.8|16210.8|10
1647439700000|2022-03-16 14:08:20|16277.6|16237.6|16278.5|16238.5|16278.5|16238.5|16277.6|16237.6|0
1647439720000|2022-03-16 14:08:40|16281|16241|16281|16241|16281|16241|16281|16241|0
1647440110000|2022-03-16 14:15:10|||||||||1
1647440280000|2022-03-16 14:18:00|16283.5|16243.5|16283.5|16243.5|16283.5|16243.5|16283.5|16243.5|0
1647440300000|2022-03-16 14:18:20|16278.4|16238.4|16284.3|16224.3|16284.3|16238.4|16278.4|16224.3|0
1647440310000|2022-03-16 14:18:30|16276|16236|16277.7|16237.7|16277.7|16237.7|16276|16236|0
1647440320000|2022-03-16 14:18:40|16278.5|16238.5|16278.5|16238.5|16278.5|16238.5|16278.5|16238.5|0
1647440340000|2022-03-16 14:19:00|16281|16241|16281|16241|16281|16241|16281|16241|0
1647440390000|2022-03-16 14:19:50|||||||||1
1647440400000|2022-03-16 14:20:00|||||||||1
1647440520000|2022-03-16 14:22:00|16286|16226|16278.5|16238.5|16286|16238.5|16278.5|16226|2
1647440670000|2022-03-16 14:24:30|16271|16231|16256|16236|16271|16236|16256|16231|0
1647440680000|2022-03-16 14:24:40|16253.5|16233.5|16253.5|16233.5|16253.5|16233.5|16253.5|16233.5|1
1647440700000|2022-03-16 14:25:00|16248.5|16228.5|16248.5|16228.5|16248.5|16228.5|16248.5|16228.5|0
1647440740000|2022-03-16 14:25:40|||||||||1
1647441150000|2022-03-16 14:32:30|16233.8|16213.8|16209.3|16169.3|16233.8|16213.8|16208.5|16168.5|3
1647441160000|2022-03-16 14:32:40|16204.3|16164.3|16204.3|16164.3|16204.3|16164.3|16204.3|16164.3|0
1647441170000|2022-03-16 14:32:50|16202.7|16162.7|16186|16166|16202.7|16168.5|16186|16161|0
1647441180000|2022-03-16 14:33:00|16184.3|16164.3|16181.8|16161.8|16184.3|16164.3|16178.5|16158.5|3
1647441190000|2022-03-16 14:33:10|16178.5|16158.5|16178.5|16158.5|16178.5|16158.5|16178.5|16158.5|0
1647441210000|2022-03-16 14:33:30|16181|16161|16173.5|16153.5|16181|16161|16173.5|16153.5|5
1647441370000|2022-03-16 14:36:10|16175.2|16155.2|16176|16156|16176|16156|16175.2|16155.2|0
1647441390000|2022-03-16 14:36:30|16173.5|16153.5|16173.5|16153.5|16173.5|16153.5|16173.5|16153.5|1
1647441400000|2022-03-16 14:36:40|16176|16156|16176|16156|16176|16156|16176|16156|0
1647441490000|2022-03-16 14:38:10|||||||||1
1647441520000|2022-03-16 14:38:40|16173.5|16153.5|16173.5|16153.5|16173.5|16153.5|16173.5|16153.5|0
1647441580000|2022-03-16 14:39:40|16173.6|16153.6|16173.6|16153.6|16173.6|16153.6|16173.6|16153.6|0
1647441590000|2022-03-16 14:39:50|16215.1|16175.1|16212.6|16172.6|16215.1|16175.1|16212.6|16172.6|3
1647441610000|2022-03-16 14:40:10|16196|16156|16201.8|16141.8|16201.8|16156|16195.2|16141.8|5
1647441620000|2022-03-16 14:40:20|16203.5|16143.5|16185.2|16145.2|16203.5|16145.2|16185.2|16143.5|4
1647441630000|2022-03-16 14:40:30|||||||||2
1647441640000|2022-03-16 14:40:40|16188.5|16148.5|16196.8|16136.8|16196.8|16148.5|16188.5|16136.8|9
1647441650000|2022-03-16 14:40:50|16191|16131|16171|16131|16196|16143.5|16171|16131|4
1647441660000|2022-03-16 14:41:00|16167.7|16127.7|16135.2|16095.2|16167.7|16127.7|16132.7|16092.7|15
1647441670000|2022-03-16 14:41:10|16136|16096|16131|16091|16136|16096|16131|16091|2
1647441720000|2022-03-16 14:42:00|16132.6|16092.6|16134.3|16094.3|16134.3|16094.3|16132.6|16092.6|0
1647441730000|2022-03-16 14:42:10|16136.8|16096.8|16137.6|16097.6|16137.6|16097.6|16136.8|16096.8|0
1647441790000|2022-03-16 14:43:10|16136|16096|16135.1|16095.1|16136|16096|16135.1|16095.1|1
1647441810000|2022-03-16 14:43:30|16136.9|16116.9|16135.1|16095.1|16136.9|16116.9|16135.1|16095.1|1
1647441820000|2022-03-16 14:43:40|16136.8|16096.8|16135.2|16095.2|16137.7|16097.7|16135.2|16095.2|2
1647441830000|2022-03-16 14:43:50|16132.7|16092.7|16132.7|16092.7|16132.7|16092.7|16132.7|16092.7|2
1647441840000|2022-03-16 14:44:00|16128.6|16088.6|16107.7|16067.7|16130.2|16088.6|16107.7|16067.7|2
1647441850000|2022-03-16 14:44:10|16092.7|16072.7|16104.3|16064.3|16104.3|16072.7|16086|16064.3|3
1647441860000|2022-03-16 14:44:20|16107.7|16067.7|16107.7|16067.7|16107.7|16067.7|16107.7|16067.7|0
1647441940000|2022-03-16 14:45:40|16105.2|16065.2|16105.2|16065.2|16105.2|16065.2|16105.2|16065.2|1
1647442100000|2022-03-16 14:48:20|16109.3|16069.3|16109.3|16069.3|16109.3|16069.3|16109.3|16069.3|0
1647442120000|2022-03-16 14:48:40|16129.4|16069.4|16129.4|16069.4|16129.4|16069.4|16129.4|16069.4|2
1647442130000|2022-03-16 14:48:50|16131.8|16071.8|16131|16071|16131.8|16071.8|16129.3|16069.3|2
1647442150000|2022-03-16 14:49:10|16122.7|16082.7|16131|16071|16131|16082.7|16122.7|16069.3|2
1647442160000|2022-03-16 14:49:20|16122.7|16082.7|16122.7|16082.7|16122.7|16082.7|16122.7|16082.7|0
1647442170000|2022-03-16 14:49:30|16131|16071|16114.3|16074.3|16131|16079.3|16114.3|16071|2
1647442180000|2022-03-16 14:49:40|16113.5|16073.5|16113.5|16073.5|16113.5|16073.5|16113.5|16073.5|0
1647442210000|2022-03-16 14:50:10|16101.8|16081.8|16095.9|16075.9|16101.8|16081.8|16095.9|16075.9|1
1647442220000|2022-03-16 14:50:20|16094.3|16074.3|16094.3|16074.3|16096|16076|16094.3|16074.3|0
1647442350000|2022-03-16 14:52:30|16092.6|16072.6|16089.3|16069.3|16092.6|16072.6|16089.3|16069.3|0
1647442360000|2022-03-16 14:52:40|16082.7|16062.7|16065.2|16045.2|16082.7|16062.7|16065.2|16045.2|4
1647442370000|2022-03-16 14:52:50|16060.2|16040.2|16030.2|16010.2|16060.2|16040.2|16030.2|16008.5|18
1647442380000|2022-03-16 14:53:00|16029.4|15989.4|16000.2|15960.2|16029.4|15994.3|16000.2|15960.2|11
1647442390000|2022-03-16 14:53:10|15985.2|15965.2|15925.2|15905.2|15985.2|15965.2|15925.2|15905.2|7
1647442400000|2022-03-16 14:53:20|15962.7|15902.7|15947.7|15907.7|15962.7|15907.7|15947.7|15901|4
1647442410000|2022-03-16 14:53:30|15946|15906|15985.2|15965.2|15985.2|15965.2|15936.9|15900.2|5
1647442420000|2022-03-16 14:53:40|15982.7|15962.7|16001.9|15941.9|16025.2|15985.2|15982.7|15941.9|1
1647442430000|2022-03-16 14:53:50|16005.2|15985.2|15989.2|15949.2|16005.2|15985.2|15989.2|15949.2|1
1647442440000|2022-03-16 14:54:00|15979.4|15939.4|15979.4|15939.4|15979.4|15939.4|15979.4|15939.4|0
1647442460000|2022-03-16 14:54:20|15982.7|15942.7|16012.7|15952.7|16012.7|15952.7|15976.9|15932.8|0
1647442470000|2022-03-16 14:54:30|16014.4|15954.4|16032.7|15972.7|16032.7|15972.7|16014.4|15954.4|0
1647442480000|2022-03-16 14:54:40|16031|15971|16032.7|15972.7|16032.7|15972.7|16030.2|15970.2|0
1647442490000|2022-03-16 14:54:50|16030.2|15970.2|16032.7|15972.7|16032.7|15972.7|16027.7|15967.7|0
1647442500000|2022-03-16 14:55:00|16030.2|15970.2|16028.5|15968.5|16030.2|15970.2|16028.5|15968.5|0
1647442510000|2022-03-16 14:55:10|16027.7|15967.7|16030.2|15970.2|16030.2|15970.2|16025.1|15965.1|0
1647442520000|2022-03-16 14:55:20|16028.5|15968.5|16020.2|15960.2|16028.5|15968.5|16020.2|15960.2|0
1647442530000|2022-03-16 14:55:30|16015.2|15955.2|16020.2|15960.2|16020.2|15960.2|16015.2|15955.2|0
1647442540000|2022-03-16 14:55:40|16021.9|15961.9|16022.7|15962.7|16022.7|15962.7|16021.9|15961.9|0
1647442550000|2022-03-16 14:55:50|16024.4|15964.4|16025.2|15965.2|16025.2|15965.2|16024.4|15964.4|0
1647442570000|2022-03-16 14:56:10|16026.9|15966.9|16027.7|15967.7|16027.7|15967.7|16026.9|15966.9|0
1647442600000|2022-03-16 14:56:40|16030.2|15970.2|16030.2|15970.2|16030.2|15970.2|16030.2|15970.2|0
1647442610000|2022-03-16 14:56:50|||||||||1
1647442620000|2022-03-16 14:57:00|16027.7|15967.7|16027.7|15967.7|16027.7|15967.7|16027.7|15967.7|0
1647442630000|2022-03-16 14:57:10|16029.4|15969.4|16029.4|15969.4|16029.4|15969.4|16029.4|15969.4|0
1647442640000|2022-03-16 14:57:20|16030.2|15970.2|16030.2|15970.2|16030.2|15970.2|16030.2|15970.2|0
1647442700000|2022-03-16 14:58:20|16032.7|15972.7|16032.7|15972.7|16032.7|15972.7|16032.7|15972.7|0
1647442730000|2022-03-16 14:58:50|16030.2|15970.2|16030.2|15970.2|16030.2|15970.2|16030.2|15970.2|0
1647442830000|2022-03-16 15:00:30|16031.9|15971.9|16032.7|15972.7|16032.7|15972.7|16031.9|15971.9|0
1647443160000|2022-03-16 15:06:00|16037.8|15977.8|16037.8|15977.8|16037.8|15977.8|16037.8|15977.8|0
1647443170000|2022-03-16 15:06:10|16044.3|15984.3|16037.7|15997.7|16044.3|15997.7|16037.7|15984.3|0
1647443190000|2022-03-16 15:06:30|16040.1|16000.1|16040.1|16000.1|16040.1|16000.1|16040.1|16000.1|0
1647443220000|2022-03-16 15:07:00|16041.7|15981.7|16033.5|15973.5|16041.7|15981.7|16033.5|15973.5|0
1647443320000|2022-03-16 15:08:40|16035.2|15975.2|16036|15976|16036|15976|16035.2|15975.2|0
1647443360000|2022-03-16 15:09:20|16038.5|15978.5|16026|15986|16038.5|15986|16026|15978.5|0
1647443370000|2022-03-16 15:09:30|16024.4|15984.4|16023.5|15983.5|16024.4|15984.4|16023.5|15983.5|0
1647443390000|2022-03-16 15:09:50|16020.2|15980.2|16020.2|15980.2|16020.2|15980.2|16020.2|15980.2|0
1647443400000|2022-03-16 15:10:00|16021.9|15981.9|16022.7|15982.7|16022.7|15982.7|16021.9|15981.9|0
1647443420000|2022-03-16 15:10:20|16009.4|15989.4|16009.4|15989.4|16009.4|15989.4|16009.4|15989.4|0
1647443430000|2022-03-16 15:10:30|16007.7|15987.7|16007.7|15987.7|16007.7|15987.7|16007.7|15987.7|0
1647443470000|2022-03-16 15:11:10|16005.2|15985.2|16005.2|15985.2|16005.2|15985.2|16005.2|15985.2|0
1647443490000|2022-03-16 15:11:30|15990.2|15965.2|15987.7|15967.7|15990.2|15970.2|15987.7|15965.2|2
1647443520000|2022-03-16 15:12:00|16010.2|15970.2|16010.2|15970.2|16010.2|15970.2|16010.2|15970.2|4
1647443640000|2022-03-16 15:14:00|16033.6|15973.6|16026.1|15986.1|16033.6|15986.1|16026.1|15973.6|1
1647443650000|2022-03-16 15:14:10|16027.7|15987.7|16030.2|15990.2|16032.7|15992.7|16027.7|15987.7|0
1647443660000|2022-03-16 15:14:20|16031.9|15991.9|16032.7|15992.7|16032.7|15992.7|16031.9|15991.9|0
1647443700000|2022-03-16 15:15:00|16047.8|15987.8|16040.2|16020.2|16048.6|16020.2|16040.2|15987.8|1
1647443710000|2022-03-16 15:15:10|16041.9|16021.9|16072.7|16032.7|16072.7|16032.7|16041.9|16021.9|1
1647443720000|2022-03-16 15:15:20|16071.1|16031.1|16072.7|16032.7|16072.7|16032.7|16070.2|16030.2|0
1647443730000|2022-03-16 15:15:30|16065.2|16045.2|16106.1|16046.1|16106.1|16046.9|16065.2|16045.2|3
1647443750000|2022-03-16 15:15:50|16108.6|16048.6|16108.6|16048.6|16108.6|16048.6|16108.6|16048.6|0
1647444010000|2022-03-16 15:20:10|16111.1|16051.1|16111.1|16051.1|16111.1|16051.1|16111.1|16051.1|0
1647444020000|2022-03-16 15:20:20|16109.4|16049.4|16109.4|16049.4|16109.4|16049.4|16109.4|16049.4|0
1647444190000|2022-03-16 15:23:10|16111.1|16051.1|16100.3|16060.3|16111.1|16060.3|16100.3|16048.6|0
1647444210000|2022-03-16 15:23:30|16111.9|16051.9|16111.9|16051.9|16111.9|16051.9|16111.9|16051.9|0
1647444220000|2022-03-16 15:23:40|16115.3|16055.3|16115.3|16055.3|16115.3|16055.3|16115.3|16055.3|1
1647444340000|2022-03-16 15:25:40|16100.3|16040.3|16087.8|16027.8|16100.3|16040.3|16087.8|16027.8|1
1647444360000|2022-03-16 15:26:00|16089.5|16049.5|16089.5|16049.5|16089.5|16049.5|16089.5|16049.5|0
1647444370000|2022-03-16 15:26:10|16103.6|16043.6|16085.3|16025.3|16103.6|16043.6|16085.3|16025.3|0
1647444380000|2022-03-16 15:26:20|16100.3|16040.3|16108.6|16048.6|16108.6|16048.6|16100.3|16040.3|0
1647444390000|2022-03-16 15:26:30|16111.1|16051.1|16111.1|16051.1|16111.1|16051.1|16111.1|16051.1|0
1647444490000|2022-03-16 15:28:10|16114.5|16054.5|16115.3|16055.3|16115.3|16055.3|16114.5|16054.5|0
1647445330000|2022-03-16 15:42:10|||||||||1
1647445390000|2022-03-16 15:43:10|||||||||1
1647445590000|2022-03-16 15:46:30|16116.1|16056.1|16116.1|16056.1|16116.1|16056.1|16116.1|16056.1|0
1647445650000|2022-03-16 15:47:30|16116.2|16056.2|16116.2|16056.2|16116.2|16056.2|16116.2|16056.2|0
1647445700000|2022-03-16 15:48:20|16117.8|16097.8|16183.7|16123.7|16183.7|16123.7|16117.8|16097.8|2
1647445780000|2022-03-16 15:49:40|||||||||1
1647445790000|2022-03-16 15:49:50|16186.2|16126.2|16184.5|16124.5|16186.2|16126.2|16184.5|16124.5|0
1647445910000|2022-03-16 15:51:50|16186.2|16126.2|16186.2|16126.2|16186.2|16126.2|16186.2|16126.2|0
1647445990000|2022-03-16 15:53:10|16183.7|16123.7|16183.7|16123.7|16183.7|16123.7|16183.7|16123.7|0
1647446210000|2022-03-16 15:56:50|16182.9|16122.9|16183.7|16123.7|16183.7|16123.7|16182.9|16122.9|0
1647446280000|2022-03-16 15:58:00|16182.9|16122.9|16182.9|16122.9|16182.9|16122.9|16182.9|16122.9|0
1647446290000|2022-03-16 15:58:10|16183.7|16123.7|16181.2|16121.2|16183.7|16123.7|16181.2|16121.2|0
1647446390000|2022-03-16 15:59:50|16178.7|16118.7|16178.7|16118.7|16178.7|16118.7|16178.7|16118.7|0
1647446660000|2022-03-16 16:04:20|16180.4|16120.4|16190.4|16130.4|16190.4|16130.4|16180.4|16120.4|0
1647446670000|2022-03-16 16:04:30|16187.1|16147.1|16190.4|16150.4|16190.4|16150.4|16187.1|16147.1|0
1647446690000|2022-03-16 16:04:50|16170.4|16110.4|16173.7|16113.7|16173.7|16113.7|16170.4|16110.4|2
1647446710000|2022-03-16 16:05:10|16175.4|16115.4|16176.2|16116.2|16176.2|16116.2|16175.4|16115.4|0
1647446950000|2022-03-16 16:09:10|16174.5|16114.5|16174.5|16114.5|16174.5|16114.5|16174.5|16114.5|0
1647447070000|2022-03-16 16:11:10|16168.8|16108.8|16160.4|16100.4|16168.8|16108.8|16160.4|16100.4|0
1647447080000|2022-03-16 16:11:20|16162.1|16102.1|16161.2|16101.2|16163.7|16103.7|16161.2|16101.2|0
1647447110000|2022-03-16 16:11:50|16163.7|16103.7|16163.7|16103.7|16163.7|16103.7|16163.7|16103.7|0
1647447180000|2022-03-16 16:13:00|||||||||1
1647447190000|2022-03-16 16:13:10|16165.4|16105.4|16168.7|16108.7|16171.2|16111.2|16165.4|16105.4|0
1647447370000|2022-03-16 16:16:10|16167.1|16107.1|16167.1|16107.1|16167.1|16107.1|16167.1|16107.1|0
1647447500000|2022-03-16 16:18:20|16165.4|16105.4|16146.2|16086.2|16165.4|16105.4|16144.6|16084.6|0
1647447510000|2022-03-16 16:18:30|16144.6|16084.6|16143.7|16083.7|16144.6|16084.6|16143.7|16083.7|0
1647447550000|2022-03-16 16:19:10|16142.1|16082.1|16141.2|16081.2|16142.1|16082.1|16141.2|16081.2|0
1647447730000|2022-03-16 16:22:10|16141.3|16081.3|16141.3|16081.3|16141.3|16081.3|16141.3|16081.3|0
1647447820000|2022-03-16 16:23:40|16139.6|16079.6|16138.8|16078.8|16139.6|16079.6|16138.8|16078.8|0
1647447890000|2022-03-16 16:24:50|16142.1|16082.1|16143.8|16083.8|16143.8|16083.8|16142.1|16082.1|0
1647448000000|2022-03-16 16:26:40|16142.1|16082.1|16138.8|16078.8|16142.1|16082.1|16138.8|16078.8|0
1647448010000|2022-03-16 16:26:50|16135.4|16075.4|16196.3|16136.3|16196.3|16136.3|16133.8|16073.8|5
1647448020000|2022-03-16 16:27:00|16199.6|16139.6|16193.8|16133.8|16199.6|16139.6|16192.1|16132.1|1
1647448030000|2022-03-16 16:27:10|16190.4|16130.4|16198.8|16138.8|16198.8|16138.8|16190.4|16130.4|0
1647448040000|2022-03-16 16:27:20|16208.9|16148.9|16218|16158|16218|16158|16208.9|16148.9|0
1647448060000|2022-03-16 16:27:40|16214.6|16154.6|16214.6|16154.6|16218|16158|16214.6|16154.6|0
1647448070000|2022-03-16 16:27:50|16216.3|16156.3|16215.4|16155.4|16216.3|16156.3|16215.4|16155.4|0
1647448080000|2022-03-16 16:28:00|16217.1|16157.1|16217.1|16157.1|16217.1|16157.1|16217.1|16157.1|0
1647448190000|2022-03-16 16:29:50|16215.5|16155.5|16215.5|16155.5|16215.5|16155.5|16215.5|16155.5|1
1647448200000|2022-03-16 16:30:00|16213|16153|16213|16153|16213|16153|16213|16153|0
1647448210000|2022-03-16 16:30:10|16203|16143|16185.5|16125.5|16215.5|16155.5|16185.5|16125.5|0
1647448220000|2022-03-16 16:30:20|16205.6|16145.6|16198|16138|16215.5|16155.5|16186.3|16126.3|0
1647448230000|2022-03-16 16:30:30|16213.8|16153.8|16186.3|16126.3|16213.8|16153.8|16186.3|16126.3|0
1647448420000|2022-03-16 16:33:40|16184.6|16124.6|16183.8|16123.8|16184.6|16124.6|16183.8|16123.8|0
1647448540000|2022-03-16 16:35:40|16188.8|16128.8|16188.8|16128.8|16188.8|16128.8|16188.8|16128.8|0
1647448550000|2022-03-16 16:35:50|16193.8|16133.8|16188.8|16128.8|16193.8|16133.8|16183.8|16123.8|0
1647448590000|2022-03-16 16:36:30|16193|16133|16193|16133|16193|16133|16193|16133|1
1647448600000|2022-03-16 16:36:40|16191.3|16131.3|16191.3|16131.3|16191.3|16131.3|16191.3|16131.3|0
1647448670000|2022-03-16 16:37:50|16192.1|16132.1|16192.1|16132.1|16192.1|16132.1|16192.1|16132.1|0
1647448860000|2022-03-16 16:41:00|16193.8|16133.8|16197.1|16137.1|16197.1|16137.1|16193.8|16133.8|0
1647448870000|2022-03-16 16:41:10|16198.8|16138.8|16198.8|16138.8|16198.8|16138.8|16198.8|16138.8|0
1647449060000|2022-03-16 16:44:20|16200.5|16140.5|16198.8|16138.8|16205.5|16145.5|16198.8|16138.8|0
1647449070000|2022-03-16 16:44:30|16196.3|16136.3|16196.3|16136.3|16198|16158|16190.5|16136.3|0
1647449080000|2022-03-16 16:44:40|16198|16138|16198.8|16138.8|16198.8|16138.8|16198|16138|0
1647449490000|2022-03-16 16:51:30|16200.5|16140.5|16199.7|16139.7|16201.3|16141.3|16199.7|16139.7|0
1647449800000|2022-03-16 16:56:40|16194.7|16134.7|16128|16108|16194.7|16134.7|16128|16108|5
1647449810000|2022-03-16 16:56:50|16128.8|16108.8|16189.7|16129.7|16191.3|16131.3|16128|16108|8
1647449920000|2022-03-16 16:58:40|||||||||1
1647449950000|2022-03-16 16:59:10|16188|16128|16178.9|16118.9|16188|16128|16178.9|16118.9|0
1647450070000|2022-03-16 17:01:10|16180.5|16120.5|16178.9|16118.9|16181.4|16121.4|16178.9|16118.9|0
1647450080000|2022-03-16 17:01:20|16177.2|16117.2|16177.2|16117.2|16177.2|16117.2|16177.2|16117.2|0
1647450110000|2022-03-16 17:01:50|16173.9|16113.9|16173.9|16113.9|16173.9|16113.9|16173.9|16113.9|0
1647450120000|2022-03-16 17:02:00|16174.7|16114.7|16174.7|16114.7|16174.7|16114.7|16174.7|16114.7|0
1647450140000|2022-03-16 17:02:20|16173|16113|16172.2|16112.2|16173|16113|16172.2|16112.2|0
1647450190000|2022-03-16 17:03:10|16169.7|16109.7|16169.7|16109.7|16169.7|16109.7|16169.7|16109.7|0
1647450240000|2022-03-16 17:04:00|16172.2|16112.2|16173|16113|16173|16113|16172.2|16112.2|0
1647450280000|2022-03-16 17:04:40|16173.1|16113.1|16173.1|16113.1|16173.1|16113.1|16173.1|16113.1|0
1647450940000|2022-03-16 17:15:40|16171.4|16111.4|16164.8|16104.8|16171.4|16111.4|16164.8|16104.8|0
1647450960000|2022-03-16 17:16:00|16153.1|16113.1|16153.1|16113.1|16153.1|16113.1|16153.1|16113.1|0
1647450980000|2022-03-16 17:16:20|16151.5|16111.5|16151.5|16111.5|16151.5|16111.5|16151.5|16111.5|0
1647451000000|2022-03-16 17:16:40|16147.3|16107.3|16144|16104|16147.3|16107.3|16144|16104|1
1647451010000|2022-03-16 17:16:50|16138.9|16098.9|16109.8|16069.8|16138.9|16098.9|16109.8|16069.8|7
1647451020000|2022-03-16 17:17:00|16112.3|16072.3|16092.3|16072.3|16112.3|16079.8|16092.3|16072.3|1
1647451030000|2022-03-16 17:17:10|||||||||1
1647451050000|2022-03-16 17:17:30|16085.6|16065.6|16092.3|16072.3|16092.3|16072.3|16085.6|16065.6|1
1647451090000|2022-03-16 17:18:10|||||||||1
1647451100000|2022-03-16 17:18:20|16094.7|16074.7|16116.4|16076.4|16116.4|16076.4|16094.7|16074.7|4
1647451110000|2022-03-16 17:18:30|16117.3|16077.3|16132.3|16072.3|16132.3|16077.3|16117.3|16072.3|0
1647451140000|2022-03-16 17:19:00|16133.9|16073.9|16125.6|16085.6|16133.9|16085.6|16125.6|16073.9|0
1647451150000|2022-03-16 17:19:10|16127.3|16087.3|16127.3|16087.3|16127.3|16087.3|16127.3|16087.3|0
1647451170000|2022-03-16 17:19:30|16140.6|16080.6|16140.6|16080.6|16140.6|16080.6|16140.6|16080.6|0
1647451180000|2022-03-16 17:19:40|16142.3|16082.3|16142.3|16082.3|16142.3|16082.3|16142.3|16082.3|0
1647451340000|2022-03-16 17:22:20|16134.8|16094.8|16137.3|16077.3|16143.1|16094.8|16134.8|16077.3|0
1647451350000|2022-03-16 17:22:30|16139.7|16079.7|16143.1|16083.1|16143.9|16097.2|16137.2|16079.7|0
1647451380000|2022-03-16 17:23:00|16053|15993|16045.6|15985.6|16053|15993|16045.6|15985.6|2
1647451400000|2022-03-16 17:23:20|16047.3|15987.3|16033.1|15973.1|16048.1|15988.1|16030.7|15970.7|9
1647451410000|2022-03-16 17:23:30|16046.3|15986.3|16035.6|15975.6|16047.9|15987.9|16033.1|15973.1|6
1647451430000|2022-03-16 17:23:50|16033.9|15973.9|16035.6|15975.6|16038.1|15978.1|16033.1|15973.1|0
1647451450000|2022-03-16 17:24:10|16038.1|15978.1|16033.9|15973.9|16038.1|15978.1|16033.9|15973.9|0
1647451470000|2022-03-16 17:24:30|16041.4|15981.4|16038.9|15978.9|16041.4|15981.4|16038.9|15978.9|2
1647451490000|2022-03-16 17:24:50|16036.4|15976.4|16036.4|15976.4|16036.4|15976.4|16036.4|15976.4|0
1647451630000|2022-03-16 17:27:10|16038.1|15978.1|16038.1|15978.1|16038.1|15978.1|16038.1|15978.1|0
1647451680000|2022-03-16 17:28:00|16043.9|15983.9|16024.8|15984.8|16045.6|15988.1|16024.8|15980.6|19
1647451770000|2022-03-16 17:29:30|15977.3|15957.3|15977.3|15937.3|15977.3|15957.3|15974|15937.3|3
1647451790000|2022-03-16 17:29:50|15952.3|15932.3|15952.3|15932.3|15952.3|15932.3|15952.3|15932.3|2
1647451800000|2022-03-16 17:30:00|||||||||4
1647451810000|2022-03-16 17:30:10|15955.6|15935.6|15977.3|15937.3|15977.3|15937.3|15955.6|15935.6|2
1647451820000|2022-03-16 17:30:20|15957.2|15937.2|15979.8|15939.8|15979.8|15939.8|15957.2|15937.2|1
1647451830000|2022-03-16 17:30:30|15981.5|15941.5|16000.6|15940.6|16000.6|15941.5|15981.5|15940.6|8
1647451840000|2022-03-16 17:30:40|16005.6|15945.6|16005.6|15945.6|16005.6|15945.6|16005.6|15945.6|2
1647451860000|2022-03-16 17:31:00|16004.8|15944.8|16004.8|15944.8|16004.8|15944.8|16004.8|15944.8|1
1647451870000|2022-03-16 17:31:10|16005.6|15945.6|16000.6|15940.6|16005.6|15945.6|16000.6|15940.6|20
1647451890000|2022-03-16 17:31:30|15999.8|15939.8|15998.9|15938.9|15999.8|15939.8|15998.9|15938.9|0
1647451920000|2022-03-16 17:32:00|15999|15939|15999|15939|15999|15939|15999|15939|0
1647451940000|2022-03-16 17:32:20|15990.6|15950.6|15990.6|15950.6|15990.6|15950.6|15990.6|15950.6|0
1647451950000|2022-03-16 17:32:30|15991.5|15951.5|15991.5|15951.5|15991.5|15951.5|15991.5|15951.5|0
1647452260000|2022-03-16 17:37:40|15993.1|15953.1|16005.6|15945.6|16005.6|15954|15993.1|15945.6|0
1647452270000|2022-03-16 17:37:50|16009|15949|16009|15949|16009|15949|16009|15949|0
1647452290000|2022-03-16 17:38:10|16012.3|15952.3|16012.3|15952.3|16012.3|15952.3|16012.3|15952.3|0
1647452300000|2022-03-16 17:38:20|16014.8|15954.8|16017.3|15957.3|16017.3|15957.3|16014.8|15954.8|0
1647452320000|2022-03-16 17:38:40|16019|15959|16019.8|15959.8|16019.8|15959.8|16019|15959|0
1647452370000|2022-03-16 17:39:30|16023.1|15963.1|16024.8|15964.8|16024.8|15964.8|16023.1|15963.1|0
1647452380000|2022-03-16 17:39:40|16023.1|15963.1|16019.8|15959.8|16023.1|15963.1|16019.8|15959.8|0
1647452520000|2022-03-16 17:42:00|16021.5|15961.5|16024.8|15964.8|16024.8|15964.8|16021.5|15961.5|0
1647452530000|2022-03-16 17:42:10|16023.1|15963.1|16022.3|15962.3|16023.1|15963.1|16022.3|15962.3|0
1647452560000|2022-03-16 17:42:40|16024|15964|16024.8|15964.8|16024.8|15964.8|16024|15964|0
1647452570000|2022-03-16 17:42:50|16026.5|15966.5|16024.8|15964.8|16027.3|15967.3|16024.8|15964.8|0
1647452630000|2022-03-16 17:43:50|16023.1|15963.1|16022.3|15962.3|16023.1|15963.1|16022.3|15962.3|0
1647452670000|2022-03-16 17:44:30|16024|15964|16024|15964|16024|15964|16024|15964|0
1647452920000|2022-03-16 17:48:40|16016.5|15976.5|16016.5|15976.5|16016.5|15976.5|16016.5|15976.5|0
1647452940000|2022-03-16 17:49:00|16017.3|15977.3|16037.3|15977.3|16037.3|15977.3|16017.3|15967.3|0
1647452950000|2022-03-16 17:49:10|16039|15979|16039|15979|16039|15979|16039|15979|0
1647453110000|2022-03-16 17:51:50|15998.9|15978.9|15971.5|15951.5|15998.9|15978.9|15971.5|15944|7
1647453120000|2022-03-16 17:52:00|15974|15954|15971.5|15951.5|15974|15954|15971.5|15951.5|0
1647453240000|2022-03-16 17:54:00|15964|15944|15971.5|15951.5|15971.5|15951.5|15964|15944|0
1647453270000|2022-03-16 17:54:30|15973.2|15953.2|15972.3|15952.3|15974|15954|15972.3|15952.3|0
1647453280000|2022-03-16 17:54:40|15971.5|15951.5|15971.5|15951.5|15971.5|15951.5|15971.5|15951.5|0
1647453430000|2022-03-16 17:57:10|15969.8|15949.8|15969|15949|15969.8|15949.8|15969|15949|0
1647453440000|2022-03-16 17:57:20|15967.3|15947.3|15967.3|15947.3|15967.3|15947.3|15967.3|15947.3|0
1647453450000|2022-03-16 17:57:30|15966.5|15946.5|15966.5|15946.5|15966.5|15946.5|15966.5|15946.5|0
1647453460000|2022-03-16 17:57:40|15964|15944|15966.5|15946.5|15966.5|15946.5|15964|15944|0
1647453490000|2022-03-16 17:58:10|||||||||1
1647453500000|2022-03-16 17:58:20|15965.7|15945.7|15964|15944|15965.7|15945.7|15964|15944|1
1647453560000|2022-03-16 17:59:20|15979.1|15939.1|15979.1|15939.1|15979.1|15939.1|15979.1|15939.1|0
1647453570000|2022-03-16 17:59:30|15981.5|15941.5|15981.5|15941.5|15981.5|15941.5|15981.5|15941.5|0
1647453630000|2022-03-16 18:00:30|15984|15944|15981.5|15941.5|15984|15944|15979|15939|0
1647453640000|2022-03-16 18:00:40|||||||||1
1647453680000|2022-03-16 18:01:20|||||||||1
1647453710000|2022-03-16 18:01:50|15979|15939|15979|15939|15979|15939|15979|15939|0
1647453740000|2022-03-16 18:02:20|15964|15944|15964|15944|15964|15944|15964|15944|0
1647453920000|2022-03-16 18:05:20|15966.5|15946.5|15981.5|15941.5|15981.5|15946.5|15966.5|15941.5|1
1647454010000|2022-03-16 18:06:50|15984.1|15944.1|15981.6|15941.6|15984.1|15944.1|15981.6|15941.6|0
1647454140000|2022-03-16 18:09:00|15979.1|15939.1|15981.6|15941.6|15981.6|15941.6|15979.1|15939.1|0
1647454150000|2022-03-16 18:09:10|15982.4|15942.4|15984.9|15944.9|15984.9|15944.9|15982.4|15942.4|15
1647454300000|2022-03-16 18:11:40|15971.5|15951.5|15969.1|15949.1|15971.5|15951.5|15969.1|15949.1|0
1647454390000|2022-03-16 18:13:10|15977.4|15937.4|15977.4|15937.4|15977.4|15937.4|15977.4|15937.4|0
1647454410000|2022-03-16 18:13:30|15976.6|15936.6|15976.6|15936.6|15976.6|15936.6|15976.6|15936.6|0
1647454460000|2022-03-16 18:14:20|||||||||1
1647454490000|2022-03-16 18:14:50|15974.1|15934.1|15974.1|15934.1|15974.1|15934.1|15974.1|15934.1|3
1647454500000|2022-03-16 18:15:00|15989.1|15969.1|15959|15939|15989.1|15969.1|15959|15934.1|10
1647454510000|2022-03-16 18:15:10|15956.6|15936.6|15956.6|15936.6|15956.6|15936.6|15956.6|15936.6|0
1647454560000|2022-03-16 18:16:00|15954.1|15934.1|15951.6|15931.6|15954.1|15934.1|15951.6|15931.6|1
1647454570000|2022-03-16 18:16:10|15949.1|15929.1|15951.6|15931.6|15951.6|15931.6|15949.1|15929.1|1
1647454630000|2022-03-16 18:17:10|15949.1|15929.1|15949.1|15929.1|15949.1|15929.1|15949.1|15929.1|3
1647454790000|2022-03-16 18:19:50|15966.6|15926.6|15971.6|15931.6|15971.6|15931.6|15966.6|15926.6|2
1647475200000|2022-03-17 00:00:00|15917.6|15897.6|15917.6|15897.6|15917.6|15897.6|15917.6|15897.6|0
1647475230000|2022-03-17 00:00:30|||||||||6
1647475280000|2022-03-17 00:01:20|||||||||1
1647475310000|2022-03-17 00:01:50|||||||||4
1647475320000|2022-03-17 00:02:00|15920.9|15900.9|15922.6|15902.6|15922.6|15902.6|15920.9|15900.9|1
1647475350000|2022-03-17 00:02:30|15917.6|15897.6|15917.6|15897.6|15917.6|15897.6|15917.6|15897.6|0
1647475560000|2022-03-17 00:06:00|||||||||2
1647475580000|2022-03-17 00:06:20|||||||||1
1647475620000|2022-03-17 00:07:00|||||||||1
1647475740000|2022-03-17 00:09:00|15920.9|15900.9|15922.6|15902.6|15922.6|15902.6|15920.9|15900.9|5
1647475750000|2022-03-17 00:09:10|15920.9|15900.9|15917.6|15897.6|15920.9|15900.9|15917.6|15897.6|0
1647475760000|2022-03-17 00:09:20|15915.1|15895.1|15915.1|15895.1|15915.1|15895.1|15915.1|15895.1|1
1647475770000|2022-03-17 00:09:30|15913.4|15893.4|15916.8|15876.8|15916.8|15893.4|15913.4|15876.8|2
1647475780000|2022-03-17 00:09:40|15915.1|15875.1|15915.1|15875.1|15915.1|15875.1|15915.1|15875.1|0
1647476650000|2022-03-17 00:24:10|15912.6|15872.6|15915.1|15875.1|15915.1|15875.1|15907.6|15867.6|0
1647476960000|2022-03-17 00:29:20|15912.6|15872.6|15912.6|15872.6|15912.6|15872.6|15912.6|15872.6|3
1647476990000|2022-03-17 00:29:50|15914.3|15874.3|15915.1|15875.1|15915.1|15875.1|15914.3|15874.3|0
1647477040000|2022-03-17 00:30:40|15915.2|15875.2|15915.2|15875.2|15915.2|15875.2|15915.2|15875.2|0
1647477220000|2022-03-17 00:33:40|15913.5|15873.5|15913.5|15873.5|15913.5|15873.5|15913.5|15873.5|2
1647477240000|2022-03-17 00:34:00|15912.7|15872.7|15912.7|15872.7|15912.7|15872.7|15912.7|15872.7|0
1647477250000|2022-03-17 00:34:10|15915.2|15875.2|15915.2|15875.2|15915.2|15875.2|15913.5|15873.5|0
1647477340000|2022-03-17 00:35:40|||||||||1
1647477390000|2022-03-17 00:36:30|||||||||2
1647477510000|2022-03-17 00:38:30|||||||||1
1647478030000|2022-03-17 00:47:10|||||||||2
1647478060000|2022-03-17 00:47:40|||||||||1
1647478330000|2022-03-17 00:52:10|15913.5|15873.5|15912.7|15872.7|15913.5|15873.5|15912.7|15872.7|0
1647478380000|2022-03-17 00:53:00|15915.2|15875.2|15915.2|15875.2|15915.2|15875.2|15915.2|15875.2|0
1647479130000|2022-03-17 01:05:30|15915.3|15875.3|15915.3|15875.3|15915.3|15875.3|15915.3|15875.3|0
1647481230000|2022-03-17 01:40:30|15915.4|15875.4|15915.4|15875.4|15915.4|15875.4|15915.4|15875.4|0
1647482390000|2022-03-17 01:59:50|15913.7|15873.7|15912.9|15872.9|15913.7|15873.7|15912.9|15872.9|0
1647523800000|2022-03-17 13:30:00|15904.9|15884.9|15899.9|15879.9|15904.9|15884.9|15899.9|15879.9|8
1647523810000|2022-03-17 13:30:10|15897.4|15877.4|15894.9|15874.9|15897.4|15877.4|15894.9|15874.9|3
1647523820000|2022-03-17 13:30:20|15915.7|15875.7|15904.9|15884.9|15915.7|15885.7|15904.9|15875.7|2
1647523870000|2022-03-17 13:31:10|15906.5|15886.5|15907.4|15887.4|15907.4|15887.4|15906.5|15886.5|0
1647523890000|2022-03-17 13:31:30|15909.9|15889.9|15909.9|15889.9|15909.9|15889.9|15909.9|15889.9|0
1647523930000|2022-03-17 13:32:10|15917.4|15897.4|15917.4|15897.4|15917.4|15897.4|15917.4|15897.4|2
1647524020000|2022-03-17 13:33:40|15909.2|15889.2|15904.9|15884.9|15909.2|15889.2|15904.9|15884.9|2
1647524030000|2022-03-17 13:33:50|15914.9|15894.9|15904.9|15884.9|15914.9|15894.9|15904.9|15884.9|1
1647524040000|2022-03-17 13:34:00|15914.9|15894.9|15914.9|15894.9|15914.9|15894.9|15914.9|15894.9|0
1647524050000|2022-03-17 13:34:10|15908.3|15888.3|15908.3|15888.3|15908.3|15888.3|15908.3|15888.3|1
1647524060000|2022-03-17 13:34:20|15904.9|15884.9|15904.9|15884.9|15904.9|15884.9|15904.9|15884.9|0
1647524220000|2022-03-17 13:37:00|||||||||1
1647524400000|2022-03-17 13:40:00|15907.4|15887.4|15907.4|15887.4|15907.4|15887.4|15907.4|15887.4|0
1647524410000|2022-03-17 13:40:10|15909.1|15889.1|15909.1|15889.1|15909.1|15889.1|15909.1|15889.1|0
1647524420000|2022-03-17 13:40:20|15908.3|15888.3|15907.4|15887.4|15908.3|15888.3|15907.4|15887.4|0
1647524500000|2022-03-17 13:41:40|15908.3|15888.3|15909.9|15889.9|15909.9|15889.9|15908.3|15888.3|1
1647524520000|2022-03-17 13:42:00|15907.4|15887.4|15907.4|15887.4|15907.4|15887.4|15907.4|15887.4|0
1647524560000|2022-03-17 13:42:40|15902.4|15882.4|15899.9|15879.9|15902.4|15882.4|15899.9|15879.9|3
1647524600000|2022-03-17 13:43:20|15894.1|15874.1|15887.4|15867.4|15894.1|15874.1|15887.4|15867.4|2
1647524610000|2022-03-17 13:43:30|||||||||1
1647524630000|2022-03-17 13:43:50|||||||||1
1647524640000|2022-03-17 13:44:00|15882.4|15862.4|15882.4|15862.4|15882.4|15862.4|15882.4|15862.4|2
1647524650000|2022-03-17 13:44:10|||||||||1
1647524660000|2022-03-17 13:44:20|||||||||1
1647524690000|2022-03-17 13:44:50|15879.9|15859.9|15879.9|15859.9|15879.9|15859.9|15879.9|15859.9|3
1647524710000|2022-03-17 13:45:10|||||||||2
1647524750000|2022-03-17 13:45:50|15899.9||15899.9||15899.9||15899.9||5
1647524760000|2022-03-17 13:46:00|15901.6|15861.6|15907.4|15867.4|15907.4|15875.8|15895.8|15861.6|0
1647524840000|2022-03-17 13:47:20|15905.7|15865.7|15897.4|15857.4|15905.7|15865.7|15897.4|15857.4|2
1647524850000|2022-03-17 13:47:30|15884.2|15864.2|15850.2|15830.2|15884.2|15864.2|15850.2|15830.2|13
1647524860000|2022-03-17 13:47:40|15839.9|15819.9|15859.2|15819.2|15863.3|15823.3|15838.3|15814.9|9
1647524870000|2022-03-17 13:47:50|15860.8|15820.8|15860.8|15820.8|15860.8|15820.8|15860.8|15820.8|0
1647524950000|2022-03-17 13:49:10|15859.2|15819.2|15858.3|15818.3|15859.9|15819.9|15858.3|15818.3|2
1647524960000|2022-03-17 13:49:20|15859.9|15819.9|15860.8|15820.8|15860.8|15820.8|15859.9|15819.9|0
1647525050000|2022-03-17 13:50:50|15874.1|15814.1|15874.1|15814.1|15874.1|15814.1|15874.1|15814.1|0
1647525060000|2022-03-17 13:51:00|15875.8|15815.8|15864.2|15824.2|15875.8|15824.2|15864.2|15815.8|0
1647525070000|2022-03-17 13:51:10|15863.3|15823.3|15863.3|15823.3|15863.3|15823.3|15863.3|15823.3|0
1647525090000|2022-03-17 13:51:30|15864.9|15824.9|15864.9|15824.9|15864.9|15824.9|15864.9|15824.9|0
1647525120000|2022-03-17 13:52:00|15863.3|15823.3|15847.4|15827.4|15863.3|15827.4|15847.4|15822.4|0
1647525180000|2022-03-17 13:53:00|15847.5|15827.5|15847.5|15827.5|15847.5|15827.5|15847.5|15827.5|0
1647525470000|2022-03-17 13:57:50|15849.1|15829.1|15850|15830|15850|15830|15849.1|15829.1|0
1647526110000|2022-03-17 14:08:30|15840|15820|15840|15820|15840|15820|15840|15820|1
1647526150000|2022-03-17 14:09:10|15836.7|15816.7|15836.7|15816.7|15836.7|15816.7|15836.7|15816.7|4
1647526200000|2022-03-17 14:10:00|15833.4|15813.4|15828.4|15808.4|15833.4|15813.4|15828.4|15808.4|2
1647526210000|2022-03-17 14:10:10|15825.1|15805.1|15815.9|15795.9|15828.5|15805.1|15815.9|15786.9|3
1647526220000|2022-03-17 14:10:20|15820.8|15800.8|15818.3|15798.3|15820.8|15800.8|15818.3|15798.3|0
1647526230000|2022-03-17 14:10:30|15817.4|15797.4|15817.4|15797.4|15817.4|15797.4|15817.4|15797.4|2
1647526260000|2022-03-17 14:11:00|15789.4|15769.4|15789.4|15769.4|15789.4|15769.4|15789.4|15769.4|14
1647526270000|2022-03-17 14:11:10|15804.4|15764.4|15802.7|15762.7|15809.4|15764.4|15802.7|15749.4|7
1647526370000|2022-03-17 14:12:50|15801.1|15761.1|15800.2|15760.2|15801.1|15761.1|15800.2|15760.2|0
1647526380000|2022-03-17 14:13:00|15787.7|15767.7|15796.1|15756.1|15796.1|15767.7|15787.7|15756.1|0
1647526400000|2022-03-17 14:13:20|15795.2|15755.2|15790.3|15750.3|15795.2|15755.2|15790.3|15750.3|0
1647526410000|2022-03-17 14:13:30|15792|15752|15792|15752|15792|15752|15790.3|15750.3|0
1647526440000|2022-03-17 14:14:00|15774.3|15754.3|15774.3|15754.3|15774.3|15754.3|15774.3|15754.3|0
1647526480000|2022-03-17 14:14:40|15772.7|15752.7|15770.9|15750.9|15772.7|15752.7|15770.9|15750.9|0
1647526500000|2022-03-17 14:15:00|15769.3|15749.3|15788.4|15748.4|15788.4|15753.5|15769.3|15748.4|4
1647526530000|2022-03-17 14:15:30|15790.1|15750.1|15790.1|15750.1|15790.1|15750.1|15790.1|15750.1|0
1647526540000|2022-03-17 14:15:40|15791|15751|15791|15751|15791|15751|15791|15751|0
1647526550000|2022-03-17 14:15:50|15783.5|15763.5|15783.5|15763.5|15783.5|15763.5|15783.5|15763.5|0
1647526570000|2022-03-17 14:16:10|15780.1|15760.1|15780.1|15760.1|15780.1|15760.1|15780.1|15760.1|0
1647526580000|2022-03-17 14:16:20|15783.5|15763.5|15783.5|15763.5|15783.5|15763.5|15783.5|15763.5|0
1647526590000|2022-03-17 14:16:30|15778.5|15758.5|15783.5|15763.5|15783.5|15763.5|15775.1|15755.1|0
1647526620000|2022-03-17 14:17:00|15778.5|15758.5|15778.5|15758.5|15778.5|15758.5|15778.5|15758.5|0
1647526670000|2022-03-17 14:17:50|15780.2|15760.2|15783.5|15763.5|15783.5|15763.5|15780.2|15760.2|1
1647526730000|2022-03-17 14:18:50|15785.1|15765.1|15786|15766|15786|15766|15785.1|15765.1|0
1647526750000|2022-03-17 14:19:10|||||||||1
1647526760000|2022-03-17 14:19:20|15784.3|15764.3|15788.5|15768.5|15788.5|15768.5|15784.3|15764.3|0
1647526770000|2022-03-17 14:19:30|15785.2|15765.2|15783.5|15763.5|15785.2|15765.2|15783.5|15763.5|0
1647526790000|2022-03-17 14:19:50|15784.3|15764.3|15784.3|15764.3|15784.3|15764.3|15784.3|15764.3|0
1647526870000|2022-03-17 14:21:10|15786|15766|15786|15766|15786|15766|15786|15766|0
1647526910000|2022-03-17 14:21:50|15786.8|15766.8|15786.8|15766.8|15786.8|15766.8|15786.8|15766.8|1
1647526920000|2022-03-17 14:22:00|15786|15766|15784.3|15764.3|15788.5|15768.5|15784.3|15764.3|2
1647526930000|2022-03-17 14:22:10|15781.8|15761.8|15781.8|15761.8|15781.8|15761.8|15781.8|15761.8|0
1647526950000|2022-03-17 14:22:30|15783.5|15763.5|15786|15766|15786|15766|15783.5|15763.5|0
1647526980000|2022-03-17 14:23:00|15788.5|15768.5|15788.5|15768.5|15788.5|15768.5|15788.5|15768.5|1
1647527030000|2022-03-17 14:23:50|15791.8|15771.8|15791.8|15771.8|15791.8|15771.8|15791.8|15771.8|0
1647527040000|2022-03-17 14:24:00|15793.5|15773.5|15793.5|15773.5|15793.5|15773.5|15793.5|15773.5|0
1647527070000|2022-03-17 14:24:30|15790.2|15770.2|15788.5|15768.5|15790.2|15770.2|15788.5|15768.5|2
1647527100000|2022-03-17 14:25:00|15786|15766|15786|15766|15786|15766|15786|15766|0
1647527110000|2022-03-17 14:25:10|15786.8|15766.8|15786.8|15766.8|15786.8|15766.8|15786.8|15766.8|3
1647527190000|2022-03-17 14:26:30|15783.6|15763.6|15783.6|15763.6|15783.6|15763.6|15783.6|15763.6|1
1647527200000|2022-03-17 14:26:40|15785.2|15765.2|15785.2|15765.2|15785.2|15765.2|15785.2|15765.2|0
1647527230000|2022-03-17 14:27:10|15787.7|15767.7|15787.7|15767.7|15787.7|15767.7|15787.7|15767.7|0
1647527270000|2022-03-17 14:27:50|15786.1|15766.1|15783.6|15763.6|15786.1|15766.1|15783.6|15763.6|2
1647527300000|2022-03-17 14:28:20|15782.7|15762.7|15781.1|15761.1|15782.7|15762.7|15781.1|15761.1|0
1647527310000|2022-03-17 14:28:30|15782.7|15762.7|15782.7|15762.7|15782.7|15762.7|15782.7|15762.7|0
1647527460000|2022-03-17 14:31:00|15784.4|15764.4|15784.4|15764.4|15784.4|15764.4|15784.4|15764.4|0
1647527490000|2022-03-17 14:31:30|15789.4|15769.4|15789.4|15769.4|15789.4|15769.4|15789.4|15769.4|1
1647527640000|2022-03-17 14:34:00|||||||||1
1647527780000|2022-03-17 14:36:20|15790.2|15770.2|15790.2|15770.2|15790.2|15770.2|15790.2|15770.2|1
1647527800000|2022-03-17 14:36:40|15792.7|15772.7|15792.7|15772.7|15792.7|15772.7|15792.7|15772.7|0
1647527810000|2022-03-17 14:36:50|||||||||3
1647527820000|2022-03-17 14:37:00|||||||||3
1647527890000|2022-03-17 14:38:10|15791.1|15771.1|15790.2|15770.2|15791.1|15771.1|15790.2|15770.2|0
1647527940000|2022-03-17 14:39:00|15791.9|15771.9|15792.7|15772.7|15792.7|15772.7|15791.9|15771.9|0
1647527950000|2022-03-17 14:39:10|15787.7|15767.7|15790.2|15770.2|15790.2|15770.2|15787.7|15767.7|2
1647528000000|2022-03-17 14:40:00|15788.6|15768.6|15787.7|15767.7|15788.6|15768.6|15787.7|15767.7|0
1647528070000|2022-03-17 14:41:10|15790.2|15770.2|15790.2|15770.2|15790.2|15770.2|15790.2|15770.2|1
1647528080000|2022-03-17 14:41:20|15788.6|15768.6|15787.7|15767.7|15788.6|15768.6|15787.7|15767.7|0
1647528180000|2022-03-17 14:43:00|15787.8|15767.8|15787.8|15767.8|15787.8|15767.8|15787.8|15767.8|0
1647528220000|2022-03-17 14:43:40|15786.1|15766.1|15786.1|15766.1|15786.1|15766.1|15786.1|15766.1|2
1647528400000|2022-03-17 14:46:40|15787.8|15767.8|15787.8|15767.8|15787.8|15767.8|15787.8|15767.8|0
1647528420000|2022-03-17 14:47:00|15789.4|15769.4|15790.3|15770.3|15790.3|15770.3|15789.4|15769.4|0
1647528430000|2022-03-17 14:47:10|15791.9|15771.9|15792.8|15772.8|15792.8|15772.8|15791.9|15771.9|0
1647528490000|2022-03-17 14:48:10|||||||||5
1647528500000|2022-03-17 14:48:20|15791.1|15771.1|15790.3|15770.3|15791.1|15771.1|15790.3|15770.3|16
1647528510000|2022-03-17 14:48:30|||||||||3
1647528520000|2022-03-17 14:48:40|15805.3|15765.3|15805.3|15785.3|15805.3|15785.3|15801.8|15765.3|8
1647528530000|2022-03-17 14:48:50|15808.7|15768.7|15797.8|15777.8|15808.7|15777.8|15797.8|15768.7|0
1647528650000|2022-03-17 14:50:50|15803.6|15763.6|15803.6|15763.6|15803.6|15763.6|15803.6|15763.6|0
1647528660000|2022-03-17 14:51:00|15805.3|15765.3|15805.3|15765.3|15805.3|15765.3|15805.3|15765.3|0
1647528710000|2022-03-17 14:51:50|15803.6|15763.6|15803.6|15763.6|15803.6|15763.6|15803.6|15763.6|0
1647528750000|2022-03-17 14:52:30|15805.3|15765.3|15805.3|15765.3|15805.3|15765.3|15805.3|15765.3|0
1647528880000|2022-03-17 14:54:40|15796.9|15776.9|15797.8|15777.8|15797.8|15777.8|15796.9|15776.9|0
1647529000000|2022-03-17 14:56:40|15800.3|15780.3|15800.3|15780.3|15800.3|15780.3|15800.3|15780.3|0
1647529020000|2022-03-17 14:57:00|||||||||3
1647529030000|2022-03-17 14:57:10|||||||||4
1647529120000|2022-03-17 14:58:40|15839.4|15779.4|15839.4|15779.4|15839.4|15779.4|15837.8|15777.8|5
1647529160000|2022-03-17 14:59:20|15841.1|15781.1|15841.9|15781.9|15841.9|15781.9|15841.1|15781.1|0
1647529210000|2022-03-17 15:00:10|15867.9|15847.9|15867.9|15847.9|15867.9|15847.9|15867.9|15847.9|13
1647529220000|2022-03-17 15:00:20|15872.2|15852.2|15903.7|15843.7|15903.7|15852.2|15872.2|15843.7|3
1647529250000|2022-03-17 15:00:50|15902|15842|15900.4|15840.4|15902|15842|15900.4|15840.4|0
1647529260000|2022-03-17 15:01:00|15903.7|15843.7|15903.7|15843.7|15903.7|15843.7|15903.7|15843.7|1
1647529280000|2022-03-17 15:01:20|15902|15842|15902|15842|15902|15842|15902|15842|0
1647529340000|2022-03-17 15:02:20|15900.4|15840.4|15900.4|15840.4|15900.4|15840.4|15900.4|15840.4|0
1647529480000|2022-03-17 15:04:40|15897.9|15837.9|15885.4|15845.4|15897.9|15846.3|15885.4|15837.9|0
1647529600000|2022-03-17 15:06:40|15882|15862|15883.7|15863.7|15883.7|15863.7|15882|15862|0
1647529640000|2022-03-17 15:07:20|15898.7|15858.7|15893.7|15873.7|15898.7|15873.7|15890.3|15858.7|1
1647529650000|2022-03-17 15:07:30|15898.7|15878.7|15898.7|15878.7|15898.7|15878.7|15898.7|15878.7|0
1647529860000|2022-03-17 15:11:00|15896.2|15856.2|15896.2|15856.2|15896.2|15856.2|15896.2|15856.2|2
1647529870000|2022-03-17 15:11:10|15885.4|15845.4|15885.4|15845.4|15885.4|15845.4|15885.4|15845.4|2
1647529880000|2022-03-17 15:11:20|||||||||2
1647530120000|2022-03-17 15:15:20|15897.9|15837.9|15897.9|15837.9|15897.9|15837.9|15897.9|15837.9|0
1647530410000|2022-03-17 15:20:10|15885.4|15845.4|15885.4|15845.4|15885.4|15845.4|15885.4|15845.4|0
1647530450000|2022-03-17 15:20:50|15880.4|15840.4|15880.4|15840.4|15880.4|15840.4|15880.4|15840.4|1
1647530470000|2022-03-17 15:21:10|15868.8|15848.8|15868.8|15848.8|15880.4|15848.8|15867.9|15839.6|0
1647530480000|2022-03-17 15:21:20|15880.4|15840.4|15880.4|15840.4|15880.4|15848.8|15868.8|15839.6|0
1647530520000|2022-03-17 15:22:00|15880.5|15840.5|15880.5|15840.5|15880.5|15840.5|15880.5|15840.5|0
1647530550000|2022-03-17 15:22:30|15868|15848|15879.6|15839.6|15880.5|15848.8|15868|15839.6|0
1647530560000|2022-03-17 15:22:40|15880.5|15840.5|15880.5|15840.5|15880.5|15840.5|15880.5|15840.5|0
1647530570000|2022-03-17 15:22:50|15868|15848|15868|15848|15868|15848|15868|15848|0
1647530590000|2022-03-17 15:23:10|||||||||1
1647530600000|2022-03-17 15:23:20|15879.6|15839.6|15883|15843|15883|15843|15879.6|15839.6|2
1647530870000|2022-03-17 15:27:50|15884.6|15844.6|15885.5|15845.5|15885.5|15845.5|15884.6|15844.6|0
1647530990000|2022-03-17 15:29:50|||||||||1
1647531000000|2022-03-17 15:30:00|15880.5|15840.5|15880.5|15840.5|15880.5|15840.5|15880.5|15840.5|0
1647531010000|2022-03-17 15:30:10|15868.8|15848.8|15868.8|15848.8|15868.8|15848.8|15868.8|15848.8|0
1647531020000|2022-03-17 15:30:20|15868|15848|15868|15848|15868|15848|15868|15848|0
1647531120000|2022-03-17 15:32:00|15881.3|15841.3|15883|15843|15883|15843|15878|15838|1
1647531130000|2022-03-17 15:32:10|15884.6|15844.6|15868|15848|15885.5|15848|15868|15844.6|0
1647531200000|2022-03-17 15:33:20|15866.3|15846.3|15865.5|15845.5|15866.3|15846.3|15865.5|15845.5|0
1647531230000|2022-03-17 15:33:50|15872|15852|15865.5|15845.5|15872|15852|15865.5|15845.5|1
1647531250000|2022-03-17 15:34:10|15867.1|15847.1|15863|15843|15868|15848|15863|15843|0
1647531390000|2022-03-17 15:36:30|15861.4|15841.4|15860.5|15840.5|15861.4|15841.4|15860.5|15840.5|0
1647531410000|2022-03-17 15:36:50|||||||||1
1647531420000|2022-03-17 15:37:00|15863|15843|15863|15843|15863|15843|15863|15843|0
1647531450000|2022-03-17 15:37:30|15860.5|15840.5|15861.4|15841.4|15861.4|15841.4|15860.5|15840.5|4
1647531460000|2022-03-17 15:37:40|15862.2|15842.2|15862.2|15842.2|15862.2|15842.2|15862.2|15842.2|0
1647531470000|2022-03-17 15:37:50|15859.7|15839.7|15862.2|15842.2|15862.2|15842.2|15859.7|15839.7|1
1647531500000|2022-03-17 15:38:20|15839.6|15799.6|15839.6|15799.6|15839.6|15799.6|15839.6|15799.6|1
1647531540000|2022-03-17 15:39:00|15842.9|15802.9|15859.6|15799.6|15859.6|15804.6|15824.6|15799.6|4
1647531550000|2022-03-17 15:39:10|15861.3|15801.3|15861.3|15801.3|15863.8|15807.1|15844.6|15801.3|0
1647531670000|2022-03-17 15:41:10|15859.6|15799.6|15858.8|15798.8|15859.6|15799.6|15858.8|15798.8|0
1647531930000|2022-03-17 15:45:30|15842.2|15802.2|15842.2|15802.2|15842.2|15802.2|15842.2|15802.2|0
1647532930000|2022-03-17 16:02:10|15842|15822|15842.2|15802.2|15852|15822|15842|15802.2|1
1647533520000|2022-03-17 16:12:00|15841.4|15801.4|15822.2|15802.2|15841.4|15802.2|15822.2|15799.7|1
1647533620000|2022-03-17 16:13:40|15822.3|15802.3|15822.3|15802.3|15822.3|15802.3|15822.3|15802.3|0
1647533850000|2022-03-17 16:17:30|15821.4|15801.4|15821.4|15801.4|15821.4|15801.4|15821.4|15801.4|0
1647533980000|2022-03-17 16:19:40|15828.1|15808.1|15826.4|15806.4|15838.9|15808.1|15826.4|15798.9|1
1647534020000|2022-03-17 16:20:20|15838|15798|15826.4|15806.4|15838|15808|15826.4|15798|0
1647534130000|2022-03-17 16:22:10|15840.6|15800.6|15840.6|15800.6|15840.6|15800.6|15840.6|15800.6|0
1647534170000|2022-03-17 16:22:50|15832.8|15792.8|15806.4|15786.4|15832.8|15792.8|15806.4|15786.4|1
1647534190000|2022-03-17 16:23:10|15831.4|15791.4|15831.4|15791.4|15831.4|15791.4|15831.4|15791.4|1
1647534200000|2022-03-17 16:23:20|15833.1|15793.1|15836.4|15796.4|15838.9|15798.9|15833.1|15793.1|0
1647534210000|2022-03-17 16:23:30|15834.8|15794.8|15833.9|15793.9|15834.8|15794.8|15833.9|15793.9|0
1647534240000|2022-03-17 16:24:00|15834.8|15794.8|15826.4|15806.4|15834.8|15806.4|15826.4|15794.8|5
1647534350000|2022-03-17 16:25:50|15833.9|15793.9|15833.9|15793.9|15833.9|15793.9|15833.9|15793.9|0
1647534450000|2022-03-17 16:27:30|15821.4|15801.4|15821.4|15801.4|15821.4|15801.4|15821.4|15801.4|0
1647534520000|2022-03-17 16:28:40|15823.1|15803.1|15823.9|15803.9|15823.9|15803.9|15823.1|15803.1|0
1647534530000|2022-03-17 16:28:50|15825.6|15805.6|15826.4|15806.4|15826.4|15806.4|15825.6|15805.6|0
1647534540000|2022-03-17 16:29:00|15828.9|15808.9|15821.4|15801.4|15832.2|15812.2|15821.4|15801.4|1
1647534600000|2022-03-17 16:30:00|15818.2|15798.2|15816.4|15796.4|15818.2|15798.2|15816.4|15796.4|0
1647534640000|2022-03-17 16:30:40|15814.8|15794.8|15814.8|15794.8|15814.8|15794.8|15814.8|15794.8|0
1647534660000|2022-03-17 16:31:00|15813.9|15793.9|15813.9|15793.9|15813.9|15793.9|15813.9|15793.9|0
1647534670000|2022-03-17 16:31:10|15815.6|15795.6|15816.4|15796.4|15816.4|15796.4|15815.6|15795.6|0
1647534760000|2022-03-17 16:32:40|15819.8|15799.8|15821.4|15801.4|15821.4|15801.4|15819.8|15799.8|0
1647534800000|2022-03-17 16:33:20|15833.9|15793.9|15822.3|15802.3|15833.9|15802.3|15822.3|15793.9|0
1647534810000|2022-03-17 16:33:30|15821.4|15801.4|15821.4|15801.4|15821.4|15801.4|15821.4|15801.4|0
1647534840000|2022-03-17 16:34:00|15821.5|15801.5|15821.5|15801.5|15821.5|15801.5|15821.5|15801.5|0
1647534930000|2022-03-17 16:35:30|15834|15794|15822.3|15802.3|15834|15802.3|15822.3|15794|0
1647534940000|2022-03-17 16:35:40|15821.5|15801.5|15821.5|15801.5|15821.5|15801.5|15821.5|15801.5|0
1647534960000|2022-03-17 16:36:00|15833.1|15793.1|15833.1|15793.1|15833.1|15793.1|15833.1|15793.1|0
1647534970000|2022-03-17 16:36:10|15834|15794|15822.3|15802.3|15834|15804|15821.5|15794|0
1647534980000|2022-03-17 16:36:20|15833.1|15793.1|15834|15794|15834|15802.3|15821.5|15793.1|0
1647535120000|2022-03-17 16:38:40|15821.5|15801.5|15821.5|15801.5|15821.5|15801.5|15821.5|15801.5|0
1647535130000|2022-03-17 16:38:50|15833.1|15793.1|15821.5|15801.5|15834|15802.3|15821.5|15793.1|0
1647535140000|2022-03-17 16:39:00|15833.1|15793.1|15834|15794|15834|15802.3|15822.3|15793.1|0
1647535150000|2022-03-17 16:39:10|15821.5|15801.5|15821.5|15801.5|15821.5|15801.5|15821.5|15801.5|1
1647535210000|2022-03-17 16:40:10|15834|15794|15821.5|15801.5|15834|15801.5|15821.5|15794|0
1647535360000|2022-03-17 16:42:40|15833.1|15793.1|15834|15794|15834|15794|15833.1|15793.1|0
1647535430000|2022-03-17 16:43:50|15826.5|15806.5|15826.5|15806.5|15826.5|15806.5|15826.5|15806.5|0
1647536090000|2022-03-17 16:54:50|15829|15809|15826.5|15806.5|15829|15809|15826.5|15806.5|0
1647536100000|2022-03-17 16:55:00|15828.2|15808.2|15828.2|15808.2|15829|15809|15826.5|15806.5|0
1647536110000|2022-03-17 16:55:10|15826.5|15806.5|15829|15809|15829|15809|15826.5|15806.5|0
1647536120000|2022-03-17 16:55:20|15828.2|15808.2|15829|15809|15829|15809|15826.5|15806.5|0
1647536140000|2022-03-17 16:55:40|15828.2|15808.2|15826.5|15806.5|15828.2|15808.2|15826.5|15806.5|0
1647536220000|2022-03-17 16:57:00|15829|15809|15828.2|15808.2|15829|15809|15828.2|15808.2|13
1647536230000|2022-03-17 16:57:10|15829|15809|15829|15809|15829|15809|15829|15809|0
1647536320000|2022-03-17 16:58:40|15831.5|15811.5|15831.5|15811.5|15831.5|15811.5|15831.5|15811.5|0
1647536390000|2022-03-17 16:59:50|15824|15804|15824|15804|15826.5|15806.5|15824|15804|1
1647536400000|2022-03-17 17:00:00|15825.7|15805.7|15824|15804|15826.5|15806.5|15824|15804|0
1647536410000|2022-03-17 17:00:10|15828.2|15808.2|15828.2|15808.2|15828.2|15808.2|15828.2|15808.2|2
1647536430000|2022-03-17 17:00:30|15829|15809|15829|15809|15829|15809|15829|15809|0
1647536450000|2022-03-17 17:00:50|15826.5|15806.5|15826.5|15806.5|15826.5|15806.5|15826.5|15806.5|0
1647536470000|2022-03-17 17:01:10|15823.2|15803.2|15821.5|15801.5|15823.2|15803.2|15821.5|15801.5|0
1647536560000|2022-03-17 17:02:40|15822.4|15802.4|15826.5|15806.5|15826.5|15806.5|15822.4|15802.4|1
1647536790000|2022-03-17 17:06:30|15826.6|15806.6|15826.6|15806.6|15826.6|15806.6|15826.6|15806.6|0
1647537040000|2022-03-17 17:10:40|||||||||1
1647537210000|2022-03-17 17:13:30|15824.9|15804.9|15824.1|15804.1|15824.9|15804.9|15824.1|15804.1|0
1647537580000|2022-03-17 17:19:40|||||||||2
1647537590000|2022-03-17 17:19:50|||||||||2
1647538190000|2022-03-17 17:29:50|||||||||2
1647538740000|2022-03-17 17:39:00|15824.2|15804.2|15824.2|15804.2|15824.2|15804.2|15824.2|15804.2|0
1647539010000|2022-03-17 17:43:30|15821.7|15801.7|15821.7|15801.7|15821.7|15801.7|15821.7|15801.7|0
1647539230000|2022-03-17 17:47:10|||||||||1
1647539260000|2022-03-17 17:47:40|15820|15800|15819.2|15799.2|15820|15800|15819.2|15799.2|0
1647539270000|2022-03-17 17:47:50|15816.7|15796.7|15819.2|15799.2|15819.2|15799.2|15816.7|15796.7|2
1647539500000|2022-03-17 17:51:40|15816.7|15796.7|15816.7|15796.7|15816.7|15796.7|15816.7|15796.7|7
1647539520000|2022-03-17 17:52:00|15814.2|15794.2|15814.2|15794.2|15814.2|15794.2|15814.2|15794.2|4
1647539540000|2022-03-17 17:52:20|||||||||2
1647539570000|2022-03-17 17:52:50|15807.6|15787.6|15807.6|15787.6|15807.6|15787.6|15807.6|15787.6|3
1647539580000|2022-03-17 17:53:00|15806.7|15786.7|15806.7|15786.7|15806.7|15786.7|15806.7|15786.7|0
1647539600000|2022-03-17 17:53:20|||||||||2
1647539610000|2022-03-17 17:53:30|15811.7|15791.7|15811.7|15791.7|15811.7|15791.7|15811.7|15791.7|1
1647540000000|2022-03-17 18:00:00|15813.3|15793.3|15817.7|15797.7|15817.7|15797.7|15813.3|15793.3|1
1647540010000|2022-03-17 18:00:10|15814.2|15794.2|15814.2|15794.2|15814.2|15794.2|15814.2|15794.2|0
1647540320000|2022-03-17 18:05:20|||||||||1
1647540380000|2022-03-17 18:06:20|15815.9|15795.9|15816.7|15796.7|15816.7|15796.7|15815.9|15795.9|0
1647540390000|2022-03-17 18:06:30|15818.4|15798.4|15826.7|15806.7|15826.7|15806.7|15818.4|15798.4|1
1647540440000|2022-03-17 18:07:20|15827.6|15807.6|15829.2|15809.2|15829.2|15809.2|15827.6|15807.6|1
1647540700000|2022-03-17 18:11:40|15829.3|15809.3|15829.3|15809.3|15829.3|15809.3|15829.3|15809.3|0
1647540800000|2022-03-17 18:13:20|15830.9|15810.9|15831.8|15811.8|15831.8|15811.8|15830.9|15810.9|1
1647540830000|2022-03-17 18:13:50|15827.6|15807.6|15827.6|15807.6|15827.6|15807.6|15827.6|15807.6|1
1647540840000|2022-03-17 18:14:00|15826.8|15806.8|15826.8|15806.8|15826.8|15806.8|15826.8|15806.8|0
1647540860000|2022-03-17 18:14:20|15825.1|15805.1|15824.3|15804.3|15825.1|15805.1|15824.3|15804.3|0
1647540870000|2022-03-17 18:14:30|15823.4|15803.4|15818.4|15798.4|15823.4|15803.4|15818.4|15798.4|2
1647540880000|2022-03-17 18:14:40|||||||||1
1647540890000|2022-03-17 18:14:50|15820|15800|15834.3|15794.3|15834.3|15801.8|15820|15794.3|3
1647540900000|2022-03-17 18:15:00|15836.8|15796.8|15843.4|15803.4|15850.9|15803.4|15836.8|15790.9|1
1647540910000|2022-03-17 18:15:10|15844.3|15804.3|15844.3|15804.3|15844.3|15804.3|15844.3|15804.3|0
1647540930000|2022-03-17 18:15:30|15842.6|15802.6|15842.6|15802.6|15842.6|15802.6|15842.6|15802.6|0
1647540940000|2022-03-17 18:15:40|15841.8|15801.8|15841.8|15801.8|15841.8|15801.8|15841.8|15801.8|0
1647540960000|2022-03-17 18:16:00|15843.4|15803.4|15843.4|15803.4|15843.4|15803.4|15843.4|15803.4|0
1647541010000|2022-03-17 18:16:50|15841.8|15801.8|15841.8|15801.8|15841.8|15801.8|15841.8|15801.8|0
1647541020000|2022-03-17 18:17:00|15840|15800|15836.8|15796.8|15840|15800|15836.8|15796.8|1
1647541030000|2022-03-17 18:17:10|15839.3|15799.3|15839.3|15799.3|15839.3|15799.3|15839.3|15799.3|0
1647541060000|2022-03-17 18:17:40|15831.8|15811.8|15839.3|15799.3|15839.3|15811.8|15831.8|15799.3|0
1647541070000|2022-03-17 18:17:50|||||||||1
1647541080000|2022-03-17 18:18:00|15827.6|15807.6|15826.8|15806.8|15827.6|15807.6|15824.3|15804.3|0
1647541190000|2022-03-17 18:19:50|15838.4|15798.4|15839.3|15799.3|15839.3|15799.3|15838.4|15798.4|1
1647561600000|2022-03-18 00:00:00|15800.3|15780.3|15800.3|15780.3|15800.3|15780.3|15800.3|15780.3|0
1647561660000|2022-03-18 00:01:00|||||||||1
1647562070000|2022-03-18 00:07:50|15803|15783|15845.3|15785.3|15845.3|15785.3|15803|15780.3|1
1647562100000|2022-03-18 00:08:20|15847|15787|15847.8|15787.8|15847.8|15787.8|15847|15787|0
1647562120000|2022-03-18 00:08:40|15849.5|15789.5|15857.8|15797.8|15857.8|15797.8|15849.5|15789.5|0
1647562190000|2022-03-18 00:09:50|15862.8|15802.8|15862.8|15802.8|15862.8|15802.8|15862.8|15802.8|0
1647562200000|2022-03-18 00:10:00|15862.9|15802.9|15862.9|15802.9|15862.9|15802.9|15862.9|15802.9|0
1647562210000|2022-03-18 00:10:10|||||||||2
1647562230000|2022-03-18 00:10:30|15859.5|15799.5|15860.4|15800.4|15860.4|15800.4|15857.9|15797.9|0
1647562550000|2022-03-18 00:15:50|15859.5|15799.5|15857.9|15797.9|15859.5|15799.5|15857.9|15797.9|0
1647563260000|2022-03-18 00:27:40|15859.5|15799.5|15859.5|15799.5|15859.5|15799.5|15859.5|15799.5|0
1647563670000|2022-03-18 00:34:30|15862|15802|15859.5|15799.5|15862|15802|15859.5|15799.5|0
1647563700000|2022-03-18 00:35:00|15859.6|15799.6|15859.6|15799.6|15859.6|15799.6|15859.6|15799.6|0
1647563880000|2022-03-18 00:38:00|15857.1|15797.1|15857.1|15797.1|15857.1|15797.1|15857.1|15797.1|0
1647564200000|2022-03-18 00:43:20|15856.2|15796.2|15853|15793|15856.2|15796.2|15853|15793|1
1647564210000|2022-03-18 00:43:30|15851.3|15791.3|15844.6|15784.6|15851.3|15791.3|15844.6|15784.6|0
1647564230000|2022-03-18 00:43:50|15843.7|15783.7|15843.7|15783.7|15843.7|15783.7|15843.7|15783.7|0
1647564270000|2022-03-18 00:44:30|15842.1|15782.1|15842.1|15782.1|15842.1|15782.1|15842.1|15782.1|0
1647564470000|2022-03-18 00:47:50|15839.6|15779.6|15839.6|15779.6|15839.6|15779.6|15839.6|15779.6|0
1647565220000|2022-03-18 01:00:20|15842.1|15782.1|15842.1|15782.1|15842.1|15782.1|15842.1|15782.1|0
1647565270000|2022-03-18 01:01:10|15840.5|15780.5|15839.6|15779.6|15840.5|15780.5|15839.6|15779.6|0
1647565550000|2022-03-18 01:05:50|15838|15778|15838|15778|15838|15778|15838|15778|1
1647565580000|2022-03-18 01:06:20|15839.6|15779.6|15839.6|15779.6|15839.6|15779.6|15839.6|15779.6|0
1647565680000|2022-03-18 01:08:00|15839.7|15779.7|15839.7|15779.7|15839.7|15779.7|15839.7|15779.7|0
1647565780000|2022-03-18 01:09:40|15838|15778|15838|15778|15838|15778|15838|15778|0
1647566110000|2022-03-18 01:15:10|15838.1|15778.1|15838.1|15778.1|15838.1|15778.1|15838.1|15778.1|0
1647566180000|2022-03-18 01:16:20|15836.4|15776.4|15834.7|15774.7|15836.4|15776.4|15834.7|15774.7|0
1647566280000|2022-03-18 01:18:00|15823.1|15783.1|15823.1|15783.1|15823.1|15783.1|15823.1|15783.1|0
1647566630000|2022-03-18 01:23:50|15821.5|15781.5|15820.6|15780.6|15821.5|15781.5|15820.6|15780.6|0
1647568060000|2022-03-18 01:47:40|15820.7|15780.7|15820.7|15780.7|15820.7|15780.7|15820.7|15780.7|0
1647610200000|2022-03-18 13:30:00|15774.4|15754.4|15772.8|15752.8|15774.4|15754.4|15772.8|15752.8|6
1647610300000|2022-03-18 13:31:40|15774.4|15754.4|15772.8|15752.8|15775.3|15755.3|15772.8|15752.8|1
1647610310000|2022-03-18 13:31:50|15767.8|15747.8|15765.3|15745.3|15767.8|15747.8|15765.3|15745.3|2
1647610330000|2022-03-18 13:32:10|15764.4|15744.4|15762.8|15742.8|15764.4|15744.4|15762.8|15742.8|2
1647610350000|2022-03-18 13:32:30|15767.6|15747.6|15775.3|15755.3|15775.3|15755.3|15767.6|15747.6|5
1647610380000|2022-03-18 13:33:00|15772.6|15752.6|15772.8|15752.8|15772.8|15752.8|15767.8|15747.8|10
1647610390000|2022-03-18 13:33:10|15770.3|15750.3|15770.3|15750.3|15770.3|15750.3|15770.3|15750.3|10
1647610400000|2022-03-18 13:33:20|15742.8|15702.8|15742.8|15702.8|15742.8|15702.8|15742.8|15702.8|9
1647610410000|2022-03-18 13:33:30|15739.4|15699.4|15727.8|15707.8|15739.4|15707.8|15727.8|15699.4|0
1647610450000|2022-03-18 13:34:10|15730.3|15710.3|15730.3|15710.3|15730.3|15710.3|15730.3|15710.3|0
1647610490000|2022-03-18 13:34:50|15732.8|15712.8|15732.8|15712.8|15732.8|15712.8|15732.8|15712.8|1
1647610620000|2022-03-18 13:37:00|15738.2|15718.2|15767.4|15727.4|15767.8|15727.4|15738.2|15707.8|1
1647610630000|2022-03-18 13:37:10|15775.3|15735.3|15762.8|15742.8|15775.3|15742.8|15762.8|15735.3|0
1647610700000|2022-03-18 13:38:20|15761.2|15741.2|15761.2|15741.2|15761.2|15741.2|15761.2|15741.2|1
1647610710000|2022-03-18 13:38:30|15760.3|15740.3|15742.8|15722.8|15760.3|15740.3|15742.8|15722.8|2
1647610720000|2022-03-18 13:38:40|15738.3|15718.3|15730.3|15710.3|15738.3|15718.3|15730.3|15710.3|2
1647610730000|2022-03-18 13:38:50|15733.5|15713.5|15735.3|15715.3|15735.3|15715.3|15733.5|15713.5|0
1647610770000|2022-03-18 13:39:30|||||||||1
1647610780000|2022-03-18 13:39:40|15746.9|15706.9|15747.8|15707.8|15747.8|15707.8|15746.9|15706.9|0
1647610790000|2022-03-18 13:39:50|15749.4|15709.4|15750.3|15710.3|15750.3|15710.3|15749.4|15709.4|1
1647610800000|2022-03-18 13:40:00|||||||||1
1647610810000|2022-03-18 13:40:10|15751.9|15711.9|15752.8|15712.8|15752.8|15712.8|15751.9|15711.9|1
1647610820000|2022-03-18 13:40:20|15750.3|15710.3|15750.3|15710.3|15750.3|15710.3|15750.3|15710.3|1
1647610850000|2022-03-18 13:40:50|15747.8|15707.8|15747.8|15707.8|15747.8|15707.8|15747.8|15707.8|0
1647610940000|2022-03-18 13:42:20|15736.2|15716.2|15736.2|15716.2|15736.2|15716.2|15736.2|15716.2|0
1647610950000|2022-03-18 13:42:30|15735.3|15715.3|15735.3|15715.3|15735.3|15715.3|15735.3|15715.3|0
1647610970000|2022-03-18 13:42:50|15740.3|15700.3|15727.8|15707.8|15741.9|15707.8|15727.8|15700.3|6
1647611030000|2022-03-18 13:43:50|15729.4|15709.4|15727.8|15707.8|15730.3|15710.3|15727.8|15707.8|0
1647611070000|2022-03-18 13:44:30|15727.9|15707.9|15727.9|15707.9|15727.9|15707.9|15727.9|15707.9|0
1647611240000|2022-03-18 13:47:20|15741.1|15701.1|15742.9|15702.9|15742.9|15702.9|15741.1|15701.1|2
1647611250000|2022-03-18 13:47:30|15734.5|15714.5|15734.5|15714.5|15734.5|15714.5|15734.5|15714.5|0
1647611260000|2022-03-18 13:47:40|15735.4|15715.4|15735.4|15715.4|15735.4|15715.4|15735.4|15715.4|0
1647611390000|2022-03-18 13:49:50|15737|15717|15732.9|15712.9|15737.9|15717.9|15732.9|15712.9|0
1647611430000|2022-03-18 13:50:30|||||||||3
1647611460000|2022-03-18 13:51:00|15735.4|15715.4|15735.4|15715.4|15735.4|15715.4|15735.4|15715.4|0
1647611480000|2022-03-18 13:51:20|15732.9|15712.9|15732.9|15712.9|15732.9|15712.9|15732.9|15712.9|0
1647611610000|2022-03-18 13:53:30|15730.4|15710.4|15730.4|15710.4|15730.4|15710.4|15730.4|15710.4|0
1647611630000|2022-03-18 13:53:50|15728.8|15708.8|15732.9|15712.9|15732.9|15712.9|15728.8|15708.8|2
1647611660000|2022-03-18 13:54:20|15727.9|15707.9|15727.9|15707.9|15727.9|15707.9|15727.9|15707.9|0
1647611670000|2022-03-18 13:54:30|||||||||1
1647611740000|2022-03-18 13:55:40|||||||||1
1647611780000|2022-03-18 13:56:20|15722.9|15702.9|15722.9|15702.9|15722.9|15702.9|15722.9|15702.9|1
1647611790000|2022-03-18 13:56:30|15720.4|15700.4|15720.4|15700.4|15720.4|15700.4|15720.4|15700.4|6
1647611850000|2022-03-18 13:57:30|15723.1|15703.1|15740.4|15700.4|15742.9|15703.1|15723.1|15700.4|2
1647611890000|2022-03-18 13:58:10|15732|15712|15732.9|15712.9|15732.9|15712.9|15732|15712|0
1647612190000|2022-03-18 14:03:10|15735.4|15715.4|15735.4|15715.4|15735.4|15715.4|15735.4|15715.4|0
1647612220000|2022-03-18 14:03:40|15733.8|15713.8|15732.9|15712.9|15733.8|15713.8|15732.9|15712.9|0
1647612250000|2022-03-18 14:04:10|15750.4|15730.4|15755.4|15715.4|15770.4|15730.4|15746.8|15708.8|3
1647612260000|2022-03-18 14:04:20|15754.5|15714.5|15754.5|15714.5|15754.5|15714.5|15754.5|15714.5|0
1647612350000|2022-03-18 14:05:50|15757|15717|15757|15717|15757|15717|15757|15717|2
1647612370000|2022-03-18 14:06:10|15755.4|15715.4|15755.4|15715.4|15755.4|15715.4|15755.4|15715.4|0
1647612380000|2022-03-18 14:06:20|15752|15712|15752|15712|15752|15712|15752|15712|0
1647612410000|2022-03-18 14:06:50|15746.1|15706.1|15722.9|15702.9|15746.1|15706.1|15722.9|15702.9|1
1647612420000|2022-03-18 14:07:00|15718.3|15658.3|15683.3|15663.3|15719.9|15667.4|15683.3|15658.1|6
1647612430000|2022-03-18 14:07:10|15675.4|15655.4|15672.9|15652.9|15675.4|15655.4|15672.9|15652.9|0
1647612440000|2022-03-18 14:07:20|15670.4|15650.4|15670.4|15650.4|15670.4|15650.4|15670.4|15650.4|2
1647612450000|2022-03-18 14:07:30|15672.9|15652.9|15670.4|15650.4|15672.9|15652.9|15670.4|15650.4|3
1647612460000|2022-03-18 14:07:40|15671.3|15651.3|15671.3|15651.3|15671.3|15651.3|15671.3|15651.3|0
1647612470000|2022-03-18 14:07:50|15672.9|15652.9|15691.3|15671.3|15698.8|15671.3|15672.9|15652.9|4
1647612480000|2022-03-18 14:08:00|15687.9|15667.9|15678.8|15658.8|15687.9|15667.9|15678.8|15658.8|0
1647612630000|2022-03-18 14:10:30|15677.9|15657.9|15677.9|15657.9|15677.9|15657.9|15677.9|15657.9|0
1647612640000|2022-03-18 14:10:40|||||||||1
1647612650000|2022-03-18 14:10:50|15676.1|15656.1|15672.9|15652.9|15676.1|15656.1|15672.9|15652.9|4
1647612670000|2022-03-18 14:11:10|15673.8|15653.8|15673.8|15653.8|15673.8|15653.8|15673.8|15653.8|0
1647612780000|2022-03-18 14:13:00|15675.6|15655.6|15675.6|15655.6|15675.6|15655.6|15675.6|15655.6|4
1647612790000|2022-03-18 14:13:10|15674.7|15654.7|15674.7|15654.7|15674.7|15654.7|15674.7|15654.7|0
1647612810000|2022-03-18 14:13:30|15675.6|15655.6|15675.6|15655.6|15675.6|15655.6|15675.6|15655.6|0
1647612940000|2022-03-18 14:15:40|||||||||1
1647612950000|2022-03-18 14:15:50|15674|15654|15670.6|15650.6|15674|15654|15670.6|15650.6|0
1647613000000|2022-03-18 14:16:40|15670.7|15650.7|15665.7|15645.7|15670.7|15650.7|15665.7|15645.7|3
1647613010000|2022-03-18 14:16:50|15664.8|15644.8|15660.7|15640.7|15664.8|15644.8|15660.7|15640.7|1
1647613030000|2022-03-18 14:17:10|||||||||9
1647613080000|2022-03-18 14:18:00|15661.6|15641.6|15663.2|15643.2|15663.2|15643.2|15661.6|15641.6|2
1647613180000|2022-03-18 14:19:40|15660.5|15640.5|15655.7|15635.7|15660.5|15640.5|15655.7|15635.7|3
1647613230000|2022-03-18 14:20:30|15648.2|15628.2|15648.2|15628.2|15648.2|15628.2|15648.2|15628.2|3
1647613250000|2022-03-18 14:20:50|15639.1|15619.1|15639.1|15619.1|15639.1|15619.1|15639.1|15619.1|8
1647613280000|2022-03-18 14:21:20|15636.6|15616.6|15636.6|15616.6|15636.6|15616.6|15636.6|15616.6|0
1647613300000|2022-03-18 14:21:40|15644.1|15624.1|15644.1|15624.1|15644.1|15624.1|15644.1|15624.1|3
1647613340000|2022-03-18 14:22:20|15642.5|15622.5|15641.6|15621.6|15642.5|15622.5|15641.6|15621.6|0
1647613410000|2022-03-18 14:23:30|15640|15620|15641.6|15621.6|15641.6|15621.6|15639.1|15619.1|1
1647613420000|2022-03-18 14:23:40|||||||||2
1647613470000|2022-03-18 14:24:30|15639.1|15619.1|15639.1|15619.1|15639.1|15619.1|15639.1|15619.1|0
1647613510000|2022-03-18 14:25:10|15640.7|15620.7|15641.6|15621.6|15641.6|15621.6|15640.7|15620.7|0
1647613650000|2022-03-18 14:27:30|||||||||1
1647613760000|2022-03-18 14:29:20|15640|15620|15639.1|15619.1|15640|15620|15639.1|15619.1|0
1647613770000|2022-03-18 14:29:30|15640.7|15620.7|15641.6|15621.6|15641.6|15621.6|15640.7|15620.7|0
1647613790000|2022-03-18 14:29:50|15643.2|15623.2|15643.2|15623.2|15643.2|15623.2|15643.2|15623.2|0
1647614040000|2022-03-18 14:34:00|||||||||3
1647614100000|2022-03-18 14:35:00|15641.6|15621.6|15640.7|15620.7|15641.6|15621.6|15640.7|15620.7|0
1647614160000|2022-03-18 14:36:00|15642.5|15622.5|15645.7|15625.7|15645.7|15625.7|15642.5|15622.5|2
1647614250000|2022-03-18 14:37:30|||||||||3
1647614280000|2022-03-18 14:38:00|15644.8|15624.8|15641.6|15621.6|15644.8|15624.8|15641.6|15621.6|2
1647614470000|2022-03-18 14:41:10|15640|15620|15640|15620|15640|15620|15640|15620|5
1647614490000|2022-03-18 14:41:30|15639.1|15619.1|15628.2|15608.2|15639.1|15619.1|15628.2|15608.2|3
1647614510000|2022-03-18 14:41:50|15620.7|15600.7|15620.7|15600.7|15620.7|15600.7|15620.7|15600.7|7
1647614520000|2022-03-18 14:42:00|15625.5|15605.5|15628.2|15608.2|15628.2|15608.2|15625.5|15605.5|4
1647614530000|2022-03-18 14:42:10|||||||||1
1647614580000|2022-03-18 14:43:00|15626.6|15606.6|15625.7|15605.7|15626.6|15606.6|15625.7|15605.7|0
1647614710000|2022-03-18 14:45:10|15623.2|15603.2|15623.2|15603.2|15623.2|15603.2|15623.2|15603.2|0
1647614810000|2022-03-18 14:46:50|15624.8|15604.8|15628.2|15608.2|15628.2|15608.2|15624.8|15604.8|2
1647614870000|2022-03-18 14:47:50|15630.7|15610.7|15630.7|15610.7|15630.7|15610.7|15630.7|15610.7|1
1647614880000|2022-03-18 14:48:00|15631.7|15611.7|15633.2|15613.2|15634.8|15614.8|15631.7|15611.7|1
1647614900000|2022-03-18 14:48:20|15636.4|15616.4|15638.3|15618.3|15638.3|15618.3|15636.4|15616.4|1
1647614930000|2022-03-18 14:48:50|15640.8|15620.8|15640.8|15620.8|15640.8|15620.8|15640.8|15620.8|0
1647614970000|2022-03-18 14:49:30|15642.4|15622.4|15643.3|15623.3|15643.3|15623.3|15642.4|15622.4|0
1647615000000|2022-03-18 14:50:00|15640.8|15620.8|15640.8|15620.8|15640.8|15620.8|15640.8|15620.8|0
1647615010000|2022-03-18 14:50:10|15643.3|15623.3|15643.3|15623.3|15643.3|15623.3|15643.3|15623.3|1
1647615080000|2022-03-18 14:51:20|15635.8|15615.8|15635.8|15615.8|15635.8|15615.8|15635.8|15615.8|1
1647615090000|2022-03-18 14:51:30|||||||||1
1647615100000|2022-03-18 14:51:40|15630.8|15610.8|15625.8|15605.8|15630.8|15610.8|15625.8|15605.8|2
1647615110000|2022-03-18 14:51:50|15628.3|15608.3|15628.3|15608.3|15628.3|15608.3|15628.3|15608.3|1
1647615150000|2022-03-18 14:52:30|15630.1|15610.1|15634.9|15614.9|15634.9|15614.9|15630.1|15610.1|1
1647615160000|2022-03-18 14:52:40|15635.8|15615.8|15635.8|15615.8|15635.8|15615.8|15635.8|15615.8|0
1647615260000|2022-03-18 14:54:20|15637.4|15617.4|15637.4|15617.4|15637.4|15617.4|15637.4|15617.4|0
1647615270000|2022-03-18 14:54:30|15638.3|15618.3|15638.3|15618.3|15638.3|15618.3|15638.3|15618.3|0
1647615550000|2022-03-18 14:59:10|||||||||3
1647615600000|2022-03-18 15:00:00|15639.9|15619.9|15640.8|15620.8|15640.8|15620.8|15639.9|15619.9|1
1647615700000|2022-03-18 15:01:40|15642.4|15622.4|15643.3|15623.3|15643.3|15623.3|15642.4|15622.4|0
1647615980000|2022-03-18 15:06:20|15641.7|15621.7|15640.8|15620.8|15641.7|15621.7|15640.8|15620.8|0
1647616070000|2022-03-18 15:07:50|15638.3|15618.3|15638.3|15618.3|15638.3|15618.3|15638.3|15618.3|0
1647616240000|2022-03-18 15:10:40|15636.7|15616.7|15635.8|15615.8|15636.7|15616.7|15635.8|15615.8|0
1647616310000|2022-03-18 15:11:50|||||||||2
1647616630000|2022-03-18 15:17:10|15634.2|15614.2|15633.3|15613.3|15634.2|15614.2|15633.3|15613.3|0
1647616800000|2022-03-18 15:20:00|15634.9|15614.9|15633.4|15613.4|15634.9|15614.9|15633.4|15613.4|1
1647617360000|2022-03-18 15:29:20|15645.9|15625.9|15645.9|15625.9|15645.9|15625.9|15645.9|15625.9|3
1647617680000|2022-03-18 15:34:40|15658.7|15638.7|15665.9|15645.9|15665.9|15645.9|15658.7|15638.7|7
1647617690000|2022-03-18 15:34:50|15671.1|15631.1|15671.1|15631.1|15671.1|15631.1|15671.1|15631.1|0
1647617700000|2022-03-18 15:35:00|15668.4|15628.4|15668.4|15628.4|15668.4|15628.4|15668.4|15628.4|0
1647618140000|2022-03-18 15:42:20|15670.9|15630.9|15668.4|15628.4|15670.9|15630.9|15668.4|15628.4|0
1647618230000|2022-03-18 15:43:50|15664.8|15644.8|15668.4|15648.4|15668.4|15648.4|15664.8|15644.8|0
1647618260000|2022-03-18 15:44:20|15666.8|15646.8|15666.8|15646.8|15666.8|15646.8|15666.8|15646.8|1
1647618270000|2022-03-18 15:44:30|15665.9|15645.9|15665.9|15645.9|15665.9|15645.9|15665.9|15645.9|0
1647618300000|2022-03-18 15:45:00|15663.4|15643.4|15660.9|15640.9|15663.4|15643.4|15660.9|15640.9|0
1647618460000|2022-03-18 15:47:40|15657.7|15637.7|15653.4|15633.4|15657.7|15637.7|15653.4|15633.4|1
1647618480000|2022-03-18 15:48:00|15668.2|15628.2|15670.9|15630.9|15670.9|15630.9|15668.2|15628.2|5
1647618500000|2022-03-18 15:48:20|||||||||1
1647618600000|2022-03-18 15:50:00|15693.4|15673.4|15693.4|15673.4|15693.4|15673.4|15693.4|15673.4|2
1647618700000|2022-03-18 15:51:40|15693.5|15673.5|15693.5|15673.5|15693.5|15673.5|15693.5|15673.5|0
1647618970000|2022-03-18 15:56:10|15695.1|15675.1|15696|15676|15696|15676|15695.1|15675.1|0
1647618990000|2022-03-18 15:56:30|15693.5|15673.5|15693.5|15673.5|15693.5|15673.5|15693.5|15673.5|0
1647619070000|2022-03-18 15:57:50|||||||||2
1647619100000|2022-03-18 15:58:20|15687.1|15667.1|15683.5|15663.5|15687.1|15667.1|15683.5|15663.5|0
1647619120000|2022-03-18 15:58:40|15685.1|15665.1|15693.5|15673.5|15693.5|15673.5|15685.1|15665.1|8
1647619200000|2022-03-18 16:00:00|15690.3|15670.3|15688.5|15668.5|15690.3|15670.3|15688.5|15668.5|0
1647620000000|2022-03-18 16:13:20|||||||||3
1647620610000|2022-03-18 16:23:30|15688.6|15668.6|15688.6|15668.6|15688.6|15668.6|15688.6|15668.6|0
1647620920000|2022-03-18 16:28:40|15686.1|15666.1|15686.1|15666.1|15686.1|15666.1|15686.1|15666.1|0
1647620950000|2022-03-18 16:29:10|15688.6|15668.6|15686.1|15666.1|15688.6|15668.6|15686.1|15666.1|0
1647620990000|2022-03-18 16:29:50|||||||||1
1647621340000|2022-03-18 16:35:40|||||||||6
1647621350000|2022-03-18 16:35:50|||||||||5
1647621370000|2022-03-18 16:36:10|||||||||6
1647621470000|2022-03-18 16:37:50|||||||||2
1647621490000|2022-03-18 16:38:10|||||||||2
1647622020000|2022-03-18 16:47:00|15713.6|15673.6|15713.6|15673.6|15713.6|15673.6|15713.6|15673.6|2
1647622030000|2022-03-18 16:47:10|15706.1|15666.1|15693.6|15673.6|15706.1|15673.6|15693.6|15666.1|0
1647622040000|2022-03-18 16:47:20|15691.1|15671.1|15706.1|15666.1|15709.7|15686.1|15691.1|15666.1|1
1647622050000|2022-03-18 16:47:30|15705.7|15685.7|15707|15667|15715.7|15685.7|15705.7|15666.1|4
1647622060000|2022-03-18 16:47:40|15709.5|15669.5|15704.5|15684.5|15709.5|15684.5|15704.5|15669.5|0
1647622070000|2022-03-18 16:47:50|15707|15667|15707|15667|15707|15667|15707|15667|2
1647622090000|2022-03-18 16:48:10|15711.8|15671.8|15710.7|15670.7|15728.6|15671.8|15710.7|15668.6|0
1647622110000|2022-03-18 16:48:30|15707|15667|15707|15667|15707|15667|15707|15667|0
1647622150000|2022-03-18 16:49:10|15710.2|15670.2|15728.6|15668.6|15728.6|15670.2|15710.2|15668.6|0
1647622160000|2022-03-18 16:49:20|15710.7|15670.7|15707|15667|15710.7|15670.7|15707|15667|0
1647622170000|2022-03-18 16:49:30|15732.7|15672.7|15731.1|15671.1|15732.7|15672.7|15731.1|15671.1|2
1647622190000|2022-03-18 16:49:50|15732.7|15672.7|15732.7|15672.7|15732.7|15672.7|15732.7|15672.7|0
1647622200000|2022-03-18 16:50:00|15734.3|15674.3|15735.2|15675.2|15735.2|15675.2|15734.3|15674.3|0
1647622230000|2022-03-18 16:50:30|15733.6|15673.6|15733.6|15673.6|15733.6|15673.6|15733.6|15673.6|0
1647622280000|2022-03-18 16:51:20|15722|15682|15722|15702|15722|15702|15721.1|15681.1|0
1647622300000|2022-03-18 16:51:40|15721.1|15701.1|15721.1|15701.1|15721.1|15701.1|15721.1|15701.1|0
1647622420000|2022-03-18 16:53:40|15722.1|15702.1|15722.1|15702.1|15722.1|15702.1|15722.1|15702.1|0
1647622690000|2022-03-18 16:58:10|15723|15683|15722.1|15682.1|15723|15683|15722.1|15682.1|1
1647622700000|2022-03-18 16:58:20|15719.6|15679.6|15719.6|15679.6|15719.6|15679.6|15719.6|15679.6|0
1647622910000|2022-03-18 17:01:50|15703.2|15683.2|15699.6|15679.6|15703.2|15683.2|15699.6|15679.6|0
1647623440000|2022-03-18 17:10:40|15707.6|15687.6|15734.6|15694.6|15734.6|15694.6|15707.6|15687.6|3
1647623470000|2022-03-18 17:11:10|15737.1|15697.1|15737.1|15697.1|15737.1|15697.1|15737.1|15697.1|0
1647623480000|2022-03-18 17:11:20|15735.1|15715.1|15737.1|15697.1|15737.1|15716.7|15735.1|15697.1|1
1647624050000|2022-03-18 17:20:50|15735.5|15695.5|15722.1|15702.1|15735.5|15702.1|15722.1|15695.5|0
1647624060000|2022-03-18 17:21:00|15725.5|15705.5|15727.1|15707.1|15727.1|15707.1|15725.5|15705.5|0
1647624070000|2022-03-18 17:21:10|15728.7|15708.7|15731.2|15711.2|15731.2|15711.2|15728.7|15708.7|0
1647624080000|2022-03-18 17:21:20|15732.1|15712.1|15732.1|15712.1|15732.1|15712.1|15732.1|15712.1|0
1647624090000|2022-03-18 17:21:30|15733|15713|15734.6|15714.6|15734.6|15714.6|15733|15713|2
1647624140000|2022-03-18 17:22:20|15739.9|15699.9|15739.9|15699.9|15739.9|15699.9|15739.9|15699.9|0
1647624150000|2022-03-18 17:22:30|15737.1|15697.1|15737.1|15697.1|15737.1|15697.1|15737.1|15697.1|0
1647624180000|2022-03-18 17:23:00|15729.6|15709.6|15729.6|15709.6|15729.6|15709.6|15729.6|15709.6|0
1647624200000|2022-03-18 17:23:20|15737.1|15697.1|15737.1|15697.1|15737.1|15697.1|15737.1|15697.1|3
1647624270000|2022-03-18 17:24:30|||||||||2
1647624290000|2022-03-18 17:24:50|15737.2|15697.2|15737.2|15697.2|15737.2|15697.2|15737.2|15697.2|0
1647624300000|2022-03-18 17:25:00|15734.7|15694.7|15734.7|15694.7|15734.7|15694.7|15734.7|15694.7|0
1647624320000|2022-03-18 17:25:20|15736.2|15696.2|15737.2|15697.2|15737.2|15697.2|15736.2|15696.2|0
1647624330000|2022-03-18 17:25:30|15734.7|15694.7|15734.7|15694.7|15734.7|15694.7|15734.7|15694.7|0
1647624520000|2022-03-18 17:28:40|15727.2|15707.2|15727.2|15707.2|15727.2|15707.2|15727.2|15707.2|0
1647624530000|2022-03-18 17:28:50|15740.4|15700.4|15747.9|15707.9|15747.9|15707.9|15740.4|15700.4|0
1647624540000|2022-03-18 17:29:00|15746.3|15706.3|15744.7|15704.7|15746.3|15706.3|15744.7|15704.7|0
1647624630000|2022-03-18 17:30:30|15746.3|15706.3|15746.3|15706.3|15746.3|15706.3|15746.3|15706.3|0
1647624650000|2022-03-18 17:30:50|15729.9|15709.9|15727.2|15707.2|15729.9|15709.9|15727.2|15707.2|0
1647624660000|2022-03-18 17:31:00|15724.7|15704.7|15734.7|15694.7|15734.7|15704.7|15722.2|15694.7|0
1647624670000|2022-03-18 17:31:10|15722.2|15702.2|15722.2|15702.2|15722.2|15702.2|15722.2|15702.2|1
1647624750000|2022-03-18 17:32:30|15720.6|15700.6|15719.7|15699.7|15720.6|15700.6|15719.7|15699.7|1
1647624760000|2022-03-18 17:32:40|||||||||2
1647624810000|2022-03-18 17:33:30|15740.4|15700.4|15740.4|15700.4|15740.4|15700.4|15740.4|15700.4|4
1647624820000|2022-03-18 17:33:40|15742.2|15702.2|15742.2|15702.2|15742.2|15702.2|15742.2|15702.2|0
1647624880000|2022-03-18 17:34:40|15760.2|15700.2|15766.3|15706.3|15766.3|15706.3|15760.2|15700.2|0
1647624930000|2022-03-18 17:35:30|15763.8|15703.8|15763.8|15703.8|15763.8|15703.8|15763.8|15703.8|0
1647625120000|2022-03-18 17:38:40|15755.4|15715.4|15756.3|15716.3|15756.3|15716.3|15755.4|15715.4|0
1647625230000|2022-03-18 17:40:30|15753.8|15713.8|15752.2|15712.2|15753.8|15713.8|15752.2|15712.2|0
1647625360000|2022-03-18 17:42:40|15749.7|15709.7|15749.7|15709.7|15749.7|15709.7|15749.7|15709.7|0
1647625420000|2022-03-18 17:43:40|15746.3|15706.3|15746.3|15706.3|15746.3|15706.3|15746.3|15706.3|0
1647625540000|2022-03-18 17:45:40|15744.7|15704.7|15743.8|15703.8|15744.7|15704.7|15743.8|15703.8|0
1647625560000|2022-03-18 17:46:00|15738.6|15718.6|15738.6|15718.6|15738.6|15718.6|15738.6|15718.6|0
1647625570000|2022-03-18 17:46:10|15742.2|15722.2|15742.2|15722.2|15742.2|15722.2|15742.2|15722.2|0
1647625580000|2022-03-18 17:46:20|15743.8|15723.8|15744.7|15724.7|15744.7|15724.7|15743.8|15723.8|0
1647625590000|2022-03-18 17:46:30|15747.2|15727.2|15765.4|15725.4|15765.4|15727.2|15747.2|15725.4|2
1647625600000|2022-03-18 17:46:40|15774|15734|15767.4|15747.4|15774|15747.4|15765.6|15734|0
1647625610000|2022-03-18 17:46:50|15769.9|15749.9|15783.8|15743.8|15786.3|15749.9|15769.9|15743.8|0
1647625620000|2022-03-18 17:47:00|15782.2|15742.2|15782.2|15742.2|15782.2|15742.2|15782.2|15742.2|0
1647625630000|2022-03-18 17:47:10|15783.8|15743.8|15783.8|15743.8|15783.8|15743.8|15783.8|15743.8|0
1647625690000|2022-03-18 17:48:10|15785.4|15745.4|15786.3|15746.3|15786.3|15746.3|15785.4|15745.4|0
1647625700000|2022-03-18 17:48:20|15784.7|15744.7|15783.8|15743.8|15784.7|15744.7|15783.8|15743.8|0
1647625740000|2022-03-18 17:49:00|15781.3|15741.3|15779.7|15739.7|15781.3|15741.3|15779.7|15739.7|0
1647626190000|2022-03-18 17:56:30|15779.8|15739.8|15779.8|15739.8|15779.8|15739.8|15779.8|15739.8|0
1647626350000|2022-03-18 17:59:10|15772.9|15752.9|15774.8|15754.8|15786.4|15756.4|15772.9|15742.9|0
1647626400000|2022-03-18 18:00:00|15769.3|15749.3|15781.4|15721.4|15781.4|15749.3|15769.3|15721.4|3
1647626410000|2022-03-18 18:00:10|15779.8|15719.8|15779.8|15719.8|15779.8|15719.8|15779.8|15719.8|0
1647626440000|2022-03-18 18:00:40|15778.9|15718.9|15778.9|15718.9|15778.9|15718.9|15778.9|15718.9|0
1647626520000|2022-03-18 18:02:00|15780.5|15720.5|15780.5|15720.5|15780.5|15720.5|15780.5|15720.5|0
1647626650000|2022-03-18 18:04:10|15779.6|15719.6|15779.6|15719.6|15779.6|15719.6|15779.6|15719.6|0
1647626740000|2022-03-18 18:05:40|15766.4|15726.4|15764.8|15724.8|15766.4|15726.4|15764.8|15724.8|0
1647626760000|2022-03-18 18:06:00|15762.1|15722.1|15762.1|15722.1|15762.1|15722.1|15762.1|15722.1|0
1647626780000|2022-03-18 18:06:20|15760.5|15720.5|15759.6|15719.6|15760.5|15720.5|15759.6|15719.6|0
1647627300000|2022-03-18 18:15:00|15764.8|15704.8|15764.8|15704.8|15764.8|15704.8|15764.8|15704.8|1
1647627310000|2022-03-18 18:15:10|15762.1|15702.1|15762.1|15702.1|15762.1|15702.1|15762.1|15702.1|0
1647627330000|2022-03-18 18:15:30|15730.9|15710.9|15724.6|15704.6|15730.9|15710.9|15724.6|15704.6|0
1647627450000|2022-03-18 18:17:30|||||||||1
1647627480000|2022-03-18 18:18:00|15764.6||15764.6||15764.6||15764.6||1
1647627590000|2022-03-18 18:19:50|15763.7|15703.7|15765.7|15705.7|15765.7|15705.7|15762.1|15702.1|3
1647820800000|2022-03-21 00:00:00|15712.1|15692.1|15702.6|15642.6|15712.1|15692.1|15700.6|15642.6|2
1647820820000|2022-03-21 00:00:20|15700.1|15640.1|15695.6|15635.6|15700.1|15640.1|15695.6|15635.6|3
1647820880000|2022-03-21 00:01:20|15698.1|15638.1|15690.6|15630.6|15698.1|15638.1|15690.6|15630.6|5
1647820890000|2022-03-21 00:01:30|15692.1|15632.1|15692.1|15632.1|15692.1|15632.1|15692.1|15632.1|0
1647820900000|2022-03-21 00:01:40|15723.6|15663.6|15700.6|15640.6|15723.6|15663.6|15700.6|15640.6|9
1647820910000|2022-03-21 00:01:50|15702.1|15642.1|15702.1|15642.1|15702.1|15642.1|15702.1|15642.1|0
1647820920000|2022-03-21 00:02:00|15730.6|15710.6|15730.6|15710.6|15730.6|15710.6|15730.6|15710.6|0
1647820930000|2022-03-21 00:02:10|15790.6|15730.6|15780.6|15720.6|15790.6|15730.6|15780.6|15720.6|4
1647820940000|2022-03-21 00:02:20|15810.6|15750.6|15799.1|15739.1|15810.6|15750.6|15799.1|15739.1|5
1647820950000|2022-03-21 00:02:30|15798.1|15738.1|15790.6|15730.6|15798.1|15738.1|15790.6|15730.6|0
1647820960000|2022-03-21 00:02:40|15760.6|15700.6|15740.6|15680.6|15760.6|15700.6|15739.6|15679.6|0
1647820990000|2022-03-21 00:03:10|15765.6|15705.6|15745.6|15685.6|15765.6|15705.6|15745.6|15685.6|2
1647821000000|2022-03-21 00:03:20|15747.1|15687.1|15747.1|15687.1|15747.1|15687.1|15747.1|15687.1|0
1647821010000|2022-03-21 00:03:30|15748.1|15688.1|15748.1|15688.1|15748.1|15688.1|15748.1|15688.1|0
1647821020000|2022-03-21 00:03:40|15746.6|15686.6|15730.6|15670.6|15746.6|15686.6|15730.6|15670.6|0
1647821030000|2022-03-21 00:03:50|15732.1|15672.1|15793.1|15733.1|15793.1|15733.1|15732.1|15672.1|0
1647821050000|2022-03-21 00:04:10|15794.6|15734.6|15798.1|15738.1|15798.1|15738.1|15794.6|15734.6|0
1647821060000|2022-03-21 00:04:20|15799.6|15739.6|15800.6|15740.6|15800.6|15740.6|15799.6|15739.6|0
1647821100000|2022-03-21 00:05:00|15814.6|15754.6|15814.6|15754.6|15814.6|15754.6|15814.6|15754.6|3
1647821110000|2022-03-21 00:05:10|15815.6|15755.6|15815.6|15755.6|15815.6|15755.6|15815.6|15755.6|0
1647821120000|2022-03-21 00:05:20|15814.1|15754.1|15815.6|15755.6|15815.6|15755.6|15813.1|15753.1|0
1647821130000|2022-03-21 00:05:30|15818.1|15758.1|15818.1|15758.1|15818.1|15758.1|15818.1|15758.1|3
1647821140000|2022-03-21 00:05:40|15816.6|15756.6|15815.6|15755.6|15816.6|15756.6|15815.6|15755.6|0
1647821150000|2022-03-21 00:05:50|15818.1|15758.1|15818.1|15758.1|15818.1|15758.1|15818.1|15758.1|0
1647821170000|2022-03-21 00:06:10|15812.1|15752.1|15810.6|15750.6|15812.1|15752.1|15808.1|15748.1|0
1647821180000|2022-03-21 00:06:20|15809.1|15749.1|15808.1|15748.1|15809.1|15749.1|15808.1|15748.1|0
1647821210000|2022-03-21 00:06:50|15809.6|15749.6|15803.1|15743.1|15810.6|15750.6|15803.1|15743.1|0
1647821220000|2022-03-21 00:07:00|15819.6|15759.6|15830.6|15770.6|15830.6|15770.6|15819.6|15759.6|0
1647821230000|2022-03-21 00:07:10|15815.6|15755.6|15812.6|15752.6|15820.6|15760.6|15803.1|15743.1|0
1647821250000|2022-03-21 00:07:30|15810.6|15750.6|15810.6|15750.6|15810.6|15750.6|15810.6|15750.6|0
1647821360000|2022-03-21 00:09:20|15816.6|15756.6|15833.1|15773.1|15833.1|15773.1|15816.6|15756.6|0
1647821370000|2022-03-21 00:09:30|15828.6|15768.6|15810.6|15750.6|15833.1|15773.1|15810.6|15750.6|0
1647821440000|2022-03-21 00:10:40|15803.1|15743.1|15803.1|15743.1|15803.1|15743.1|15803.1|15743.1|0
1647821660000|2022-03-21 00:14:20|15805.6|15745.6|15800.6|15740.6|15805.6|15745.6|15800.6|15740.6|0
1647821680000|2022-03-21 00:14:40|15805.6|15745.6|15805.6|15745.6|15805.6|15745.6|15805.6|15745.6|0
1647821730000|2022-03-21 00:15:30|15808.6|15748.6|15812.1|15752.1|15812.1|15752.1|15808.6|15748.6|0
1647821740000|2022-03-21 00:15:40|15813.1|15753.1|15813.1|15753.1|15813.1|15753.1|15813.1|15753.1|0
1647822020000|2022-03-21 00:20:20|15814.1|15754.1|15815.6|15755.6|15816.6|15756.6|15814.1|15754.1|0
1647822030000|2022-03-21 00:20:30|15813.1|15753.1|15813.1|15753.1|15813.1|15753.1|15813.1|15753.1|0
1647822150000|2022-03-21 00:22:30|15813.2|15753.2|15813.2|15753.2|15813.2|15753.2|15813.2|15753.2|0
1647822310000|2022-03-21 00:25:10|15814.2|15754.2|15820.7|15760.7|15820.7|15760.7|15814.2|15754.2|2
1647822320000|2022-03-21 00:25:20|15822.2|15762.2|15830.7|15770.7|15833.2|15773.2|15822.2|15762.2|0
1647822510000|2022-03-21 00:28:30|15833.2|15773.2|15833.2|15773.2|15833.2|15773.2|15833.2|15773.2|0
1647822630000|2022-03-21 00:30:30|15831.7|15771.7|15830.7|15770.7|15831.7|15771.7|15830.7|15770.7|0
1647822700000|2022-03-21 00:31:40|15829.2|15769.2|15829.7|15769.7|15829.7|15769.7|15828.2|15768.2|0
1647822720000|2022-03-21 00:32:00|15830.7|15770.7|15830.7|15770.7|15830.7|15770.7|15830.7|15770.7|0
1647823110000|2022-03-21 00:38:30|15840.7|15780.7|15840.7|15780.7|15840.7|15780.7|15840.7|15780.7|0
1647823120000|2022-03-21 00:38:40|15828.2|15768.2|15828.2|15768.2|15828.2|15768.2|15828.2|15768.2|3
1647823260000|2022-03-21 00:41:00|15829.2|15769.2|15823.2|15763.2|15830.7|15770.7|15823.2|15763.2|2
1647823270000|2022-03-21 00:41:10|15818.2|15758.2|15818.2|15758.2|15818.2|15758.2|15818.2|15758.2|0
1647823300000|2022-03-21 00:41:40|15823.2|15763.2|15823.2|15763.2|15823.2|15763.2|15823.2|15763.2|1
1647823310000|2022-03-21 00:41:50|15820.2|15760.2|15818.2|15758.2|15828.2|15768.2|15818.2|15758.2|0
1647823330000|2022-03-21 00:42:10|||||||||2
1647823410000|2022-03-21 00:43:30|15821.2|15761.2|15820.7|15760.7|15823.2|15763.2|15820.7|15760.7|0
1647823540000|2022-03-21 00:45:40|15823.2|15763.2|15823.2|15763.2|15823.2|15763.2|15823.2|15763.2|1
1647823570000|2022-03-21 00:46:10|||||||||1
1647823590000|2022-03-21 00:46:30|||||||||1
1647823730000|2022-03-21 00:48:50|||||||||1
1647823770000|2022-03-21 00:49:30|15821.7|15761.7|15821.7|15761.7|15821.7|15761.7|15821.7|15761.7|0
1647823780000|2022-03-21 00:49:40|15820.7|15760.7|15820.7|15760.7|15820.7|15760.7|15820.7|15760.7|0
1647823810000|2022-03-21 00:50:10|15818.2|15758.2|15820.7|15760.7|15820.7|15760.7|15818.2|15758.2|0
1647823860000|2022-03-21 00:51:00|15823.2|15763.2|15823.2|15763.2|15823.2|15763.2|15823.2|15763.2|0
1647823970000|2022-03-21 00:52:50|15825.7|15765.7|15825.7|15765.7|15825.7|15765.7|15825.7|15765.7|0
1647824010000|2022-03-21 00:53:30|15827.2|15767.2|15828.2|15768.2|15828.2|15768.2|15825.7|15765.7|0
1647824020000|2022-03-21 00:53:40|15825.7|15765.7|15825.7|15765.7|15825.7|15765.7|15825.7|15765.7|0
1647824070000|2022-03-21 00:54:30|15825.8|15765.8|15825.8|15765.8|15825.8|15765.8|15825.8|15765.8|0
1647824370000|2022-03-21 00:59:30|15833.3|15773.3|15828.3|15768.3|15833.3|15773.3|15825.8|15765.8|0
1647824380000|2022-03-21 00:59:40|15829.8|15769.8|15825.8|15765.8|15838.3|15778.3|15825.8|15765.8|0
1647824550000|2022-03-21 01:02:30|15849.8|15789.8|15849.8|15789.8|15849.8|15789.8|15849.8|15789.8|0
1647824570000|2022-03-21 01:02:50|15844.8|15824.8|15844.8|15824.8|15844.8|15824.8|15844.8|15824.8|0
1647824590000|2022-03-21 01:03:10|15835.8|15815.8|15833.3|15773.3|15840.8|15815.8|15833.3|15773.3|1
1647824620000|2022-03-21 01:03:40|15830.3|15770.3|15828.3|15768.3|15830.3|15770.3|15828.3|15768.3|0
1647824640000|2022-03-21 01:04:00|15826.8|15766.8|15825.8|15765.8|15826.8|15766.8|15825.8|15765.8|0
1647824750000|2022-03-21 01:05:50|15840.8|15800.8|15840.8|15800.8|15840.8|15800.8|15840.8|15800.8|0
1647825040000|2022-03-21 01:10:40|15843.3|15783.3|15825.8|15765.8|15843.3|15783.3|15825.8|15765.8|0
1647825070000|2022-03-21 01:11:10|15823.3|15763.3|15823.3|15763.3|15823.3|15763.3|15823.3|15763.3|0
1647825170000|2022-03-21 01:12:50|15824.8|15764.8|15824.8|15764.8|15824.8|15764.8|15824.8|15764.8|1
1647825180000|2022-03-21 01:13:00|15825.8|15765.8|15843.3|15803.3|15843.3|15803.3|15825.8|15765.8|0
1647825220000|2022-03-21 01:13:40|15835.8|15775.8|15828.3|15768.3|15835.8|15775.8|15828.3|15768.3|1
1647825430000|2022-03-21 01:17:10|15825.8|15765.8|15825.8|15765.8|15825.8|15765.8|15825.8|15765.8|0
1647825460000|2022-03-21 01:17:40|15828.3|15768.3|15828.3|15768.3|15828.3|15768.3|15828.3|15768.3|0
1647825470000|2022-03-21 01:17:50|15831.8|15791.8|15831.8|15791.8|15831.8|15791.8|15831.8|15791.8|0
1647825480000|2022-03-21 01:18:00|15840.8|15800.8|15840.8|15800.8|15840.8|15800.8|15840.8|15800.8|0
1647825620000|2022-03-21 01:20:20|15839.3|15799.3|15838.3|15798.3|15839.3|15799.3|15838.3|15798.3|0
1647825990000|2022-03-21 01:26:30|15838.4|15798.4|15838.4|15798.4|15838.4|15798.4|15838.4|15798.4|0
1647826590000|2022-03-21 01:36:30|15834.4|15814.4|15838.4|15818.4|15838.4|15818.4|15834.4|15814.4|0
1647826620000|2022-03-21 01:37:00|15843.4|15823.4|15838.4|15798.4|15843.4|15823.4|15838.4|15798.4|1
1647827250000|2022-03-21 01:47:30|15843.4|15823.4|15843.4|15823.4|15843.4|15823.4|15843.4|15823.4|0
1647827300000|2022-03-21 01:48:20|15838.4|15798.4|15838.4|15798.4|15838.4|15798.4|15838.4|15798.4|1
1647827910000|2022-03-21 01:58:30|15838.5|15798.5|15838.5|15798.5|15838.5|15798.5|15838.5|15798.5|0
1647869400000|2022-03-21 13:30:00|15840.6|15820.6|15840.6|15820.6|15840.6|15820.6|15840.6|15820.6|0
1647869410000|2022-03-21 13:30:10|15843.2|15803.2|15900|15840|15900|15840|15838.1|15798.1|14
1647869420000|2022-03-21 13:30:20|15903.1|15843.1|15905.6|15845.6|15908.1|15848.1|15903.1|15843.1|0
1647869430000|2022-03-21 13:30:30|15903.1|15843.1|15898.1|15838.1|15903.1|15843.1|15898.1|15838.1|0
1647869440000|2022-03-21 13:30:40|15895.6|15835.6|15893.1|15833.1|15895.6|15835.6|15893.1|15833.1|0
1647869450000|2022-03-21 13:30:50|15890.2|15830.2|15912.2|15852.2|15912.2|15852.2|15888.1|15828.1|0
1647869480000|2022-03-21 13:31:20|15900.7|15860.7|15900.7|15860.7|15900.7|15860.7|15900.7|15860.7|0
1647869490000|2022-03-21 13:31:30|15895.6|15855.6|15895.6|15855.6|15895.6|15855.6|15895.6|15855.6|0
1647869520000|2022-03-21 13:32:00|15898.6|15858.6|15895.6|15855.6|15900|15860|15895.6|15855.6|0
1647869530000|2022-03-21 13:32:10|15897.1|15857.1|15877.5|15817.5|15902.7|15857.1|15877.5|15817.5|4
1647869550000|2022-03-21 13:32:30|15911.3|15851.3|15923.8|15903.8|15939.7|15903.8|15911.3|15851.3|6
1647869560000|2022-03-21 13:32:40|15920.7|15900.7|15922.2|15902.2|15922.2|15902.2|15920.7|15900.7|1
1647869570000|2022-03-21 13:32:50|15939.7|15899.7|15939.7|15899.7|15939.7|15899.7|15939.7|15899.7|6
1647869600000|2022-03-21 13:33:20|15927.2|15907.2|15959.7|15899.7|15959.7|15920.6|15927.2|15899.7|4
1647869640000|2022-03-21 13:34:00|15951.2|15911.2|15975.2|15915.2|15975.2|15915.2|15951.2|15899.7|2
1647869650000|2022-03-21 13:34:10|15966.7|15926.7|15966.7|15926.7|15966.7|15926.7|15966.7|15926.7|0
1647869700000|2022-03-21 13:35:00|15969.2|15929.2|15971.7|15931.7|15971.7|15931.7|15967.7|15927.7|0
1647869710000|2022-03-21 13:35:10|15972.7|15932.7|15981.7|15921.7|15989.2|15942.1|15972.7|15921.7|1
1647869750000|2022-03-21 13:35:50|15980.2|15920.2|15978.7|15918.7|15980.2|15920.2|15978.7|15918.7|0
1647869760000|2022-03-21 13:36:00|15985.6|15965.6|15978.7|15918.7|15985.6|15965.6|15975.8|15915.8|1
1647869770000|2022-03-21 13:36:10|15980.2|15920.2|15981.7|15921.7|15981.7|15921.7|15980.2|15920.2|0
1647869780000|2022-03-21 13:36:20|15985.6|15965.6|15978.7|15918.7|15985.6|15965.6|15978.7|15918.7|1
1647869790000|2022-03-21 13:36:30|15980.2|15920.2|15980.2|15920.2|15980.2|15920.2|15980.2|15920.2|0
1647869810000|2022-03-21 13:36:50|15982.2|15922.2|15982.2|15922.2|15986.2|15926.2|15977.2|15917.2|0
1647869820000|2022-03-21 13:37:00|15980.2|15920.2|15980.2|15920.2|15980.2|15920.2|15980.2|15920.2|0
1647869850000|2022-03-21 13:37:30|15977.2|15917.2|15972.2|15912.2|15977.2|15917.2|15972.2|15912.2|0
1647869870000|2022-03-21 13:37:50|15980.2|15920.2|15982.2|15922.2|15982.2|15922.2|15980.2|15920.2|1
1647869890000|2022-03-21 13:38:10|15985.2|15925.2|15985.2|15925.2|15985.2|15925.2|15985.2|15925.2|1
1647869960000|2022-03-21 13:39:20|15986.7|15926.7|15989.6|15929.6|15989.6|15929.6|15986.7|15926.7|0
1647869970000|2022-03-21 13:39:30|15985.2|15925.2|15986.7|15926.7|15986.7|15926.7|15985.2|15925.2|0
1647870010000|2022-03-21 13:40:10|15985.2|15925.2|15983.7|15923.7|15985.2|15925.2|15983.7|15923.7|0
1647870020000|2022-03-21 13:40:20|15985.2|15925.2|15983.7|15923.7|15985.2|15925.2|15983.7|15923.7|0
1647870090000|2022-03-21 13:41:30|15982.2|15922.2|15979.2|15919.2|15982.2|15922.2|15979.2|15919.2|0
1647870150000|2022-03-21 13:42:30|15995.7|15975.7|15988.2|15968.2|15995.7|15975.7|15988.2|15968.2|6
1647870160000|2022-03-21 13:42:40|15995.7|15975.7|15995.7|15975.7|15995.7|15975.7|15995.7|15975.7|0
1647870180000|2022-03-21 13:43:00|15993.2|15973.2|15993.2|15973.2|15993.2|15973.2|15993.2|15973.2|0
1647870230000|2022-03-21 13:43:50|15994.2|15974.2|15995.7|15975.7|15995.7|15975.7|15994.2|15974.2|2
1647870250000|2022-03-21 13:44:10|15987.7|15927.7|15987.7|15927.7|15987.7|15927.7|15987.7|15927.7|2
1647870260000|2022-03-21 13:44:20|15989.2|15929.2|15991.7|15951.7|15993.6|15951.7|15989.2|15929.2|0
1647870270000|2022-03-21 13:44:30|15993.2|15953.2|15993.2|15933.2|15998.2|15958.2|15993.2|15933.2|0
1647870280000|2022-03-21 13:44:40|15989.2|15929.2|15989.2|15929.2|15989.2|15929.2|15989.2|15929.2|0
1647870400000|2022-03-21 13:46:40|15994.2|15954.2|15994.2|15954.2|15994.2|15955.3|15975.3|15954.2|1
1647870420000|2022-03-21 13:47:00|15991.7|15951.7|15991.7|15951.7|15991.7|15951.7|15991.7|15951.7|0
1647870450000|2022-03-21 13:47:30|15994.8|15954.8|15992.3|15952.3|15996.2|15956.2|15992.3|15952.3|0
1647870460000|2022-03-21 13:47:40|||||||||6
1647870580000|2022-03-21 13:49:40|15993.3|15953.3|15994.8|15954.8|15994.8|15954.8|15993.3|15953.3|2
1647870600000|2022-03-21 13:50:00|15997.3|15957.3|15994.8|15954.8|15997.3|15957.3|15994.8|15954.8|0
1647870610000|2022-03-21 13:50:10|15996.3|15956.3|15996.3|15956.3|15996.3|15956.3|15996.3|15956.3|0
1647870630000|2022-03-21 13:50:30|||||||||1
1647870640000|2022-03-21 13:50:40|15997.7|15957.7|15997.7|15957.7|15997.7|15957.7|15997.7|15957.7|0
1647870780000|2022-03-21 13:53:00|16015.1|15995.1|16043.2|16003.2|16043.2|16003.2|16015.1|15995.1|11
1647870800000|2022-03-21 13:53:20|16034.7|16014.7|16034.7|16014.7|16034.7|16014.7|16034.7|16014.7|0
1647870810000|2022-03-21 13:53:30|16035.7|16015.7|16035.7|16015.7|16035.7|16015.7|16035.7|16015.7|0
1647870840000|2022-03-21 13:54:00|16036.7|16016.7|16043.2|16023.2|16043.2|16023.2|16036.7|16016.7|1
1647870850000|2022-03-21 13:54:10|16046.3|16026.3|16060.7|16020.7|16060.7|16026.3|16046.3|16020.7|1
1647870880000|2022-03-21 13:54:40|||||||||1
1647870890000|2022-03-21 13:54:50|16065.8|16025.8|16053.2|16013.2|16065.8|16043.2|16053.2|16013.2|3
1647870920000|2022-03-21 13:55:20|16050.6|16030.6|16055.7|16035.7|16055.7|16035.7|16050.6|16030.6|0
1647870930000|2022-03-21 13:55:30|16056.3|16016.3|16056.3|16016.3|16056.3|16016.3|16056.3|16016.3|1
1647870940000|2022-03-21 13:55:40|16054.2|16014.2|16054.2|16014.2|16054.2|16014.2|16054.2|16014.2|0
1647870980000|2022-03-21 13:56:20|||||||||1
1647871050000|2022-03-21 13:57:30|16058.2|16038.2|16058.2|16038.2|16058.2|16038.2|16058.2|16038.2|0
1647871090000|2022-03-21 13:58:10|16059.7|16039.7|16060.7|16040.7|16060.7|16040.7|16059.7|16039.7|3
1647871230000|2022-03-21 14:00:30|16060.3|16020.3|16073.8|16013.8|16073.8|16020.3|16060.3|16013.8|2
1647871280000|2022-03-21 14:01:20|16075.3|16015.3|16075.3|16015.3|16075.3|16015.3|16075.3|16015.3|2
1647871300000|2022-03-21 14:01:40|16077.8|16017.8|16077.8|16017.8|16077.8|16017.8|16077.8|16017.8|0
1647871370000|2022-03-21 14:02:50|16085.3|16025.3|16082.8|16022.8|16085.3|16025.3|16082.8|16022.8|1
1647871390000|2022-03-21 14:03:10|16096.1|16036.1|16098.2|16078.2|16098.2|16078.2|16096.1|16036.1|2
1647871410000|2022-03-21 14:03:30|16094.8|16054.8|16094.8|16054.8|16094.8|16054.8|16094.8|16054.8|1
1647871420000|2022-03-21 14:03:40|16090.7|16050.7|16090.7|16050.7|16090.7|16050.7|16090.7|16050.7|0
1647871550000|2022-03-21 14:05:50|16050.7|16030.7|16050.7|16030.7|16050.7|16030.7|16050.7|16030.7|1
1647871570000|2022-03-21 14:06:10||16010.7||16010.7||16010.7||16010.7|1
1647871590000|2022-03-21 14:06:30|16060|16020|16079.3|16019.3|16081.8|16021.8|16060|16019.3|3
1647871620000|2022-03-21 14:07:00|16081.8|16021.8|16081.8|16021.8|16081.8|16021.8|16081.8|16021.8|0
1647871670000|2022-03-21 14:07:50|16083.2|16023.2|16081.8|16021.8|16083.2|16023.2|16081.8|16021.8|0
1647871690000|2022-03-21 14:08:10|16042.6|16022.6|16083.2|16023.2|16083.2|16023.2|16042.6|16002.6|1
1647871700000|2022-03-21 14:08:20|16081.8|16021.8|16081.8|16021.8|16081.8|16021.8|16081.8|16021.8|0
1647871740000|2022-03-21 14:09:00|16061.4|16021.4|16054.3|16014.3|16061.4|16021.4|16054.3|16014.3|0
1647871930000|2022-03-21 14:12:10|||||||||2
1647871980000|2022-03-21 14:13:00|16053.2|16013.2|16053.2|16013.2|16053.2|16013.2|16053.2|16013.2|0
1647872040000|2022-03-21 14:14:00|16054.3|16014.3|16054.3|16014.3|16054.3|16014.3|16054.3|16014.3|0
1647872080000|2022-03-21 14:14:40|16053.3|16013.3|16053.3|16013.3|16053.3|16013.3|16053.3|16013.3|0
1647872100000|2022-03-21 14:15:00|16044.7|16024.7|16051.3|16031.3|16051.3|16031.3|16044.7|16024.7|0
1647872140000|2022-03-21 14:15:40|16048.3|16028.3|16048.3|16028.3|16048.3|16028.3|16048.3|16028.3|0
1647872160000|2022-03-21 14:16:00||16008.3||16008.3||16008.3||16008.3|3
1647872170000|2022-03-21 14:16:10|16045.8|16025.8|16045.8|16025.8|16045.8|16025.8|16045.8|16025.8|0
1647872200000|2022-03-21 14:16:40|16035.8|16015.8|16024.3|15964.3|16035.8|16015.8|16024.3|15964.3|3
1647872220000|2022-03-21 14:17:00|16021.8|15961.8|16021.8|15961.8|16021.8|15961.8|16021.8|15961.8|0
1647872230000|2022-03-21 14:17:10|16007.4|15967.4|16004.3|15964.3|16007.4|15967.4|16004.3|15964.3|0
1647872240000|2022-03-21 14:17:20|16008.4|15968.4|16025.8|15965.8|16025.8|15968.4|16008.4|15965.8|1
1647872270000|2022-03-21 14:17:50|16024.3|15964.3|16021.7|15981.7|16024.3|15981.7|16021.7|15964.3|0
1647872280000|2022-03-21 14:18:00|16029.9|15989.9|16044.9|15984.9|16044.9|15989.9|16029.9|15984.9|0
1647872290000|2022-03-21 14:18:10|16036.7|15976.7|16029.3|15969.3|16036.7|15976.7|16029.3|15969.3|0
1647872300000|2022-03-21 14:18:20|16021.8|15961.8|16021.8|15961.8|16021.8|15961.8|16021.8|15961.8|0
1647872320000|2022-03-21 14:18:40|16019.3|15959.3|16019.3|15959.3|16019.3|15959.3|16019.3|15959.3|0
1647872340000|2022-03-21 14:19:00|16010.8|15970.8|16010.8|15970.8|16010.8|15970.8|16010.8|15970.8|0
1647872350000|2022-03-21 14:19:10|16011.8|15971.8|16009.3|15969.3|16011.8|15971.8|16009.3|15969.3|0
1647872370000|2022-03-21 14:19:30|16011.8|15971.8|16011.8|15971.8|16011.8|15971.8|16011.8|15971.8|0
1647872400000|2022-03-21 14:20:00|16014.3|15974.3|16015.8|15975.8|16015.8|15975.8|16014.3|15974.3|0
1647872410000|2022-03-21 14:20:10|16007.2|15987.2|16007.2|15987.2|16007.2|15987.2|16007.2|15987.2|0
1647872420000|2022-03-21 14:20:20|16008.3|15988.3|16016.8|15956.8|16016.8|15988.3|16008.3|15956.8|1
1647872430000|2022-03-21 14:20:30|16014.3|15974.3|16014.3|15974.3|16014.3|15974.3|16014.3|15974.3|0
1647872440000|2022-03-21 14:20:40|16011.2|15971.2|16015.8|15975.8|16016.8|15975.8|16011.2|15956.8|1
1647872460000|2022-03-21 14:21:00|16004.3|15984.3|16004.3|15984.3|16004.3|15984.3|16004.3|15984.3|0
1647872470000|2022-03-21 14:21:10|16003.3|15983.3|15998.3|15978.3|16003.3|15983.3|15998.3|15978.3|0
1647872480000|2022-03-21 14:21:20|15995.8|15975.8|15993.3|15973.3|15995.8|15975.8|15993.3|15973.3|0
1647872490000|2022-03-21 14:21:30|16002.1|15982.1|16002.1|15982.1|16002.1|15982.1|16002.1|15982.1|3
1647872500000|2022-03-21 14:21:40|16008.3|15988.3|16008.3|15988.3|16008.3|15988.3|16008.3|15988.3|0
1647872550000|2022-03-21 14:22:30|||||||||3
1647872570000|2022-03-21 14:22:50|||||||||5
1647872580000|2022-03-21 14:23:00|16009.8|15989.8|16010.8|15990.8|16010.8|15990.8|16009.8|15989.8|4
1647872690000|2022-03-21 14:24:50|16013.3|15993.3|16013.3|15993.3|16013.3|15993.3|16013.3|15993.3|1
1647872720000|2022-03-21 14:25:20|||||||||1
1647872930000|2022-03-21 14:28:50|16015.8|15995.8|16015.8|15995.8|16015.8|15995.8|16015.8|15995.8|0
1647872940000|2022-03-21 14:29:00|16018.3|15998.3|16018.3|15998.3|16018.3|15998.3|16018.3|15998.3|0
1647872950000|2022-03-21 14:29:10|||||||||1
1647872960000|2022-03-21 14:29:20|16008.3|15988.3|16008.3|15988.3|16008.3|15988.3|16008.3|15988.3|4
1647873180000|2022-03-21 14:33:00|16013.3|15993.3|16013.3|15993.3|16013.3|15993.3|16013.3|15993.3|0
1647873200000|2022-03-21 14:33:20|16014.8|15994.8|16015.8|15995.8|16015.8|15995.8|16014.8|15994.8|0
1647873230000|2022-03-21 14:33:50|||||||||2
1647873250000|2022-03-21 14:34:10|16014.8|15994.8|16014.8|15994.8|16014.8|15994.8|16014.8|15994.8|0
1647873310000|2022-03-21 14:35:10|16016.3|15996.3|16016.3|15996.3|16016.3|15996.3|16016.3|15996.3|0
1647873440000|2022-03-21 14:37:20|16014.2|15994.2|16006.8|15986.8|16014.2|15994.2|16006.8|15986.8|3
1647873450000|2022-03-21 14:37:30|16003.8|15983.8|16003.8|15983.8|16003.8|15983.8|16003.8|15983.8|0
1647873510000|2022-03-21 14:38:30|16002.7|15982.7|16002.7|15982.7|16002.7|15982.7|16002.7|15982.7|0
1647873540000|2022-03-21 14:39:00|16002.8|15982.8|16002.8|15982.8|16002.8|15982.8|16002.8|15982.8|0
1647873550000|2022-03-21 14:39:10|16003.8|15983.8|16005.3|15985.3|16005.3|15985.3|16003.8|15983.8|0
1647873650000|2022-03-21 14:40:50|16003.2|15983.2|16003.2|15983.2|16003.2|15983.2|16003.2|15983.2|7
1647873660000|2022-03-21 14:41:00|16007.3|15987.3|16007.3|15987.3|16007.3|15987.3|16007.3|15987.3|6
1647873690000|2022-03-21 14:41:30|16006.3|15986.3|16006.3|15986.3|16006.3|15986.3|16006.3|15986.3|0
1647873750000|2022-03-21 14:42:30|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|0
1647873770000|2022-03-21 14:42:50|16000.7|15980.7|16006.3|15986.3|16006.3|15986.3|16000.7|15980.7|1
1647873790000|2022-03-21 14:43:10|16011.3|15991.3|16011.3|15991.3|16011.3|15991.3|16011.3|15991.3|0
1647873980000|2022-03-21 14:46:20|16008.2|15988.2|16003.8|15983.8|16008.2|15988.2|16003.8|15983.8|1
1647874010000|2022-03-21 14:46:50|15997.8|15977.8|15997.3|15957.3|15997.8|15977.8|15997.3|15957.3|1
1647874160000|2022-03-21 14:49:20|15980|15960|15980|15960|15980|15960|15980|15960|0
1647874170000|2022-03-21 14:49:30|15973.8|15953.8|15967.3|15927.3|15973.8|15953.8|15962.3|15922.3|3
1647874220000|2022-03-21 14:50:20|15980.7|15940.7|16004.8|15944.8|16016.3|15996.3|15980.7|15940.7|5
1647874230000|2022-03-21 14:50:30|16003.4|15943.4|16003.4|15943.4|16003.4|15943.4|16003.4|15943.4|0
1647874240000|2022-03-21 14:50:40|16004.8|15944.8|16007.3|15947.3|16007.3|15947.3|16004.8|15944.8|0
1647874250000|2022-03-21 14:50:50|16005.9|15945.9|16004.8|15944.8|16006.3|15946.3|16004.8|15944.8|0
1647874280000|2022-03-21 14:51:20|16000.4|15940.4|15997.3|15937.3|16000.4|15940.4|15997.3|15937.3|2
1647874290000|2022-03-21 14:51:30|15977|15937|15968.4|15928.4|15977|15937|15968.4|15928.4|0
1647874310000|2022-03-21 14:51:50|15969.8|15929.8|15969.8|15929.8|15969.8|15929.8|15969.8|15929.8|0
1647874470000|2022-03-21 14:54:30|15969.9|15929.9|15965.7|15945.7|15969.9|15945.7|15965.7|15929.9|0
1647874480000|2022-03-21 14:54:40|15968.8|15948.8|15968.8|15948.8|15968.8|15948.8|15968.8|15948.8|0
1647874490000|2022-03-21 14:54:50|15973.8|15953.8|16002.4|15962.4|16002.4|15962.4|15973.8|15953.8|1
1647874530000|2022-03-21 14:55:30|16013.8|15953.8|16013.8|15953.8|16013.8|15953.8|16013.8|15953.8|0
1647874540000|2022-03-21 14:55:40|16014.9|15954.9|16014.9|15954.9|16014.9|15954.9|16014.9|15954.9|0
1647874570000|2022-03-21 14:56:10|16007.4|15967.4|16007.4|15967.4|16007.4|15967.4|16007.4|15967.4|0
1647874650000|2022-03-21 14:57:30|16005.9|15965.9|16007.4|15967.4|16007.4|15967.4|16004.9|15964.9|0
1647874670000|2022-03-21 14:57:50|16004.9|15964.9|16006.3|15966.3|16006.3|15966.3|16004.9|15964.9|0
1647874680000|2022-03-21 14:58:00|16007.4|15967.4|16004.9|15964.9|16007.4|15967.4|16004.9|15964.9|0
1647874730000|2022-03-21 14:58:50|16007.4|15967.4|16007.4|15967.4|16007.4|15967.4|16007.4|15967.4|0
1647874750000|2022-03-21 14:59:10|16003.3|15983.3|16007.4|15987.4|16007.4|15987.4|16003.3|15983.3|0
1647874760000|2022-03-21 14:59:20|16006.3|15986.3|16006.3|15986.3|16006.3|15986.3|16006.3|15986.3|0
1647874840000|2022-03-21 15:00:40|||||||||1
1647874900000|2022-03-21 15:01:40|16004.9|15984.9|16003.8|15983.8|16004.9|15984.9|16003.8|15983.8|0
1647874980000|2022-03-21 15:03:00|16003.9|15983.9|16003.9|15983.9|16003.9|15983.9|16003.9|15983.9|1
1647875020000|2022-03-21 15:03:40|16006.4|15986.4|16006.4|15986.4|16006.4|15986.4|16006.4|15986.4|1
1647875070000|2022-03-21 15:04:30|16016.4|15996.4|16016.4|15996.4|16016.4|15996.4|16016.4|15996.4|2
1647875080000|2022-03-21 15:04:40|16046.4|16006.4|16046.4|16006.4|16046.4|16006.4|16046.4|16006.4|2
1647875100000|2022-03-21 15:05:00|16077.4|16017.4|16079.9|16039.9|16087.4|16039.9|16077.4|16017.4|4
1647875120000|2022-03-21 15:05:20|16082.4|16042.4|16086.4|16046.4|16086.4|16046.4|16082.4|16042.4|0
1647875130000|2022-03-21 15:05:30|16087.8|16047.8|16093.9|16053.9|16093.9|16053.9|16087.8|16047.8|0
1647875140000|2022-03-21 15:05:40|16101.8|16081.8|16101.8|16081.8|16101.8|16081.8|16101.8|16081.8|2
1647875160000|2022-03-21 15:06:00|16103.9|16083.9|16103.9|16083.9|16103.9|16083.9|16103.9|16083.9|0
1647875170000|2022-03-21 15:06:10|16097.7|16077.7|16097.4|16057.4|16097.7|16077.7|16097.4|16057.4|2
1647875250000|2022-03-21 15:07:30|||||||||1
1647875350000|2022-03-21 15:09:10|||||||||1
1647875490000|2022-03-21 15:11:30|||||||||2
1647875530000|2022-03-21 15:12:10|16098.4|16058.4|16098.4|16058.4|16098.4|16058.4|16098.4|16058.4|0
1647875550000|2022-03-21 15:12:30|16093.4|16053.4|16093.4|16053.4|16093.4|16053.4|16093.4|16053.4|0
1647875630000|2022-03-21 15:13:50|16094.9|16054.9|16094.9|16054.9|16094.9|16054.9|16094.9|16054.9|0
1647875670000|2022-03-21 15:14:30|||||||||1
1647875710000|2022-03-21 15:15:10|16091.4|16071.4|16091.4|16071.4|16091.4|16071.4|16091.4|16071.4|0
1647875740000|2022-03-21 15:15:40|16092.9|16072.9|16096.4|16076.4|16096.4|16076.4|16092.9|16072.9|2
1647875750000|2022-03-21 15:15:50|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|1
1647875760000|2022-03-21 15:16:00|16101.4|16081.4|16101.4|16081.4|16101.4|16081.4|16101.4|16081.4|0
1647875790000|2022-03-21 15:16:30|16097.4|16057.4|16097.4|16057.4|16097.4|16057.4|16097.4|16057.4|1
1647875870000|2022-03-21 15:17:50|16076.4|16056.4|16076.4|16056.4|16076.4|16056.4|16076.4|16056.4|0
1647875900000|2022-03-21 15:18:20|16075.4|16055.4|16068.9|16008.9|16075.4|16055.4|16068.9|16008.9|1
1647875920000|2022-03-21 15:18:40|16068.5|16008.5|16074.9|16014.9|16074.9|16014.9|16068.5|16008.5|0
1647875930000|2022-03-21 15:18:50|16078.5|16018.5|16079.9|16019.9|16079.9|16019.9|16078.5|16018.5|0
1647876090000|2022-03-21 15:21:30|||||||||1
1647876180000|2022-03-21 15:23:00|16065.5|16025.5|16065.5|16025.5|16065.5|16025.5|16065.5|16025.5|0
1647876190000|2022-03-21 15:23:10|16058.9|16038.9|16058.9|16038.9|16058.9|16038.9|16058.9|16038.9|0
1647876200000|2022-03-21 15:23:20|16059.9|16019.9|16059.9|16019.9|16059.9|16019.9|16059.9|16019.9|1
1647876210000|2022-03-21 15:23:30|16058.9|16018.9|16058.9|16018.9|16058.9|16018.9|16058.9|16018.9|0
1647876510000|2022-03-21 15:28:30|16051.9|16031.9|16053.9|16033.9|16053.9|16033.9|16051.9|16031.9|1
1647876660000|2022-03-21 15:31:00|16058.4|16038.4|16058.4|16038.4|16058.4|16038.4|16058.4|16038.4|0
1647876670000|2022-03-21 15:31:10|16055|16035|16053.9|16033.9|16055|16035|16053.9|16033.9|1
1647876850000|2022-03-21 15:34:10|16055.4|16035.4|16053.9|16033.9|16056.4|16036.4|16053.9|16033.9|0
1647876880000|2022-03-21 15:34:40|16055.4|16035.4|16056.4|16036.4|16056.4|16036.4|16055.4|16035.4|0
1647876930000|2022-03-21 15:35:30|||||||||1
1647876940000|2022-03-21 15:35:40|16056.5|16036.5|16056.5|16036.5|16056.5|16036.5|16056.5|16036.5|0
1647877150000|2022-03-21 15:39:10|16061.5|16041.5|16061.5|16041.5|16061.5|16041.5|16061.5|16041.5|0
1647877270000|2022-03-21 15:41:10|16059.4|16039.4|16060|16000|16061|16039.4|16055.4|16000|3
1647877340000|2022-03-21 15:42:20|||||||||1
1647877430000|2022-03-21 15:43:50|16048.5|16008.5|16047.5|16007.5|16048.5|16008.5|16047.5|16007.5|0
1647877480000|2022-03-21 15:44:40|16045|16005|16045|16005|16045|16005|16045|16005|1
1647877630000|2022-03-21 15:47:10|16044|16024|16044|16024|16044|16024|16044|16024|0
1647877760000|2022-03-21 15:49:20|||||||||1
1647877780000|2022-03-21 15:49:40|16045.5|16025.5|16046.5|16026.5|16046.5|16026.5|16045.5|16025.5|0
1647877840000|2022-03-21 15:50:40|16048|16028|16054|16034|16054|16034|16048|16028|1
1647877890000|2022-03-21 15:51:30|16043|16023|16043|16023|16043|16023|16043|16023|2
1647877900000|2022-03-21 15:51:40|16044|16024|16044|16024|16044|16024|16044|16024|0
1647878140000|2022-03-21 15:55:40|16046.5|16026.5|16046.5|16026.5|16046.5|16026.5|16046.5|16026.5|0
1647878180000|2022-03-21 15:56:20|||||||||1
1647878190000|2022-03-21 15:56:30|16047.5|16027.5|16050.5|16030.5|16050.5|16030.5|16047.5|16027.5|0
1647878200000|2022-03-21 15:56:40|16051.5|16031.5|16051.5|16031.5|16051.5|16031.5|16051.5|16031.5|0
1647878220000|2022-03-21 15:57:00|16054|16034|16054|16034|16054|16034|16054|16034|0
1647878310000|2022-03-21 15:58:30|16055.5|16035.5|16054|16034|16055.5|16035.5|16054|16034|1
1647878350000|2022-03-21 15:59:10|16055.5|16035.5|16056.5|16036.5|16056.5|16036.5|16055.5|16035.5|0
1647878400000|2022-03-21 16:00:00|16055.1|16035.1|16056.5|16036.5|16056.5|16036.5|16054|16034|0
1647878430000|2022-03-21 16:00:30|16059|16039|16059|16039|16059|16039|16059|16039|0
1647878570000|2022-03-21 16:02:50|16060.5|16040.5|16061.5|16041.5|16061.5|16041.5|16060.5|16040.5|0
1647878590000|2022-03-21 16:03:10|16063|16043|16064|16044|16064|16044|16063|16043|0
1647878600000|2022-03-21 16:03:20|||||||||1
1647878650000|2022-03-21 16:04:10|16061.5|16041.5|16061.5|16041.5|16061.5|16041.5|16061.5|16041.5|1
1647878700000|2022-03-21 16:05:00|16060.1|16040.1|16059|16039|16060.1|16040.1|16059|16039|0
1647878810000|2022-03-21 16:06:50|16056.5|16036.5|16058|16038|16058|16038|16056.5|16036.5|0
1647878820000|2022-03-21 16:07:00|16059|16039|16059|16039|16059|16039|16059|16039|0
1647878890000|2022-03-21 16:08:10|16059.1|16039.1|16059.1|16039.1|16059.1|16039.1|16059.1|16039.1|0
1647878910000|2022-03-21 16:08:30||15999.1||15999.1||15999.1||15999.1|3
1647878920000|2022-03-21 16:08:40|16046.1|16006.1|16046.1|16006.1|16046.1|16006.1|16046.1|16006.1|0
1647878930000|2022-03-21 16:08:50|16050.7|15990.7|16047.6|15987.6|16050.7|15990.7|16047.6|15987.6|0
1647878990000|2022-03-21 16:09:50|16036.1|15996.1|16032.6|15992.6|16036.1|15996.1|16032.6|15992.6|0
1647879010000|2022-03-21 16:10:10|16029.5|15989.5|16036.6|15976.6|16036.6|15989.5|16029.5|15976.6|1
1647879030000|2022-03-21 16:10:30|16039.1|15979.1|16040.1|15980.1|16040.1|15980.1|16039.1|15979.1|0
1647879040000|2022-03-21 16:10:40|16038.6|15978.6|16038.6|15978.6|16038.6|15978.6|16038.6|15978.6|0
1647879050000|2022-03-21 16:10:50|16035.7|15975.7|16035.7|15975.7|16035.7|15975.7|16035.7|15975.7|0
1647879080000|2022-03-21 16:11:20|16037.1|15977.1|16041.1|15981.1|16041.6|15994.1|16034.1|15977.1|0
1647879100000|2022-03-21 16:11:40|16045.5|15985.5|16050.1|15990.1|16050.1|15990.1|16045.5|15985.5|0
1647879310000|2022-03-21 16:15:10|16053|15993|16055.1|15995.1|16055.1|15995.1|16053|15993|0
1647879360000|2022-03-21 16:16:00|16058|15998|16072.6|16032.6|16080.1|16032.6|16058|15998|10
1647879390000|2022-03-21 16:16:30|16076.6|16036.6|16079.1|16059.1|16084.1|16059.1|16076.6|16036.6|1
1647879400000|2022-03-21 16:16:40|16099.1||16099.1||16099.1||16099.1||1
1647879410000|2022-03-21 16:16:50|16096.6|16056.6|16096.6|16056.6|16096.6|16056.6|16096.6|16056.6|0
1647879420000|2022-03-21 16:17:00|16094.1|16054.1|16094.1|16054.1|16099.1|16059.1|16094.1|16054.1|0
1647879430000|2022-03-21 16:17:10|||||||||1
1647879450000|2022-03-21 16:17:30|||||||||1
1647879550000|2022-03-21 16:19:10|16088.5|16068.5|16076.6|16016.6|16088.5|16068.5|16076.6|16016.6|1
1647879570000|2022-03-21 16:19:30|16075.1|16015.1|16074.1|16014.1|16075.1|16015.1|16074.1|16014.1|0
1647879580000|2022-03-21 16:19:40|16075.1|16015.1|16075.1|16015.1|16075.1|16015.1|16075.1|16015.1|0
1647879660000|2022-03-21 16:21:00|16070.7|16010.7|16055.1|15995.1|16070.7|16010.7|16055.1|15995.1|0
1647879790000|2022-03-21 16:23:10|16056.6|15996.6|16060.1|16000.1|16060.1|16000.1|16056.6|15996.6|0
1647879820000|2022-03-21 16:23:40|16061.6|16001.6|16062.6|16002.6|16062.6|16002.6|16061.6|16001.6|0
1647879850000|2022-03-21 16:24:10|||||||||1
1647879920000|2022-03-21 16:25:20|16067.6|16007.6|16067.6|16007.6|16067.6|16007.6|16067.6|16007.6|0
1647880030000|2022-03-21 16:27:10|16066.5|16026.5|16071.6|16031.6|16071.6|16031.6|16066.5|16026.5|0
1647880260000|2022-03-21 16:31:00|||||||||1
1647880270000|2022-03-21 16:31:10|16068.7|16028.7|16067.7|16027.7|16068.7|16028.7|16066.6|16026.6|1
1647880440000|2022-03-21 16:34:00|16066.6|16026.6|16065.2|16025.2|16066.6|16026.6|16065.2|16025.2|1
1647880510000|2022-03-21 16:35:10|16066.6|16045.2|16066.6|16046.6|16066.6|16046.6|16066.6|16045.2|0
1647880680000|2022-03-21 16:38:00|16065.6|16045.6|16066.6|16046.6|16066.6|16046.6|16065.6|16045.6|1
1647880740000|2022-03-21 16:39:00|16063.6|16043.6|16067.7|16027.7|16067.7|16043.6|16063.6|16027.7|1
1647880970000|2022-03-21 16:42:50|16066.7|16026.7|16065.2|16025.2|16066.7|16026.7|16065.2|16025.2|1
1647880990000|2022-03-21 16:43:10|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|0
1647881060000|2022-03-21 16:44:20|16065.2|16045.2|16066.7|16046.7|16066.7|16046.7|16065.2|16045.2|0
1647881100000|2022-03-21 16:45:00|16065.2|16045.2|16065.6|16045.6|16065.6|16045.6|16065.2|16045.2|1
1647881110000|2022-03-21 16:45:10|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|0
1647881220000|2022-03-21 16:47:00|||||||||1
1647881460000|2022-03-21 16:51:00|16067.7|16047.7|16071.7|16051.7|16071.7|16051.7|16067.7|16047.7|0
1647881520000|2022-03-21 16:52:00|||||||||1
1647881700000|2022-03-21 16:55:00|16094.2|16054.2|16094.2|16054.2|16094.2|16054.2|16094.2|16054.2|1
1647881710000|2022-03-21 16:55:10|16091.7|16051.7|16091.7|16051.7|16091.7|16051.7|16091.7|16051.7|0
1647881850000|2022-03-21 16:57:30|16095.7|16035.7|16097.7|16037.7|16097.7|16037.7|16095.2|16035.2|6
1647881940000|2022-03-21 16:59:00|||||||||1
1647881990000|2022-03-21 16:59:50|16099.8|16039.8|16097.7|16037.7|16099.8|16039.8|16097.7|16037.7|0
1647882210000|2022-03-21 17:03:30|16097.8|16037.8|16097.8|16037.8|16097.8|16037.8|16097.8|16037.8|0
1647882260000|2022-03-21 17:04:20|16098.8|16038.8|16098.8|16038.8|16098.8|16038.8|16098.8|16038.8|0
1647882280000|2022-03-21 17:04:40|||||||||1
1647882360000|2022-03-21 17:06:00|||||||||1
1647882440000|2022-03-21 17:07:20|||||||||1
1647882480000|2022-03-21 17:08:00|16090.3|16050.3|16090.3|16050.3|16090.3|16050.3|16090.3|16050.3|0
1647882490000|2022-03-21 17:08:10|16092.8|16052.8|16092.8|16052.8|16092.8|16052.8|16092.8|16052.8|0
1647882540000|2022-03-21 17:09:00|16097.8|16057.8|16097.8|16057.8|16097.8|16057.8|16097.8|16057.8|0
1647882720000|2022-03-21 17:12:00|16096.7|16056.7|16096.7|16056.7|16096.7|16056.7|16096.7|16056.7|0
1647882730000|2022-03-21 17:12:10|16088.2|16068.2|16088.2|16068.2|16088.2|16068.2|16088.2|16068.2|0
1647882750000|2022-03-21 17:12:30|16089.2|16069.2|16089.2|16069.2|16089.2|16069.2|16089.2|16069.2|0
1647882770000|2022-03-21 17:12:50|16100.7|16060.7|16093.2|16073.2|16100.7|16073.2|16093.2|16060.7|1
1647882780000|2022-03-21 17:13:00|||||||||7
1647882790000|2022-03-21 17:13:10|16094.7|16074.7|16095.7|16075.7|16095.7|16075.7|16094.7|16074.7|0
1647882810000|2022-03-21 17:13:30|16096.8|16076.8|16096.8|16076.8|16096.8|16076.8|16096.8|16076.8|0
1647882860000|2022-03-21 17:14:20|||||||||2
1647883150000|2022-03-21 17:19:10|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|0
1647883180000|2022-03-21 17:19:40|16102.2|16082.2|16104.3|16084.3|16104.3|16084.3|16102.2|16082.2|0
1647883190000|2022-03-21 17:19:50|||||||||1
1647883200000|2022-03-21 17:20:00|16102.8|16082.8|16100.3|16040.3|16102.8|16082.8|16100.3|16040.3|3
1647883210000|2022-03-21 17:20:10|16099.3|16059.3|16099.3|16059.3|16099.3|16059.3|16099.3|16059.3|0
1647883390000|2022-03-21 17:23:10|16096.8|16056.8|16096.8|16056.8|16096.8|16056.8|16096.8|16056.8|0
1647883560000|2022-03-21 17:26:00|16099.3|16059.3|16099.3|16059.3|16099.3|16059.3|16099.3|16059.3|1
1647883610000|2022-03-21 17:26:50|||||||||3
1647883800000|2022-03-21 17:30:00|16098.3|16058.3|16098.3|16058.3|16098.3|16058.3|16098.3|16058.3|0
1647883870000|2022-03-21 17:31:10|||||||||4
1647883930000|2022-03-21 17:32:10|16100.3|16060.3|16100.3|16060.3|16100.3|16060.3|16100.3|16060.3|0
1647883980000|2022-03-21 17:33:00|16101.8|16061.8|16101.8|16061.8|16101.8|16061.8|16101.8|16061.8|0
1647884000000|2022-03-21 17:33:20|16093.3|16073.3|16095.8|16075.8|16095.8|16075.8|16093.3|16073.3|0
1647884010000|2022-03-21 17:33:30|16096.8|16076.8|16096.8|16076.8|16096.8|16076.8|16096.8|16076.8|0
1647884030000|2022-03-21 17:33:50|||||||||1
1647884090000|2022-03-21 17:34:50|16109.8|16069.8|16168.1|16128.1|16168.1|16128.1|16109.8|16069.8|6
1647884100000|2022-03-21 17:35:00|16166.7|16126.7|16159.2|16139.2|16166.7|16139.2|16159.2|16126.7|0
1647884110000|2022-03-21 17:35:10|16157.7|16137.7|16157.7|16137.7|16157.7|16137.7|16157.7|16137.7|0
1647884120000|2022-03-21 17:35:20|16159.2|16139.2|16157.7|16137.7|16160.2|16140.2|16157.7|16137.7|1
1647884390000|2022-03-21 17:39:50|16160.2|16140.2|16160.2|16140.2|16160.2|16140.2|16160.2|16140.2|1
1647884440000|2022-03-21 17:40:40|16162.7|16142.7|16162.7|16142.7|16162.7|16142.7|16162.7|16142.7|1
1647884480000|2022-03-21 17:41:20|16167.6|16147.6|16167.6|16147.6|16167.6|16147.6|16167.6|16147.6|3
1647884490000|2022-03-21 17:41:30|16169.6|16149.6|16169.6|16149.6|16169.6|16149.6|16169.6|16149.6|0
1647884590000|2022-03-21 17:43:10|||||||||1
1647884610000|2022-03-21 17:43:30|16175.2|16135.2|16174.6|16134.6|16175.2|16135.2|16174.6|16134.6|7
1647884620000|2022-03-21 17:43:40|||||||||1
1647884640000|2022-03-21 17:44:00|16173.2|16133.2|16161.7|16141.7|16173.2|16141.7|16161.7|16133.2|0
1647884700000|2022-03-21 17:45:00|16156.7|16136.7|16152.3|16132.3|16156.7|16136.7|16152.3|16132.3|0
1647884750000|2022-03-21 17:45:50|16150.8|16130.8|16150.8|16110.8|16150.8|16130.8|16148.8|16110.8|3
1647884790000|2022-03-21 17:46:30|16149.4|16109.4|16149.4|16109.4|16149.4|16109.4|16149.4|16109.4|0
1647884830000|2022-03-21 17:47:10|16150.4|16110.4|16150.4|16110.4|16150.4|16110.4|16150.4|16110.4|0
1647884860000|2022-03-21 17:47:40|||||||||1
1647884880000|2022-03-21 17:48:00|16149.4|16109.4|16149.4|16109.4|16149.4|16109.4|16149.4|16109.4|0
1647885050000|2022-03-21 17:50:50|16137.9|16117.9|16137.9|16117.9|16137.9|16117.9|16137.9|16117.9|0
1647885060000|2022-03-21 17:51:00|16136.9|16116.9|16131.4|16091.4|16136.9|16116.9|16131.4|16091.4|0
1647885070000|2022-03-21 17:51:10|16129.4|16089.4|16129.4|16089.4|16129.4|16089.4|16129.4|16089.4|0
1647885100000|2022-03-21 17:51:40|16127.9|16087.9|16126.9|16086.9|16127.9|16087.9|16126.9|16086.9|0
1647885120000|2022-03-21 17:52:00|16129.4|16089.4|16129.4|16089.4|16129.4|16089.4|16129.4|16089.4|0
1647885140000|2022-03-21 17:52:20|16126.9|16086.9|16126.9|16086.9|16126.9|16086.9|16126.9|16086.9|0
1647885160000|2022-03-21 17:52:40|16124.4|16084.4|16124.4|16084.4|16124.4|16084.4|16124.4|16084.4|0
1647885210000|2022-03-21 17:53:30|16109.4|16089.4|16109.4|16089.4|16109.4|16089.4|16109.4|16089.4|0
1647885230000|2022-03-21 17:53:50|16105.4|16045.4|16105.4|16045.4|16105.4|16045.4|16105.4|16045.4|1
1647885250000|2022-03-21 17:54:10|16111.9|16091.9|16107.9|16047.9|16111.9|16091.9|16107.9|16047.9|1
1647885280000|2022-03-21 17:54:40|16099.4|16039.4|16099.4|16039.4|16099.4|16039.4|16099.4|16039.4|1
1647885290000|2022-03-21 17:54:50|16096.9|16036.9|16097.9|16037.9|16097.9|16037.9|16096.9|16036.9|0
1647885300000|2022-03-21 17:55:00|16099.4|16039.4|16105.4|16045.4|16109.5|16066.9|16099.4|16039.4|0
1647885360000|2022-03-21 17:56:00|16103.9|16043.9|16102.9|16042.9|16103.9|16043.9|16102.9|16042.9|0
1647885370000|2022-03-21 17:56:10|16090.4|16050.4|16090.4|16050.4|16090.4|16050.4|16090.4|16050.4|0
1647885700000|2022-03-21 18:01:40|16102.9|16042.9|16086.9|16046.9|16104.4|16048.4|16086.9|16042.9|1
1647885800000|2022-03-21 18:03:20|16089.4|16049.4|16089.4|16049.4|16089.4|16049.4|16089.4|16049.4|0
1647885810000|2022-03-21 18:03:30|16090.9|16050.9|16094.4|16054.4|16094.4|16071.3|16086.9|16050.9|1
1647885820000|2022-03-21 18:03:40|16091.9|16051.9|16094.4|16054.4|16094.4|16054.4|16091.9|16051.9|0
1647885860000|2022-03-21 18:04:20|16082.9|16062.9|16081.9|16061.9|16082.9|16062.9|16081.9|16061.9|0
1647886000000|2022-03-21 18:06:40|16080.4|16060.4|16079.4|16059.4|16080.4|16060.4|16079.4|16059.4|0
1647886050000|2022-03-21 18:07:30|16076.9|16056.9|16076.9|16056.9|16076.9|16056.9|16076.9|16056.9|0
1647886060000|2022-03-21 18:07:40|16075.9|16055.9|16074.4|16054.4|16075.9|16055.9|16074.4|16054.4|2
1647886070000|2022-03-21 18:07:50|16077.4|16057.4|16076.9|16056.9|16079.4|16059.4|16076.9|16056.9|1
1647886110000|2022-03-21 18:08:30|||||||||1
1647886210000|2022-03-21 18:10:10|16091.9|16051.9|16091.9|16051.9|16091.9|16051.9|16091.9|16051.9|1
1647886230000|2022-03-21 18:10:30|16094.4|16054.4|16094.4|16054.4|16094.4|16054.4|16094.4|16054.4|0
1647886250000|2022-03-21 18:10:50|16097.5|16057.5|16100.5|16060.5|16100.5|16060.5|16097.5|16057.5|10
1647886260000|2022-03-21 18:11:00|16099.4|16059.4|16099.4|16059.4|16099.4|16059.4|16099.4|16059.4|0
1647886270000|2022-03-21 18:11:10|16115.5|16055.5|16115.5|16055.5|16115.5|16055.5|16115.5|16055.5|10
1647886290000|2022-03-21 18:11:30|16106.9|16066.9|16106.9|16066.9|16106.9|16066.9|16106.9|16066.9|2
1647886300000|2022-03-21 18:11:40|16108|16068|16108|16068|16108|16068|16108|16068|0
1647886330000|2022-03-21 18:12:10|16106.5|16066.5|16105.5|16065.5|16106.5|16066.5|16105.5|16065.5|0
1647886340000|2022-03-21 18:12:20|16106.9|16066.9|16106.9|16086.9|16111.9|16086.9|16099.4|16066.9|0
1647886350000|2022-03-21 18:12:30|16111.9|16071.9|16109.4|16069.4|16111.9|16071.9|16109.4|16069.4|0
1647886380000|2022-03-21 18:13:00|16106.9|16066.9|16106.9|16066.9|16106.9|16066.9|16106.9|16066.9|0
1647886420000|2022-03-21 18:13:40|16094.4|16074.4|16094.4|16074.4|16094.4|16074.4|16094.4|16074.4|0
1647886440000|2022-03-21 18:14:00|||||||||1
1647886470000|2022-03-21 18:14:30|16093|16073|16089.4|16069.4|16093|16073|16089.4|16069.4|2
1647886480000|2022-03-21 18:14:40|16086.9|16066.9|16069.4|16049.4|16086.9|16066.9|16069.4|16049.4|2
1647886490000|2022-03-21 18:14:50|16057.4|16037.4|16040.5|15980.5|16057.4|16037.4|16040.5|15980.5|7
1647886500000|2022-03-21 18:15:00|16039|15979|16024|15984|16043|15984|16022.5|15971.9|1
1647886510000|2022-03-21 18:15:10|16025.5|15985.5|16024|15984|16025.5|15985.5|16024|15984|0
1647886520000|2022-03-21 18:15:20|16023|15983|16023|15983|16023|15983|16023|15983|0
1647886540000|2022-03-21 18:15:40|16010.5|15990.5|16036.5|15976.5|16036.5|15990.5|16010.5|15976.5|2
1647886550000|2022-03-21 18:15:50|16028|15988|16028|15988|16028|15988|16028|15988|0
1647886680000|2022-03-21 18:18:00|16025.5|15985.5|16025.5|15985.5|16025.5|15985.5|16025.5|15985.5|0
1647886690000|2022-03-21 18:18:10|16026.9|15986.9|16026.9|15986.9|16026.9|15986.9|16026.9|15986.9|0
1647886700000|2022-03-21 18:18:20|16014.4|15994.4|16016.9|15996.9|16016.9|15996.9|16014.4|15994.4|0
1647886710000|2022-03-21 18:18:30|16017|15997|16019.5|15999.5|16019.5|15999.5|16017|15997|0
1647886750000|2022-03-21 18:19:10|16017|15997|16017|15997|16017|15997|16017|15997|0
1647886770000|2022-03-21 18:19:30|16019.5|15999.5|16042|16002|16042|16002|16019.5|15999.5|2
1647886780000|2022-03-21 18:19:40|16046.1|15986.1|16044|15984|16046.1|15995.5|16035.5|15984|0
1647886790000|2022-03-21 18:19:50|16061.5|16001.5|16059|15999|16061.5|16001.5|16059|15999|2
1647907200000|2022-03-22 00:00:00|16066.5|16006.5|16066.5|16006.5|16066.5|16006.5|16066.5|16006.5|0
1647907210000|2022-03-22 00:00:10|16034|15974|16034|15974|16034|15974|16034|15974|0
1647907270000|2022-03-22 00:01:10|16035.1|15975.1|16035.1|15975.1|16035.1|15975.1|16035.1|15975.1|0
1647907510000|2022-03-22 00:05:10|16032.6|15972.6|16032.6|15972.6|16032.6|15972.6|16032.6|15972.6|0
1647907870000|2022-03-22 00:11:10|16031.2|15971.2|16031.2|15971.2|16031.2|15971.2|16031.2|15971.2|0
1647909440000|2022-03-22 00:37:20|16033.7|15973.7|16033.7|15973.7|16033.7|15973.7|16033.7|15973.7|1
1647909450000|2022-03-22 00:37:30|16037.7|15977.7|16037.7|15977.7|16037.7|15977.7|16037.7|15977.7|0
1647909700000|2022-03-22 00:41:40|16034.8|15974.8|16037.7|15977.7|16037.7|15977.7|16034.8|15974.8|0
1647910410000|2022-03-22 00:53:30|16037.8|15977.8|16037.8|15977.8|16037.8|15977.8|16037.8|15977.8|0
1647910790000|2022-03-22 00:59:50|||||||||1
1647910900000|2022-03-22 01:01:40|||||||||1
1647911030000|2022-03-22 01:03:50|||||||||1
1647911050000|2022-03-22 01:04:10|16039.9|15979.9|16042.8|15982.8|16042.8|15982.8|16039.9|15979.9|0
1647911210000|2022-03-22 01:06:50|||||||||1
1647912330000|2022-03-22 01:25:30|16042.9|15982.9|16042.9|15982.9|16042.9|15982.9|16042.9|15982.9|0
1647912550000|2022-03-22 01:29:10|16045.4|15985.4|16045.4|15985.4|16045.4|15985.4|16045.4|15985.4|0
1647912740000|2022-03-22 01:32:20|16053.3|15993.3|16053.3|15993.3|16053.3|15993.3|16053.3|15993.3|1
1647912750000|2022-03-22 01:32:30|16055.4|15995.4|16060.4|16000.4|16060.4|16000.4|16055.4|15995.4|0
1647912790000|2022-03-22 01:33:10|16062.9|16002.9|16062.9|16002.9|16062.9|16002.9|16062.9|16002.9|0
1647912810000|2022-03-22 01:33:30|16065.8|16005.8|16067.9|16007.9|16067.9|16007.9|16065.8|16005.8|0
1647912870000|2022-03-22 01:34:30|16070.8|16010.8|16072.9|16012.9|16072.9|16012.9|16070.8|16010.8|0
1647913190000|2022-03-22 01:39:50|16074.4|16014.4|16075.4|16015.4|16075.4|16015.4|16074.4|16014.4|0
1647913490000|2022-03-22 01:44:50|16074|16014|16074|16014|16074|16014|16074|16014|1
1647914160000|2022-03-22 01:56:00|16071.5|16011.5|16071.5|16011.5|16074|16014|16071.5|16011.5|0
1647914170000|2022-03-22 01:56:10|16074|16014|16074|16014|16074|16014|16074|16014|0
1647955800000|2022-03-22 13:30:00|16003|15983|16059.1|15999.1|16075.1|16030.1|16003|15983|4
1647955810000|2022-03-22 13:30:10|16062.6|16002.6|16060.1|16000.1|16075.1|16030.1|16059.1|15999.1|0
1647955820000|2022-03-22 13:30:20|16064.4|16004.4|16081.6|16021.6|16087.6|16027.6|16064.4|16004.4|0
1647955830000|2022-03-22 13:30:30|16082.6|16022.6|16084.1|16024.1|16087.6|16028.6|16048.6|16021.6|0
1647955840000|2022-03-22 13:30:40|16086.6|16026.6|16085.1|16025.1|16087.6|16027.6|16081.6|16021.6|0
1647955850000|2022-03-22 13:30:50|16087.6|16027.6|16087.6|16027.6|16087.6|16027.6|16081.6|16021.6|0
1647955860000|2022-03-22 13:31:00|16070.4|16030.4|16065.1|16025.1|16070.4|16030.4|16065.1|16025.1|0
1647955870000|2022-03-22 13:31:10|16056.6|16036.6|16097.6|16037.6|16100.1|16054.1|16056.6|16036.6|1
1647955880000|2022-03-22 13:31:20|16100.1|16040.1|16092.6|16052.6|16100.8|16057.6|16091.6|16036.6|0
1647955890000|2022-03-22 13:31:30|16095.1|16055.1|16094.1|16054.1|16097.6|16057.6|16091.6|16051.6|0
1647955900000|2022-03-22 13:31:40|16094.4|16054.4|16092.6|16052.6|16101.9|16057.6|16090.5|16036.6|1
1647955910000|2022-03-22 13:31:50|16094.1|16054.1|16100.1|16060.1|16100.1|16060.1|16094.1|16054.1|0
1647955920000|2022-03-22 13:32:00|16103|16063|16103|16063|16103|16063|16103|16063|0
1647955930000|2022-03-22 13:32:10|16101.9|16061.9|16100.5|16060.5|16101.9|16061.9|16100.5|16060.5|0
1647955950000|2022-03-22 13:32:30|16099.1|16059.1|16098|16058|16100.5|16060.5|16098|16058|0
1647955960000|2022-03-22 13:32:40|16099.4|16059.4|16098|16058|16099.4|16059.4|16098|16058|0
1647955970000|2022-03-22 13:32:50|16080.5|16060.5|16080.5|16060.5|16080.5|16060.5|16080.5|16060.5|1
1647955990000|2022-03-22 13:33:10|16078|16058|16078|16058|16078|16058|16078|16058|0
1647956000000|2022-03-22 13:33:20|16090.1|16050.1|16071.6|16011.6|16090.1|16050.1|16071.6|16011.6|4
1647956010000|2022-03-22 13:33:30|16074.1|16014.1|16086.6|16026.6|16086.6|16026.6|16074.1|16014.1|0
1647956090000|2022-03-22 13:34:50|16082.3|16042.3|16086.6|16046.6|16086.6|16046.6|16082.3|16042.3|0
1647956100000|2022-03-22 13:35:00|16100.5|16040.5|16090.5|16050.5|16100.5|16050.5|16087.6|16040.5|1
1647956110000|2022-03-22 13:35:10|16087.6|16047.6|16085.5|16045.5|16090.9|16050.9|16085.5|16045.5|0
1647956120000|2022-03-22 13:35:20|16088|16048|16086.6|16046.6|16088|16048|16086.6|16046.6|0
1647956150000|2022-03-22 13:35:50|16089.4|16049.4|16090.5|16050.5|16090.5|16050.5|16089.4|16049.4|0
1647956170000|2022-03-22 13:36:10|16077.6|16057.6|16072.6|16012.6|16077.6|16057.6|16070.1|16010.1|1
1647956180000|2022-03-22 13:36:20|16075.1|16015.1|16076.6|16016.6|16076.6|16016.6|16075.1|16015.1|0
1647956200000|2022-03-22 13:36:40|16075.1|16015.1|16075.1|16015.1|16075.1|16015.1|16072.6|16012.6|0
1647956230000|2022-03-22 13:37:10|16076.6|16016.6|16076.6|16016.6|16076.6|16016.6|16076.6|16016.6|0
1647956250000|2022-03-22 13:37:30|16075.1|16015.1|16075.1|16015.1|16075.1|16015.1|16075.1|16015.1|0
1647956300000|2022-03-22 13:38:20|16076.6|16016.6|16076.6|16016.6|16076.6|16016.6|16076.6|16016.6|0
1647956350000|2022-03-22 13:39:10|16075.1|16015.1|16076.6|16016.6|16076.6|16016.6|16075.1|16015.1|0
1647956360000|2022-03-22 13:39:20|16075.1|16015.1|16075.1|16015.1|16076.6|16016.6|16075.1|16015.1|0
1647956430000|2022-03-22 13:40:30|16082|16022|16081.6|16021.6|16083|16023|16081.6|16021.6|1
1647956440000|2022-03-22 13:40:40|16084.1|16024.1|16077.3|16017.3|16090.1|16030.1|16077.3|16017.3|1
1647956450000|2022-03-22 13:40:50|16078.7|16018.7|16071.6|16011.6|16078.7|16018.7|16066.6|16006.6|0
1647956460000|2022-03-22 13:41:00|16070.2|16010.2|16070.2|16010.2|16070.2|16010.2|16070.2|16010.2|0
1647956470000|2022-03-22 13:41:10|16071.6|16011.6|16072.7|16012.7|16072.7|16012.7|16071.6|16011.6|0
1647956510000|2022-03-22 13:41:50|16071.6|16011.6|16069.1|16009.1|16071.6|16011.6|16069.1|16009.1|0
1647956520000|2022-03-22 13:42:00|16070.2|16010.2|16069.1|16009.1|16070.2|16010.2|16066.6|16006.6|0
1647956550000|2022-03-22 13:42:30|16070.5|16010.5|16071.6|16011.6|16071.6|16011.6|16070.5|16010.5|0
1647956560000|2022-03-22 13:42:40|16069.1|16009.1|16069.1|16009.1|16069.1|16009.1|16069.1|16009.1|0
1647956570000|2022-03-22 13:42:50|16070.5|16010.5|16067.3|16007.3|16070.5|16010.5|16067.3|16007.3|0
1647956580000|2022-03-22 13:43:00|16066.2|16006.2|16066.2|16006.2|16066.2|16006.2|16066.2|16006.2|0
1647956610000|2022-03-22 13:43:30|16064.8|16004.8|16063.4|16003.4|16064.8|16004.8|16063.4|16003.4|0
1647956620000|2022-03-22 13:43:40|16062.3|16002.3|16062.3|16002.3|16062.3|16002.3|16062.3|16002.3|0
1647956740000|2022-03-22 13:45:40|16059.8|15999.8|16061.2|16001.2|16061.2|16001.2|16059.8|15999.8|0
1647956780000|2022-03-22 13:46:20|16068.7|16008.7|16082.7|16022.7|16082.7|16022.7|16068.7|16008.7|4
1647956790000|2022-03-22 13:46:30|16084.1|16024.1|16084.1|16024.1|16084.1|16024.1|16084.1|16024.1|0
1647956800000|2022-03-22 13:46:40|16085.2|16025.2|16085.2|16025.2|16085.2|16025.2|16085.2|16025.2|0
1647957260000|2022-03-22 13:54:20|16086.6|16026.6|16081.3|16021.3|16087.7|16027.7|16081.3|16021.3|1
1647957320000|2022-03-22 13:55:20|16072.7|16032.7|16072.7|16032.7|16072.7|16032.7|16072.7|16032.7|0
1647957380000|2022-03-22 13:56:20|16077.7|16037.7|16077.7|16037.7|16077.7|16037.7|16077.7|16037.7|0
1647957390000|2022-03-22 13:56:30|16075.2|16035.2|16075.2|16035.2|16075.2|16035.2|16075.2|16035.2|0
1647957470000|2022-03-22 13:57:50|16059.5|16039.5|16059.5|16039.5|16059.5|16039.5|16059.5|16039.5|0
1647957480000|2022-03-22 13:58:00|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|0
1647957580000|2022-03-22 13:59:40|16055.6|16035.6|16056.6|16036.6|16056.6|16036.6|16055.6|16035.6|0
1647957590000|2022-03-22 13:59:50|16055.2|16035.2|16055.2|16035.2|16055.2|16035.2|16055.2|16035.2|0
1647957620000|2022-03-22 14:00:20|16064.8|16044.8|16089.8|16049.8|16089.8|16049.8|16064.8|16044.8|1
1647957670000|2022-03-22 14:01:10|16088.4|16068.4|16094.8|16074.8|16094.8|16074.8|16088.4|16068.4|0
1647957680000|2022-03-22 14:01:20|16097.3|16077.3|16097.3|16077.3|16097.3|16077.3|16097.3|16077.3|2
1647957730000|2022-03-22 14:02:10|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|0
1647957750000|2022-03-22 14:02:30|16098.8|16078.8|16097.7|16077.7|16098.8|16078.8|16097.7|16077.7|0
1647957760000|2022-03-22 14:02:40|16090.6|16070.6|16092.7|16032.7|16092.7|16070.6|16090.6|16032.7|1
1647957770000|2022-03-22 14:02:50|16085.2|16045.2|16085.2|16045.2|16085.2|16045.2|16085.2|16045.2|0
1647957780000|2022-03-22 14:03:00|16086.7|16046.7|16086.3|16046.3|16087.7|16047.7|16086.3|16046.3|0
1647957790000|2022-03-22 14:03:10|16085.2|16045.2|16085.2|16045.2|16085.2|16045.2|16085.2|16045.2|0
1647957860000|2022-03-22 14:04:20|16086.7|16046.7|16087.7|16047.7|16087.7|16047.7|16086.7|16046.7|0
1647957880000|2022-03-22 14:04:40|16089.2|16049.2|16089.2|16049.2|16089.2|16049.2|16089.2|16049.2|0
1647957890000|2022-03-22 14:04:50|16091.7|16051.7|16091.7|16051.7|16091.7|16051.7|16091.7|16051.7|0
1647957910000|2022-03-22 14:05:10|16090.2|16050.2|16089.2|16049.2|16090.2|16050.2|16089.2|16049.2|0
1647958010000|2022-03-22 14:06:50|16076.7|16056.7|16069.2|16049.2|16076.7|16056.7|16069.2|16049.2|0
1647958020000|2022-03-22 14:07:00|16075.2|16015.2|16072.7|16012.7|16075.2|16015.2|16072.7|16012.7|1
1647958030000|2022-03-22 14:07:10|16071.3|16011.3|16072.7|16012.7|16072.7|16012.7|16071.3|16011.3|0
1647958040000|2022-03-22 14:07:20|16074.2|16014.2|16075.2|16015.2|16075.2|16015.2|16073.8|16013.8|0
1647958060000|2022-03-22 14:07:40|16077.7|16017.7|16077.7|16017.7|16077.7|16017.7|16077.7|16017.7|0
1647958070000|2022-03-22 14:07:50|16079.2|16019.2|16082.7|16022.7|16082.7|16022.7|16079.2|16019.2|0
1647958090000|2022-03-22 14:08:10|16085.2|16025.2|16085.2|16025.2|16085.2|16025.2|16085.2|16025.2|0
1647958100000|2022-03-22 14:08:20|16069.5|16029.5|16069.5|16029.5|16069.5|16029.5|16069.5|16029.5|0
1647958110000|2022-03-22 14:08:30|16065.2|16025.2|16065.2|16025.2|16065.2|16025.2|16065.2|16025.2|0
1647958160000|2022-03-22 14:09:20|16082.4|16022.4|16083.8|16023.8|16083.8|16023.8|16082.4|16022.4|0
1647958170000|2022-03-22 14:09:30|16085.2|16025.2|16065.2|16025.2|16085.2|16025.2|16065.2|16025.2|0
1647958230000|2022-03-22 14:10:30|16066.7|16026.7|16070.2|16030.2|16087.7|16033.4|16066.7|16026.7|0
1647958290000|2022-03-22 14:11:30|16084.5|16024.5|16084.5|16024.5|16084.5|16024.5|16084.5|16024.5|0
1647958300000|2022-03-22 14:11:40|16073.4|16033.4|16070.2|16030.2|16073.4|16033.4|16070.2|16030.2|0
1647958350000|2022-03-22 14:12:30|16068.1|16028.1|16068.1|16028.1|16068.1|16028.1|16068.1|16028.1|0
1647958360000|2022-03-22 14:12:40|16081|16021|16072.4|16032.4|16086.7|16032.4|16072.4|16021|0
1647958380000|2022-03-22 14:13:00|16069.2|16029.2|16069.2|16029.2|16069.2|16029.2|16069.2|16029.2|0
1647958390000|2022-03-22 14:13:10|16068.1|16028.1|16068.1|16028.1|16068.1|16028.1|16068.1|16028.1|0
1647958420000|2022-03-22 14:13:40|16081|16021|16081|16021|16081|16021|16081|16021|0
1647958430000|2022-03-22 14:13:50|16072.4|16032.4|16072.4|16032.4|16072.4|16032.4|16072.4|16032.4|0
1647958440000|2022-03-22 14:14:00|16068.1|16028.1|16068.1|16028.1|16068.1|16028.1|16068.1|16028.1|0
1647958470000|2022-03-22 14:14:30|||||||||1
1647958480000|2022-03-22 14:14:40|16070.3|16030.3|16070.3|16030.3|16070.3|16030.3|16070.3|16030.3|0
1647958490000|2022-03-22 14:14:50|16084.6|16024.6|16087.8|16027.8|16087.8|16027.8|16084.6|16024.6|0
1647958500000|2022-03-22 14:15:00|16070.3|16030.3|16070.3|16030.3|16070.3|16030.3|16070.3|16030.3|0
1647958560000|2022-03-22 14:16:00|16071.3|16031.3|16074.5|16034.5|16085.6|16034.5|16071.3|16025.6|0
1647958570000|2022-03-22 14:16:10|16071.3|16031.3|16071.3|16031.3|16071.3|16031.3|16071.3|16031.3|0
1647958590000|2022-03-22 14:16:30|16070.3|16030.3|16070.3|16030.3|16070.3|16030.3|16070.3|16030.3|0
1647958620000|2022-03-22 14:17:00|16071.7|16031.7|16088.8|16028.8|16088.8|16031.7|16071.7|16028.8|0
1647958630000|2022-03-22 14:17:10|16071.3|16031.3|16071.3|16031.3|16071.3|16031.3|16071.3|16031.3|0
1647958690000|2022-03-22 14:18:10|16084.2|16024.2|16088.8|16028.8|16088.8|16028.8|16084.2|16024.2|0
1647958700000|2022-03-22 14:18:20|16071.3|16031.3|16071.3|16031.3|16071.3|16031.3|16071.3|16031.3|0
1647958750000|2022-03-22 14:19:10|16070.3|16030.3|16070.3|16030.3|16070.3|16030.3|16070.3|16030.3|0
1647958760000|2022-03-22 14:19:20|16083.1|16023.1|16074.5|16034.5|16083.1|16034.5|16074.5|16023.1|0
1647958770000|2022-03-22 14:19:30|16071.3|16031.3|16071.3|16031.3|16071.3|16031.3|16071.3|16031.3|0
1647958820000|2022-03-22 14:20:20|16088.8|16028.8|16071.3|16031.3|16088.8|16031.3|16071.3|16028.8|0
1647958830000|2022-03-22 14:20:30|16072.8|16032.8|16072.8|16032.8|16072.8|16032.8|16072.8|16032.8|0
1647958880000|2022-03-22 14:21:20|16091.3|16031.3|16091.3|16031.3|16091.3|16031.3|16091.3|16031.3|0
1647958890000|2022-03-22 14:21:30|16072.8|16032.8|16072.8|16032.8|16072.8|16032.8|16072.8|16032.8|0
1647958920000|2022-03-22 14:22:00|16052.1|16032.1|16052.1|16032.1|16052.1|16032.1|16052.1|16032.1|0
1647958940000|2022-03-22 14:22:20|16053.5|16033.5|16052.4|16032.4|16053.5|16033.5|16052.4|16032.4|0
1647958960000|2022-03-22 14:22:40|16059.9|16019.9|16059.9|16019.9|16059.9|16019.9|16059.9|16019.9|2
1647959000000|2022-03-22 14:23:20|16048.5|16028.5|16048.5|16028.5|16048.5|16028.5|16048.5|16028.5|0
1647959040000|2022-03-22 14:24:00|16047.1|16027.1|16047.1|16027.1|16047.1|16027.1|16047.1|16027.1|0
1647959080000|2022-03-22 14:24:40|16045.7|16025.7|16045.7|16025.7|16045.7|16025.7|16045.7|16025.7|0
1647959090000|2022-03-22 14:24:50|16031.4|15991.4|16030|15990|16031.4|15991.4|16030|15990|5
1647959100000|2022-03-22 14:25:00|16035.3|15995.3|16037.8|15997.8|16039.2|15999.2|16035.3|15995.3|0
1647959110000|2022-03-22 14:25:10|16034.9|15994.9|16031.7|15991.7|16034.9|15994.9|16031.7|15991.7|0
1647959140000|2022-03-22 14:25:40|16032.8|15992.8|16032.8|15992.8|16032.8|15992.8|16032.8|15992.8|0
1647959170000|2022-03-22 14:26:10|16037.1|15997.1|16033.9|15993.9|16041.4|16001.4|16033.9|15993.9|0
1647959190000|2022-03-22 14:26:30|16012.1|15992.1|16012.1|15992.1|16012.1|15992.1|16012.1|15992.1|0
1647959250000|2022-03-22 14:27:30|16008.9|15988.9|16008.9|15988.9|16008.9|15988.9|16008.9|15988.9|0
1647959300000|2022-03-22 14:28:20|16006.4|15986.4|16006.4|15986.4|16006.4|15986.4|16006.4|15986.4|2
1647959310000|2022-03-22 14:28:30|16013.5|15953.5|15981.7|15961.7|16013.5|15962.1|15981.7|15953.5|5
1647959320000|2022-03-22 14:28:40|15997.5|15957.5|16002.1|15962.1|16013.5|15962.1|15997.5|15953.5|0
1647959340000|2022-03-22 14:29:00|15997.8|15957.8|15997.8|15957.8|15997.8|15957.8|15997.8|15957.8|0
1647959360000|2022-03-22 14:29:20|15999.2|15959.2|15999.2|15959.2|15999.2|15959.2|15999.2|15959.2|0
1647959370000|2022-03-22 14:29:30|||||||||1
1647959670000|2022-03-22 14:34:30|15999.3|15959.3|15999.3|15959.3|15999.3|15959.3|15999.3|15959.3|0
1647959680000|2022-03-22 14:34:40|15996.4|15956.4|15996.4|15956.4|15996.4|15956.4|15996.4|15956.4|2
1647959700000|2022-03-22 14:35:00|16002.8|15962.8|16021.4|15961.4|16021.4|15962.8|16002.8|15961.4|0
1647959710000|2022-03-22 14:35:10|16023.9|15963.9|15998.9|15958.9|16023.9|15963.9|15998.9|15958.9|0
1647959740000|2022-03-22 14:35:40|15997.5|15957.5|15997.5|15957.5|15997.5|15957.5|15997.5|15957.5|2
1647959770000|2022-03-22 14:36:10|16022.5|15962.5|16021.4|15961.4|16026.4|15966.4|16021.4|15961.4|3
1647959780000|2022-03-22 14:36:20|16022.8|15962.8|16006.4|15966.4|16022.8|15966.4|16006.4|15957.8|0
1647959790000|2022-03-22 14:36:30|16005.3|15965.3|16005.3|15965.3|16005.3|15965.3|16005.3|15965.3|0
1647959830000|2022-03-22 14:37:10|15997.8|15957.8|15997.8|15957.8|15997.8|15957.8|15997.8|15957.8|0
1647959870000|2022-03-22 14:37:50|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|0
1647959880000|2022-03-22 14:38:00|15984.3|15964.3|15984.3|15964.3|15984.3|15964.3|15984.3|15964.3|0
1647959890000|2022-03-22 14:38:10|15986.4|15966.4|15986.4|15966.4|15986.4|15966.4|15986.4|15966.4|0
1647959900000|2022-03-22 14:38:20|15985.3|15965.3|15984.3|15964.3|15985.3|15965.3|15984.3|15964.3|0
1647960100000|2022-03-22 14:41:40|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|0
1647960190000|2022-03-22 14:43:10|15984.3|15964.3|15984.3|15964.3|15984.3|15964.3|15984.3|15964.3|0
1647960370000|2022-03-22 14:46:10|15985.7|15965.7|15985.4|15965.4|15990.7|15970.7|15985.4|15965.4|1
1647960380000|2022-03-22 14:46:20|15991.4|15951.4|15991.4|15951.4|15991.4|15951.4|15991.4|15951.4|0
1647960390000|2022-03-22 14:46:30|15992.9|15952.9|15992.9|15952.9|15992.9|15952.9|15992.9|15952.9|0
1647960440000|2022-03-22 14:47:20|16007.2|15947.2|15998.9|15958.9|16011.1|15958.9|15998.9|15947.2|0
1647960470000|2022-03-22 14:47:50|||||||||1
1647960500000|2022-03-22 14:48:20|16018.2|15958.2|16018.2|15958.2|16018.2|15958.2|16018.2|15958.2|0
1647960510000|2022-03-22 14:48:30|16025.4|15965.4|16000.4|15960.4|16025.4|15965.4|16000.4|15960.4|0
1647960520000|2022-03-22 14:48:40|15998.9|15958.9|16000|15960|16000|15960|15998.9|15958.9|0
1647960530000|2022-03-22 14:48:50|16001.4|15961.4|16002.5|15962.5|16002.5|15962.5|16001.4|15961.4|0
1647960550000|2022-03-22 14:49:10|16003.9|15963.9|16006.8|15966.8|16032.5|15972.5|16003.9|15963.9|1
1647960560000|2022-03-22 14:49:20|16010|15970|16010|15970|16010|15970|16010|15970|0
1647960610000|2022-03-22 14:50:10|16014.3|15974.3|16027.2|15967.2|16027.2|15974.3|16014.3|15967.2|0
1647960620000|2022-03-22 14:50:20|16016.8|15976.8|16011.4|15971.4|16016.8|15976.8|16010|15970|0
1647960630000|2022-03-22 14:50:30|16010|15970|16010|15970|16010|15970|16010|15970|0
1647960680000|2022-03-22 14:51:20|16021.4|15961.4|16011.4|15971.4|16021.4|15971.4|16011.4|15961.4|0
1647960690000|2022-03-22 14:51:30|16010|15970|16010|15970|16010|15970|16010|15970|0
1647960740000|2022-03-22 14:52:20|16022.9|15962.9|16038.2|15978.2|16041.4|15981.4|16022.9|15962.9|0
1647960750000|2022-03-22 14:52:30|16035|15975|16022.5|15962.5|16042.5|15984.3|16022.5|15962.5|0
1647960770000|2022-03-22 14:52:50|16041.4|15981.4|16024.3|15984.3|16045.4|15985.4|16024.3|15981.4|4
1647960780000|2022-03-22 14:53:00|16025.4|15985.4|16025.4|15985.4|16025.4|15985.4|16025.4|15985.4|0
1647960790000|2022-03-22 14:53:10|16026.4|15986.4|16027.5|15987.5|16027.5|15987.5|16026.4|15986.4|0
1647960800000|2022-03-22 14:53:20|16028.9|15988.9|16025|16005|16030|16005|16022.5|15988.9|1
1647960810000|2022-03-22 14:53:30|16042.9|16002.9|16042.9|16002.9|16042.9|16002.9|16042.9|16002.9|3
1647960820000|2022-03-22 14:53:40|16040|16000|16040|16000|16040|16000|16040|16000|0
1647960890000|2022-03-22 14:54:50|16031.4|16011.4|16032.5|16012.5|16032.5|16012.5|16031.4|16011.4|0
1647960900000|2022-03-22 14:55:00|16034|16014|16035|16015|16035|16015|16034|16014|0
1647960920000|2022-03-22 14:55:20|16033.6|16013.6|16035|16015|16035|16015|16032.5|16012.5|0
1647960930000|2022-03-22 14:55:30|16033.6|16013.6|16032.5|16012.5|16034|16014|16032.5|16012.5|0
1647960940000|2022-03-22 14:55:40|16045.4|16005.4|16047.5|16007.5|16049|16009|16045.4|16005.4|0
1647960950000|2022-03-22 14:55:50|16040|16020|16040|16020|16040|16020|16040|16020|0
1647960990000|2022-03-22 14:56:30|16041.5|16021.5|16042.5|16022.5|16042.5|16022.5|16041.5|16021.5|0
1647961020000|2022-03-22 14:57:00|16045|16025|16045|16025|16045|16025|16045|16025|1
1647961030000|2022-03-22 14:57:10|16044.3|16004.3|16044.3|16004.3|16044.3|16004.3|16044.3|16004.3|2
1647961530000|2022-03-22 15:05:30|16045.4|16005.4|16045.4|16005.4|16045.4|16005.4|16045.4|16005.4|0
1647962060000|2022-03-22 15:14:20|16021.5|16001.5|16021.5|16001.5|16021.5|16001.5|16021.5|16001.5|4
1647962080000|2022-03-22 15:14:40|16020.1|16000.1|16018.7|15958.7|16020.1|16000.1|16011.5|15958.7|1
1647962090000|2022-03-22 15:14:50|16010.1|15970.1|15994.4|15974.4|16010.1|15974.4|15994.4|15970.1|0
1647962150000|2022-03-22 15:15:50|16008.7|15968.7|16008.7|15968.7|16008.7|15968.7|16008.7|15968.7|0
1647962160000|2022-03-22 15:16:00|15994.4|15974.4|15994.4|15974.4|15994.4|15974.4|15994.4|15974.4|0
1647962220000|2022-03-22 15:17:00|16008.7|15968.7|15994.4|15974.4|16008.7|15974.4|15994.4|15968.7|0
1647962240000|2022-03-22 15:17:20|16003|15963|16003|15963|16003|15963|16003|15963|1
1647962280000|2022-03-22 15:18:00|16018.7|15958.7|16036.9|15976.9|16036.9|15976.9|16018.7|15958.7|0
1647962290000|2022-03-22 15:18:10|16033|15973|16010.5|15970.5|16033|15973|16010.5|15970.5|0
1647962310000|2022-03-22 15:18:30|16011.5|15971.5|16011.5|15971.5|16011.5|15971.5|16011.5|15971.5|0
1647962350000|2022-03-22 15:19:10|16020.8|15980.8|16020.1|15980.1|16040.1|15980.8|16020.1|15977.6|0
1647962410000|2022-03-22 15:20:10|16023|15983|16040.1|15980.1|16040.1|15983|16023|15980.1|0
1647962420000|2022-03-22 15:20:20|16020.1||16020.1||16020.1||16020.1||0
1647962480000|2022-03-22 15:21:20|16042.6|15982.6|16042.6|15982.6|16042.6|15982.6|16042.6|15982.6|0
1647962490000|2022-03-22 15:21:30|16031.2|15991.2|16022.6|15982.6|16031.2|15991.2|16022.6|15982.6|0
1647962550000|2022-03-22 15:22:30|16046.5|15986.5|16049|15989|16049|15989|16046.5|15986.5|0
1647962560000|2022-03-22 15:22:40|16033.3|15993.3|16030.1|15990.1|16033.3|15993.3|16030.1|15990.1|0
1647962620000|2022-03-22 15:23:40|16031.5|15991.5|16030.1|15990.1|16049|15991.5|16030.1|15989|0
1647962680000|2022-03-22 15:24:40|16031.5|15991.5|16030.1|15990.1|16049|15991.5|16030.1|15989|0
1647962740000|2022-03-22 15:25:40|16049|15989|16049|15989|16049|15989|16049|15989|0
1647962750000|2022-03-22 15:25:50|16030.1|15990.1|16030.1|15990.1|16030.1|15990.1|16030.1|15990.1|0
1647962810000|2022-03-22 15:26:50|16031.6|15991.6|16030.1|15990.1|16049.1|15991.6|16030.1|15989.1|0
1647962870000|2022-03-22 15:27:50|16031.6|15991.6|16049.1|15989.1|16049.1|15991.6|16031.6|15989.1|0
1647962880000|2022-03-22 15:28:00|16033.3|15993.3|16033.3|15993.3|16033.3|15993.3|16033.3|15993.3|0
1647962890000|2022-03-22 15:28:10|16030.1|15990.1|16030.1|15990.1|16030.1|15990.1|16030.1|15990.1|0
1647962940000|2022-03-22 15:29:00|16031.6|15991.6|16030.1|15990.1|16049.1|15991.6|16030.1|15985.8|0
1647963000000|2022-03-22 15:30:00|16049.1|15989.1|16033.3|15993.3|16049.1|15993.3|16033.3|15989.1|0
1647963010000|2022-03-22 15:30:10|16030.1|15990.1|16030.1|15990.1|16030.1|15990.1|16030.1|15990.1|0
1647963060000|2022-03-22 15:31:00|16031.6|15991.6|16030.1|15990.1|16049.1|15991.6|16030.1|15989.1|0
1647963120000|2022-03-22 15:32:00|16049.1|15989.1|16049.1|15989.1|16049.1|15989.1|16049.1|15989.1|0
1647963130000|2022-03-22 15:32:10|16030.1|15990.1|16030.1|15990.1|16030.1|15990.1|16030.1|15990.1|0
1647963190000|2022-03-22 15:33:10|16034.8|15994.8|16049.1|15989.1|16049.1|15994.8|16034.8|15989.1|0
1647963200000|2022-03-22 15:33:20|16030.1|15990.1|16030.1|15990.1|16030.1|15990.1|16030.1|15990.1|0
1647963260000|2022-03-22 15:34:20|16031.6|15991.6|16033.4|15993.4|16049.1|15993.4|16031.6|15989.1|0
1647963270000|2022-03-22 15:34:30|16030.1|15990.1|16030.1|15990.1|16030.1|15990.1|16030.1|15990.1|0
1647963320000|2022-03-22 15:35:20|16037.3|15997.3|16040.1|16000.1|16042.6|16002.6|16037.3|15997.3|0
1647963330000|2022-03-22 15:35:30|16025.9|16005.9|16025.9|16005.9|16025.9|16005.9|16025.9|16005.9|0
1647963340000|2022-03-22 15:35:40|16022.6|16002.6|16022.6|16002.6|16022.6|16002.6|16022.6|16002.6|0
1647963390000|2022-03-22 15:36:30|16022.7|16002.7|16022.7|16002.7|16040.2|16002.7|16022.7|16000.2|0
1647963450000|2022-03-22 15:37:30|16038.4|15998.4|16038.4|15998.4|16038.4|15998.4|16038.4|15998.4|0
1647963460000|2022-03-22 15:37:40|16026.9|16006.9|16022.7|16002.7|16026.9|16006.9|16022.7|16002.7|0
1647963520000|2022-03-22 15:38:40|16042.7|16006.9|16022.7|16002.7|16042.7|16006.9|16022.7|16002.7|0
1647963580000|2022-03-22 15:39:40|16042.7||16042.7||16042.7||16042.7||0
1647963590000|2022-03-22 15:39:50|16022.7||16022.7||16022.7||16022.7||0
1647963650000|2022-03-22 15:40:50|16038.4|15998.4|16038.4|15998.4|16038.4|15998.4|16038.4|15998.4|0
1647963660000|2022-03-22 15:41:00|16042.7|16002.7|16022.7|16002.7|16042.7|16002.7|16022.7|16002.7|0
1647963720000|2022-03-22 15:42:00|16038.4|15998.4|16022.7|16002.7|16038.4|16006.9|16022.7|15998.4|0
1647963730000|2022-03-22 15:42:10|||||||||1
1647963780000|2022-03-22 15:43:00|16042.7||16042.7||16042.7||16042.7||0
1647963790000|2022-03-22 15:43:10|16045.2|16005.2|16024.1|16004.1|16045.2|16013|16024.1|16003|0
1647963800000|2022-03-22 15:43:20|16025.2|16005.2|16047.7|16007.7|16047.7|16007.7|16025.2|16005.2|3
1647963810000|2022-03-22 15:43:30|16030.2|16010.2|16030.2|16010.2|16030.2|16010.2|16030.2|16010.2|0
1647963870000|2022-03-22 15:44:30|16044.5|16004.5|16033.4|16013.4|16044.5|16013.4|16033.4|16004.5|0
1647963880000|2022-03-22 15:44:40|16028|16008|16027|16007|16028|16008|16027|16007|1
1647963930000|2022-03-22 15:45:30|16045.5|16005.5|16047|16027|16047|16027|16042.7|16005.5|0
1647964070000|2022-03-22 15:47:50|||||||||3
1647964180000|2022-03-22 15:49:40|16048.4|16028.4|16042.7|16022.7|16052|16032|16042.7|16022.7|3
1647964240000|2022-03-22 15:50:40|16054.1|16014.1|16040.2|16020.2|16055.2|16020.2|16040.2|16014.1|0
1647964300000|2022-03-22 15:51:40|16055.2|16015.2|16055.2|16015.2|16055.2|16015.2|16055.2|16015.2|0
1647964310000|2022-03-22 15:51:50|16042.3|16022.3|16042.3|16022.3|16042.3|16022.3|16042.3|16022.3|0
1647964320000|2022-03-22 15:52:00|16040.2|16020.2|16040.2|16020.2|16040.2|16020.2|16040.2|16020.2|0
1647964370000|2022-03-22 15:52:50|16053.1|16013.1|16042.3|16022.3|16055.2|16022.3|16042.3|16013.1|0
1647964380000|2022-03-22 15:53:00|16040.2|16020.2|16040.2|16020.2|16040.2|16020.2|16040.2|16020.2|0
1647964430000|2022-03-22 15:53:50|16055.2|16015.2|16055.2|16015.2|16055.2|16015.2|16055.2|16015.2|0
1647964440000|2022-03-22 15:54:00|16042.3|16022.3|16042.3|16022.3|16042.3|16022.3|16042.3|16022.3|0
1647964450000|2022-03-22 15:54:10|16040.2|16020.2|16040.2|16020.2|16040.2|16020.2|16040.2|16020.2|0
1647964500000|2022-03-22 15:55:00|16055.2|16015.2|16055.2|16015.2|16055.2|16015.2|16055.2|16015.2|0
1647964510000|2022-03-22 15:55:10|16040.2|16020.2|16040.2|16020.2|16040.2|16020.2|16040.2|16020.2|0
1647964570000|2022-03-22 15:56:10|16053.1|16013.1|16042.4|16022.4|16055.2|16022.4|16042.4|16013.1|0
1647964590000|2022-03-22 15:56:30|16040.2|16020.2|16040.2|16020.2|16040.2|16020.2|16040.2|16020.2|0
1647964630000|2022-03-22 15:57:10|16055.2|16015.2|16055.2|16015.2|16055.2|16015.2|16055.2|16015.2|0
1647964640000|2022-03-22 15:57:20|16042.4|16022.4|16042.4|16022.4|16042.4|16022.4|16042.4|16022.4|0
1647964650000|2022-03-22 15:57:30|16040.2|16020.2|16040.2|16020.2|16040.2|16020.2|16040.2|16020.2|0
1647964700000|2022-03-22 15:58:20|16053.1|16013.1|16055.2|16015.2|16055.2|16015.2|16053.1|16013.1|0
1647964710000|2022-03-22 15:58:30|16040.9|16020.9|16040.9|16020.9|16040.9|16020.9|16040.9|16020.9|0
1647964720000|2022-03-22 15:58:40|16037.7|16017.7|16037.7|16017.7|16037.7|16017.7|16037.7|16017.7|0
1647964770000|2022-03-22 15:59:30|16042.4|16022.4|16055.2|16015.2|16055.2|16022.4|16042.4|16015.2|0
1647964780000|2022-03-22 15:59:40|16040.9|16020.9|16045.2|16025.2|16045.2|16025.2|16040.9|16020.9|0
1647964800000|2022-03-22 16:00:00|16037.7|16017.7|16037.7|16017.7|16037.7|16017.7|16037.7|16017.7|0
1647964840000|2022-03-22 16:00:40|16042.4|16022.4|16055.2|16015.2|16055.2|16022.4|16042.4|16015.2|0
1647964850000|2022-03-22 16:00:50|16037.7|16017.7|16037.7|16017.7|16037.7|16017.7|16037.7|16017.7|0
1647964910000|2022-03-22 16:01:50|16039.2|16019.2|16037.7|16017.7|16055.2|16019.2|16037.7|16015.2|0
1647964970000|2022-03-22 16:02:50|16042.4|16022.4|16037.7|16017.7|16055.2|16022.4|16037.7|16012|0
1647965030000|2022-03-22 16:03:50|16042.4|16022.4|16055.2|16015.2|16055.2|16022.4|16042.4|16015.2|0
1647965040000|2022-03-22 16:04:00|16040.9|16020.9|16040.9|16020.9|16040.9|16020.9|16040.9|16020.9|0
1647965050000|2022-03-22 16:04:10|16037.7|16017.7|16037.7|16017.7|16037.7|16017.7|16037.7|16017.7|0
1647965100000|2022-03-22 16:05:00|16042.4|16022.4|16037.7|16017.7|16055.2|16022.4|16037.7|16015.2|0
1647965160000|2022-03-22 16:06:00|16042.4|16022.4|16055.2|16015.2|16055.2|16022.4|16042.4|16015.2|0
1647965170000|2022-03-22 16:06:10|16035.2||16035.2||16035.2||16035.2||0
1647965230000|2022-03-22 16:07:10|16055.2||16055.2||16055.2||16055.2||0
1647965240000|2022-03-22 16:07:20|16035.2||16035.2||16035.2||16035.2||0
1647965260000|2022-03-22 16:07:40|16035.3|16015.3|16035.3|16015.3|16035.3|16015.3|16035.3|16015.3|0
1647965300000|2022-03-22 16:08:20|16051|16011|16039.5|16019.5|16051|16019.5|16039.5|16011|0
1647965310000|2022-03-22 16:08:30|16032.8|16012.8|16032.8|16012.8|16032.8|16012.8|16032.8|16012.8|0
1647965330000|2022-03-22 16:08:50|16055.3|16015.3|16055.3|16015.3|16055.3|16015.3|16055.3|16015.3|0
1647965340000|2022-03-22 16:09:00|16039.5|16019.5|16032.8|16012.8|16039.5|16019.5|16032.8|16012.8|0
1647965370000|2022-03-22 16:09:30|16055.3|16015.3|16055.3|16015.3|16055.3|16015.3|16055.3|16015.3|0
1647965380000|2022-03-22 16:09:40|16035.3|15973.1|16019.2|15979.2|16035.3|15979.2|16019.2|15970.6|1
1647965390000|2022-03-22 16:09:50|16018.1|15978.1|16018.1|15978.1|16018.1|15978.1|16018.1|15978.1|0
1647965410000|2022-03-22 16:10:10|16031.7|15971.7|16033.1|15973.1|16033.1|15973.1|16031.7|15971.7|0
1647965440000|2022-03-22 16:10:40|16036|15976|16041.7|15981.7|16043.1|15983.1|16036|15976|1
1647965450000|2022-03-22 16:10:50|16038.1|15978.1|16036.7|15976.7|16038.1|15978.1|16036.7|15976.7|0
1647965460000|2022-03-22 16:11:00|16033.1|15973.1|16041.3|15981.3|16043.8|15983.8|16033.1|15973.1|0
1647965470000|2022-03-22 16:11:10|16042.8|15982.8|16035.6|15975.6|16042.8|15982.8|16035.6|15975.6|0
1647965500000|2022-03-22 16:11:40|16034.2|15974.2|16030.6|15970.6|16042.8|15982.8|16030.6|15970.6|1
1647965510000|2022-03-22 16:11:50|16032.8|15972.8|16028.1|15968.1|16040.3|15980.3|16023.1|15963.1|0
1647965520000|2022-03-22 16:12:00|16029.2|15969.2|16037.8|15977.8|16040.3|15980.3|16028.1|15968.1|0
1647965530000|2022-03-22 16:12:10|16029.2|15969.2|16031.7|15971.7|16039.2|15979.2|16028.1|15968.1|0
1647965540000|2022-03-22 16:12:20|16032.8|15972.8|16034.2|15974.2|16042.8|15982.8|16030.6|15970.6|0
1647965550000|2022-03-22 16:12:30|16035.3|15975.3|16041.7|15981.7|16042.8|15982.8|16033.1|15973.1|0
1647965560000|2022-03-22 16:12:40|16038.5|15978.5|16041.7|15981.7|16042.8|15982.8|16033.1|15973.1|1
1647965570000|2022-03-22 16:12:50|16033.1|15973.1|16033.1|15973.1|16042.8|15982.8|16032.1|15972.1|0
1647965580000|2022-03-22 16:13:00|16034.2|15974.2|16040.3|15980.3|16042.8|15982.8|16033.1|15973.1|0
1647965590000|2022-03-22 16:13:10|16042.8|15982.8|16038.5|15978.5|16042.8|15982.8|16033.1|15973.1|0
1647965600000|2022-03-22 16:13:20|16034.2|15974.2|16040.3|15980.3|16042.8|15982.8|16033.1|15973.1|0
1647965610000|2022-03-22 16:13:30|16038.5|15978.5|16040.3|15980.3|16042.8|15982.8|16033.1|15973.1|0
1647965620000|2022-03-22 16:13:40|16041.7|15981.7|16030.6|15970.6|16042.8|15982.8|16030.6|15970.6|1
1647965630000|2022-03-22 16:13:50|16031.7|15971.7|16037.1|15977.1|16042.8|15982.8|16030.6|15970.6|0
1647965640000|2022-03-22 16:14:00|16030.6|15970.6|16037.1|15977.1|16042.8|15982.8|16030.6|15970.6|0
1647965650000|2022-03-22 16:14:10|16032.8|15972.8|16037.8|15977.8|16042.8|15982.8|16030.6|15970.6|0
1647965660000|2022-03-22 16:14:20|16040.3|15980.3|16036.7|15976.7|16042.8|15982.8|16030.6|15970.6|0
1647965670000|2022-03-22 16:14:30|16037.8|15977.8|16039.2|15979.2|16042.8|15982.8|16030.6|15970.6|0
1647965680000|2022-03-22 16:14:40|16042.8|15982.8|16039.2|15979.2|16042.8|15982.8|16029.6|15969.6|1
1647965690000|2022-03-22 16:14:50|16042.8|15982.8|16037.8|15977.8|16042.8|15982.8|16030.6|15970.6|0
1647965700000|2022-03-22 16:15:00|16039.2|15979.2|16030.6|15970.6|16042.8|15982.8|16030.6|15970.6|0
1647965710000|2022-03-22 16:15:10|16032.8|15972.8|16037.8|15977.8|16042.8|15982.8|16030.6|15970.6|0
1647965720000|2022-03-22 16:15:20|16040.3|15980.3|16037.8|15977.8|16042.8|15982.8|16033.1|15973.1|0
1647965730000|2022-03-22 16:15:30|16040.3|15980.3|16034.2|15974.2|16042.8|15982.8|16033.1|15973.1|0
1647965740000|2022-03-22 16:15:40|16036.7|15976.7|16032.1|15972.1|16042.8|15982.8|16032.1|15972.1|1
1647965750000|2022-03-22 16:15:50|16030.6|15970.6|16030.6|15970.6|16030.6|15970.6|16030.6|15970.6|2
1647965760000|2022-03-22 16:16:00|||||||||1
1647965800000|2022-03-22 16:16:40|||||||||1
1647965820000|2022-03-22 16:17:00|16023.5|15963.5|16005.3|15965.3|16023.5|15965.3|16005.3|15958.1|0
1647965830000|2022-03-22 16:17:10|16003.1|15963.1|16003.1|15963.1|16003.1|15963.1|16003.1|15963.1|0
1647965860000|2022-03-22 16:17:40|15987.4|15967.4|15980.6|15960.6|15987.4|15967.4|15980.6|15960.6|0
1647965890000|2022-03-22 16:18:10|15981.7|15961.7|16004.2|15964.2|16007.1|15967.1|15981.7|15961.7|6
1647965900000|2022-03-22 16:18:20|15984.2|15961.7|15981.7|15961.7|15984.2|15961.7|15981.7|15961.7|5
1647965910000|2022-03-22 16:18:30|16004.2|15964.2|15986.7|15966.7|16004.2|15966.7|15986.7|15964.2|0
1647965970000|2022-03-22 16:19:30|16003.1|15963.1|16003.1|15963.1|16003.1|15963.1|16003.1|15963.1|0
1647965980000|2022-03-22 16:19:40|15984.2|15964.2|15984.2|15964.2|15984.2|15964.2|15984.2|15964.2|0
1647966040000|2022-03-22 16:20:40|15999.9|15959.9|15984.2|15964.2|16004.2|15964.2|15984.2|15959.9|0
1647966100000|2022-03-22 16:21:40|15999.9|15959.9|15988.5|15968.5|16004.2|15968.5|15988.5|15959.9|0
1647966120000|2022-03-22 16:22:00|15984.2|15964.2|15984.2|15964.2|15984.2|15964.2|15984.2|15964.2|0
1647966160000|2022-03-22 16:22:40|15999.9|15959.9|15999.9|15959.9|15999.9|15959.9|15999.9|15959.9|0
1647966170000|2022-03-22 16:22:50|15984.2|15964.2|15984.2|15964.2|15984.2|15964.2|15984.2|15964.2|0
1647966230000|2022-03-22 16:23:50|16004.2||16004.2||16004.2||16004.2||0
1647966240000|2022-03-22 16:24:00|15988.5|15968.5|15988.5|15968.5|15988.5|15968.5|15988.5|15968.5|0
1647966250000|2022-03-22 16:24:10|15984.2|15964.2|15984.2|15964.2|15984.2|15964.2|15984.2|15964.2|0
1647966280000|2022-03-22 16:24:40|15989.6|15969.6|15989.6|15969.6|15989.6|15969.6|15989.6|15969.6|0
1647966300000|2022-03-22 16:25:00|||||||||1
1647966350000|2022-03-22 16:25:50|15988.2|15968.2|15988.2|15968.2|15988.2|15968.2|15988.2|15968.2|0
1647966450000|2022-03-22 16:27:30|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|0
1647966480000|2022-03-22 16:28:00|16001|15961|16001|15961|16001|15961|16001|15961|0
1647966490000|2022-03-22 16:28:10|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|0
1647966550000|2022-03-22 16:29:10|16005.3|15969.6|15989.6|15969.6|16005.3|15969.6|15989.6|15969.6|0
1647966570000|2022-03-22 16:29:30|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|0
1647966610000|2022-03-22 16:30:10|16001|15961|16005.3|15965.3|16005.3|15965.3|16001|15961|0
1647966620000|2022-03-22 16:30:20|15989.6|15969.6|15985.3|15965.3|15989.6|15969.6|15985.3|15965.3|0
1647966640000|2022-03-22 16:30:40|15986.8|15966.8|15986.8|15966.8|15986.8|15966.8|15986.8|15966.8|0
1647966650000|2022-03-22 16:30:50|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|0
1647966680000|2022-03-22 16:31:20|16005.3||16005.3||16005.3||16005.3||0
1647966690000|2022-03-22 16:31:30|15985.3|15975.3|15985.3|15965.3|15995.3|15975.3|15985.3|15965.3|0
1647966750000|2022-03-22 16:32:30|16005.3||15985.3||16005.3||15985.3||0
1647966810000|2022-03-22 16:33:30|16005.3||16005.3||16005.3||16005.3||0
1647966820000|2022-03-22 16:33:40|15985.3||15985.3||15985.3||15985.3||0
1647966880000|2022-03-22 16:34:40|16001.1|15961.1|15989.6|15969.6|16005.3|15969.6|15989.6|15961.1|0
1647966900000|2022-03-22 16:35:00|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|0
1647966940000|2022-03-22 16:35:40|16001.1|15961.1|16001.1|15961.1|16001.1|15961.1|16001.1|15961.1|0
1647966950000|2022-03-22 16:35:50|15989.6|15969.6|15989.6|15969.6|15989.6|15969.6|15989.6|15969.6|0
1647966960000|2022-03-22 16:36:00|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|15985.3|15965.3|0
1647966990000|2022-03-22 16:36:30|||||||||1
1647967010000|2022-03-22 16:36:50|16005.3||16005.3||16005.3||16005.3||0
1647967020000|2022-03-22 16:37:00|15989.6|15969.6|15985.3|15965.3|15989.6|15969.6|15985.3|15965.3|0
1647967040000|2022-03-22 16:37:20|15982.1|15962.1|15982.1|15962.1|15982.1|15962.1|15982.1|15962.1|1
1647967080000|2022-03-22 16:38:00|16002.1|15966.4|15986.4|15966.4|16002.1|15966.4|15986.4|15966.4|0
1647967090000|2022-03-22 16:38:10|15982.1|15962.1|15982.1|15962.1|15982.1|15962.1|15982.1|15962.1|0
1647967140000|2022-03-22 16:39:00|16000.7|15960.7|16002.1|15962.1|16002.1|15962.1|16000.7|15960.7|0
1647967150000|2022-03-22 16:39:10|15986.4|15966.4|15986.4|15966.4|15986.4|15966.4|15986.4|15966.4|0
1647967170000|2022-03-22 16:39:30|15982.1|15962.1|15982.1|15962.1|15982.1|15962.1|15982.1|15962.1|0
1647967210000|2022-03-22 16:40:10|16000.7|15960.7|16000.7|15960.7|16000.7|15960.7|16000.7|15960.7|0
1647967220000|2022-03-22 16:40:20|15982.1|15962.1|15982.1|15962.1|15982.1|15962.1|15982.1|15962.1|0
1647967280000|2022-03-22 16:41:20|15996.4|15956.4|16017.1|15957.1|16017.1|15963.6|15996.4|15956.4|2
1647967290000|2022-03-22 16:41:30|15988.6|15968.6|15984.6|15964.6|15988.6|15968.6|15983.6|15963.6|0
1647967300000|2022-03-22 16:41:40|16013.2|15953.2|16019.6|15959.6|16019.6|15959.6|16013.2|15953.2|3
1647967310000|2022-03-22 16:41:50|15987.1|15967.1|15987.1|15967.1|15987.1|15967.1|15987.1|15967.1|0
1647967370000|2022-03-22 16:42:50|16002.9|15962.9|15987.1|15967.1|16019.6|15972.5|15987.1|15952.9|0
1647967420000|2022-03-22 16:43:40|15987.2|15967.2|15987.2|15967.2|15987.2|15967.2|15987.2|15967.2|0
1647967430000|2022-03-22 16:43:50|16002.9|15962.9|16019.7|15959.7|16019.7|15962.9|16002.9|15952.9|0
1647967440000|2022-03-22 16:44:00|15992.5|15972.5|15992.5|15972.5|15992.5|15972.5|15992.5|15972.5|0
1647967450000|2022-03-22 16:44:10|15987.2|15967.2|15987.2|15967.2|15987.2|15967.2|15987.2|15967.2|0
1647967500000|2022-03-22 16:45:00|16002.9|15962.9|16019.7|15959.7|16019.7|15962.9|16002.9|15959.7|0
1647967510000|2022-03-22 16:45:10|15992.5|15972.5|15987.2|15967.2|15992.5|15972.5|15987.2|15967.2|0
1647967570000|2022-03-22 16:46:10|16002.9|15962.9|15992.5|15972.5|16019.7|15972.5|15992.5|15952.9|0
1647967590000|2022-03-22 16:46:30|15987.2|15967.2|15987.2|15967.2|15987.2|15967.2|15987.2|15967.2|0
1647967640000|2022-03-22 16:47:20|16002.9|15962.9|15992.5|15972.5|16019.7|15972.5|15992.5|15952.9|0
1647967650000|2022-03-22 16:47:30|15987.2|15967.2|15987.2|15967.2|15987.2|15967.2|15987.2|15967.2|0
1647967700000|2022-03-22 16:48:20|16002.9|15962.9|15992.5|15972.5|16019.7|15972.5|15992.5|15952.9|0
1647967710000|2022-03-22 16:48:30|15987.2|15967.2|15987.2|15967.2|15987.2|15967.2|15987.2|15967.2|0
1647967730000|2022-03-22 16:48:50|15973.2|15953.2|15969.3|15949.3|15973.2|15953.2|15969.3|15949.3|6
1647967740000|2022-03-22 16:49:00|15960.4|15940.4|15960.4|15940.4|15960.4|15940.4|15960.4|15940.4|10
1647967760000|2022-03-22 16:49:20|15949.7|15929.7|15949.7|15929.7|15949.7|15929.7|15949.7|15929.7|3
1647967770000|2022-03-22 16:49:30|15951.1|15931.1|15967.5|15947.5|15967.5|15947.5|15951.1|15931.1|1
1647967780000|2022-03-22 16:49:40|15984|15944|15987.2|15947.2|15989.7|15949.7|15984|15944|0
1647967790000|2022-03-22 16:49:50|15982.9|15942.9|15984.7|15944.7|15984.7|15944.7|15982.9|15942.9|0
1647967810000|2022-03-22 16:50:10|15981.8|15941.8|15982.2|15942.2|15982.2|15942.2|15981.8|15941.8|0
1647967820000|2022-03-22 16:50:20|15965|15945|15965|15945|15965|15945|15965|15945|0
1647967830000|2022-03-22 16:50:30|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|0
1647967880000|2022-03-22 16:51:20|15975.4|15935.4|15959.7|15939.7|15979.7|15939.7|15959.7|15935.4|0
1647967940000|2022-03-22 16:52:20|15972.5|15932.5|15979.7|15939.7|15979.7|15939.7|15972.5|15932.5|0
1647967950000|2022-03-22 16:52:30|15957.2|15937.2|15957.2|15937.2|15957.2|15937.2|15957.2|15937.2|0
1647968010000|2022-03-22 16:53:30|15979.3|15939.3|15982.2|15942.2|15982.2|15942.2|15979.3|15939.3|0
1647968020000|2022-03-22 16:53:40|15965|15945|15959.7|15939.7|15965|15945|15959.7|15939.7|0
1647968040000|2022-03-22 16:54:00|15967.2|15947.2|15967.2|15947.2|15967.2|15947.2|15967.2|15947.2|0
1647968080000|2022-03-22 16:54:40|15972.9|15952.9|15969.7|15949.7|15979.7|15959.7|15969.7|15949.7|0
1647968090000|2022-03-22 16:54:50|15979.7|15959.7|15994.7|15954.7|15994.7|15959.7|15979.7|15952.5|4
1647968100000|2022-03-22 16:55:00|15980.4|15960.4|15980.4|15960.4|15980.4|15960.4|15980.4|15960.4|0
1647968110000|2022-03-22 16:55:10|15977.2|15957.2|15977.2|15957.2|15977.2|15957.2|15977.2|15957.2|0
1647968160000|2022-03-22 16:56:00|15991.5|15951.5|15979|15959|15991.5|15959|15979|15951.5|0
1647968170000|2022-03-22 16:56:10|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|0
1647968210000|2022-03-22 16:56:50|||||||||1
1647968220000|2022-03-22 16:57:00|15979|15959|15980.4|15960.4|15994.7|15960.4|15979|15954.7|0
1647968230000|2022-03-22 16:57:10|15977.2|15957.2|15977.2|15957.2|15977.2|15957.2|15977.2|15957.2|0
1647968280000|2022-03-22 16:58:00|15990.1|15950.1|15990.1|15950.1|15990.1|15950.1|15990.1|15950.1|0
1647968290000|2022-03-22 16:58:10|15979|15959|15974.7|15954.7|15979|15959|15974.7|15954.7|1
1647968350000|2022-03-22 16:59:10|15994.7|15959|15979|15959|15994.7|15959|15979|15959|0
1647968360000|2022-03-22 16:59:20|15976.8|15956.8|15994.7|15954.7|15994.7|15956.8|15976.8|15954.7|3
1647968500000|2022-03-22 17:01:40|15996.1|15956.1|15996.1|15956.1|15996.1|15956.1|15996.1|15956.1|0
1647968520000|2022-03-22 17:02:00|15997.2|15957.2|15997.2|15957.2|15997.2|15957.2|15997.2|15957.2|0
1647969360000|2022-03-22 17:16:00|15997.3|15957.3|15997.3|15957.3|15997.3|15957.3|15997.3|15957.3|0
1647969950000|2022-03-22 17:25:50|15993|15973|15993|15973|15993|15973|15993|15973|0
1647969960000|2022-03-22 17:26:00|15997.3|15977.3|16010.1|15970.1|16010.1|15977.3|15997.3|15970.1|0
1647969970000|2022-03-22 17:26:10|16012.3|15972.3|16012.3|15972.3|16012.3|15972.3|16012.3|15972.3|0
1647970170000|2022-03-22 17:29:30|16004.8|15984.8|16004.8|15984.8|16004.8|15984.8|16004.8|15984.8|2
1647970180000|2022-03-22 17:29:40|16006.2|15986.2|16009.8|15989.8|16009.8|15989.8|16006.2|15986.2|0
1647970200000|2022-03-22 17:30:00|||||||||1
1647970210000|2022-03-22 17:30:10|16012.3|15992.3|16012.3|15992.3|16012.3|15992.3|16012.3|15992.3|0
1647970250000|2022-03-22 17:30:50|||||||||1
1647970290000|2022-03-22 17:31:30|||||||||2
1647970700000|2022-03-22 17:38:20|16014.8|15994.8|16014.8|15994.8|16014.8|15994.8|16014.8|15994.8|0
1647971290000|2022-03-22 17:48:10|16014.9|15994.9|16014.9|15994.9|16014.9|15994.9|16014.9|15994.9|0
1647971320000|2022-03-22 17:48:40|16016.3|15996.3|16017.7|15997.7|16017.7|15997.7|16016.3|15996.3|0
1647971340000|2022-03-22 17:49:00|16019.9|15999.9|16019.9|15999.9|16019.9|15999.9|16019.9|15999.9|0
1647971480000|2022-03-22 17:51:20|16027.4|16007.4|16054.9|16014.9|16054.9|16020.9|16027.4|16007.4|4
1647971490000|2022-03-22 17:51:30|16039.9|16019.9|16039.9|16019.9|16039.9|16019.9|16039.9|16019.9|0
1647971510000|2022-03-22 17:51:50|16041.3|16021.3|16044.9|16024.9|16044.9|16024.9|16041.3|16021.3|0
1647971790000|2022-03-22 17:56:30|16050.9|16030.9|16112.7|16052.7|16112.7|16052.7|16050.9|16030.9|3
1647971800000|2022-03-22 17:56:40|16111.3|16051.3|16121.3|16061.3|16121.3|16061.3|16111.3|16051.3|0
1647971810000|2022-03-22 17:56:50|16122.7|16062.7|16123.8|16063.8|16123.8|16063.8|16122.7|16062.7|0
1647971830000|2022-03-22 17:57:10|16126.3|16066.3|16126.3|16066.3|16126.3|16066.3|16126.3|16066.3|0
1647972030000|2022-03-22 18:00:30|16124.9|16064.9|16124.9|16064.9|16124.9|16064.9|16124.9|16064.9|0
1647972150000|2022-03-22 18:02:30|16123.5|16063.5|16123.5|16063.5|16123.5|16063.5|16123.5|16063.5|0
1647972160000|2022-03-22 18:02:40|16124.9|16064.9|16126|16066|16126|16066|16124.9|16064.9|0
1647972280000|2022-03-22 18:04:40|16127.4|16067.4|16129.9|16069.9|16129.9|16069.9|16127.4|16067.4|1
1647972310000|2022-03-22 18:05:10|16131|16071|16131|16071|16131|16071|16131|16071|0
1647972330000|2022-03-22 18:05:30|16133.8|16073.8|16136|16076|16136|16076|16133.8|16073.8|0
1647972340000|2022-03-22 18:05:40|16137.1|16077.1|16131|16091|16137.1|16091|16128.5|16077.1|0
1647972370000|2022-03-22 18:06:10|16116.7|16096.7|16114.6|16094.6|16116.7|16096.7|16114.6|16094.6|0
1647972620000|2022-03-22 18:10:20|16133.5|16093.5|16133.5|16093.5|16133.5|16093.5|16133.5|16093.5|2
1647972640000|2022-03-22 18:10:40|16134.6|16094.6|16131|16111|16136|16111|16128.5|16094.6|0
1647972740000|2022-03-22 18:12:20|16132.1|16112.1|16133.5|16113.5|16133.5|16113.5|16132.1|16112.1|3
1647972840000|2022-03-22 18:14:00|||||||||1
1647972850000|2022-03-22 18:14:10|||||||||1
1647972870000|2022-03-22 18:14:30|16136|16116|16140.3|16120.3|16140.3|16120.3|16136|16116|3
1647972880000|2022-03-22 18:14:40|16141.4|16121.4|16141.4|16121.4|16141.4|16121.4|16141.4|16121.4|1
1647972890000|2022-03-22 18:14:50|16142.8|16122.8|16152.4|16132.4|16152.4|16132.4|16142.8|16122.8|2
1647972900000|2022-03-22 18:15:00|16151|16131|16151|16131|16151|16131|16151|16131|0
1647972930000|2022-03-22 18:15:30|16149.6|16129.6|16149.6|16129.6|16149.6|16129.6|16149.6|16129.6|0
1647972940000|2022-03-22 18:15:40|16151|16131|16151|16131|16151|16131|16151|16131|0
1647972980000|2022-03-22 18:16:20|16148.9|16128.9|16148.9|16128.9|16148.9|16128.9|16148.9|16128.9|0
1647973020000|2022-03-22 18:17:00|16151.4|16131.4|16151.4|16131.4|16151.4|16131.4|16151.4|16131.4|0
1647973040000|2022-03-22 18:17:20|16155.3|16135.3|16157.8|16137.8|16157.8|16137.8|16155.3|16135.3|1
1647973050000|2022-03-22 18:17:30|16159.2|16139.2|16147.8|16127.8|16159.2|16139.2|16145.3|16105.3|4
1647973060000|2022-03-22 18:17:40|16148.1|16108.1|16145.3|16105.3|16148.1|16108.1|16145.3|16105.3|0
1647973080000|2022-03-22 18:18:00|16153.9|16093.9|16153.9|16093.9|16153.9|16093.9|16153.9|16093.9|0
1647973110000|2022-03-22 18:18:30|16151.4|16091.4|16149.9|16089.9|16151.4|16091.4|16149.9|16089.9|0
1647973120000|2022-03-22 18:18:40|16148.5|16088.5|16148.5|16088.5|16148.5|16088.5|16148.5|16088.5|0
1647973130000|2022-03-22 18:18:50|16137.1|16097.1|16146.4|16086.4|16155.3|16098.9|16114.9|16084.6|0
1647973140000|2022-03-22 18:19:00|16144.9|16084.9|16148.9|16088.9|16148.9|16088.9|16143.5|16083.5|0
1647973150000|2022-03-22 18:19:10|16147.4|16087.4|16149.9|16089.9|16149.9|16089.9|16147.4|16087.4|0
1647973190000|2022-03-22 18:19:50|16154.2|16094.2|16151.7|16111.7|16154.2|16111.7|16151.7|16094.2|3
1647993600000|2022-03-23 00:00:00|16108.8|16048.8|16131.3|16071.3|16131.3|16071.3|16108.8|16048.8|0
1647993670000|2022-03-23 00:01:10|16132.4|16072.4|16132.4|16072.4|16132.4|16072.4|16132.4|16072.4|0
1647993750000|2022-03-23 00:02:30|16133.8|16073.8|16134.9|16074.9|16134.9|16074.9|16133.8|16073.8|0
1647993760000|2022-03-23 00:02:40|16143.6|16083.6|16136.3|16116.3|16143.6|16116.3|16136.3|16083.6|0
1647993770000|2022-03-23 00:02:50|16139.3|16099.3|16130.5|16110.5|16139.3|16110.5|16130.5|16099.3|0
1647993780000|2022-03-23 00:03:00|16141.3|16121.3|16141.3|16121.3|16141.3|16121.3|16141.3|16121.3|0
1647993790000|2022-03-23 00:03:10|16144.4|16084.4|16143.8|16123.8|16144.4|16123.8|16143.8|16084.4|0
1647993830000|2022-03-23 00:03:50|16126.3|16066.3|16126.3|16066.3|16126.3|16066.3|16126.3|16066.3|0
1647993840000|2022-03-23 00:04:00|16120.7|16060.7|16132.4|16072.4|16132.4|16072.4|16120.7|16060.7|0
1647993960000|2022-03-23 00:06:00|16129.6|16069.6|16116.4|16056.4|16129.6|16069.6|16114.9|16054.9|0
1647993970000|2022-03-23 00:06:10|16114.9|16054.9|16114.9|16054.9|16114.9|16054.9|16114.9|16054.9|0
1647993990000|2022-03-23 00:06:30|16123.2|16063.2|16129.6|16069.6|16129.6|16069.6|16123.2|16063.2|0
1647994000000|2022-03-23 00:06:40|16133.2|16073.2|16142.1|16082.1|16142.1|16082.1|16133.2|16073.2|0
1647994830000|2022-03-23 00:20:30|16142.2|16082.2|16142.2|16082.2|16142.2|16082.2|16142.2|16082.2|0
1647995000000|2022-03-23 00:23:20|16143.6|16083.6|16143.6|16083.6|16143.6|16083.6|16143.6|16083.6|0
1647995050000|2022-03-23 00:24:10|16135|16095|16135|16095|16135|16095|16135|16095|0
1647995100000|2022-03-23 00:25:00|16136.4|16096.4|16136.4|16096.4|16136.4|16096.4|16136.4|16096.4|0
1647995170000|2022-03-23 00:26:10|16137.5|16097.5|16137.5|16097.5|16137.5|16097.5|16137.5|16097.5|0
1647996180000|2022-03-23 00:43:00|16137.6|16097.6|16137.6|16097.6|16137.6|16097.6|16137.6|16097.6|0
1647998140000|2022-03-23 01:15:40|16137.7|16097.7|16137.7|16097.7|16137.7|16097.7|16137.7|16097.7|0
1647998550000|2022-03-23 01:22:30|16136.6|16096.6|16136.6|16096.6|16136.6|16096.6|16136.6|16096.6|0
1647999450000|2022-03-23 01:37:30|16137.7|16097.7|16137.7|16097.7|16137.7|16097.7|16137.7|16097.7|0
1648000090000|2022-03-23 01:48:10|16137.8|16097.8|16137.8|16097.8|16137.8|16097.8|16137.8|16097.8|0
1648000390000|2022-03-23 01:53:10|16133.4|16113.4|16136.7|16116.7|16136.7|16116.7|16133.4|16113.4|0
1648000460000|2022-03-23 01:54:20|16139.5|16119.5|16141.7|16121.7|16141.7|16121.7|16139.5|16119.5|0
1648042200000|2022-03-23 13:30:00|16164.1|16144.1|16168.3|16148.3|16169.7|16149.7|16164.1|16144.1|8
1648042210000|2022-03-23 13:30:10|16187.4|16147.4|16186|16146|16187.4|16147.4|16186|16146|4
1648042230000|2022-03-23 13:30:30|16173.2|16153.2|16164.9|16144.9|16186|16153.2|16164.9|16137.4|1
1648042250000|2022-03-23 13:30:50|16162.4|16142.4|16162.4|16142.4|16162.4|16142.4|16162.4|16142.4|0
1648042270000|2022-03-23 13:31:10|16167.4|16147.4|16167.4|16147.4|16167.4|16147.4|16167.4|16147.4|0
1648042300000|2022-03-23 13:31:40|16166.3|16146.3|16166.3|16146.3|16166.3|16146.3|16166.3|16146.3|0
1648042320000|2022-03-23 13:32:00|16167.4|16147.4|16167.4|16147.4|16167.4|16147.4|16167.4|16147.4|1
1648042330000|2022-03-23 13:32:10|16162.4|16142.4|16162.4|16142.4|16162.4|16142.4|16162.4|16142.4|1
1648042390000|2022-03-23 13:33:10|16159.9|16139.9|16159.9|16139.9|16159.9|16139.9|16159.9|16139.9|0
1648042400000|2022-03-23 13:33:20|16162.4|16142.4|16162.4|16142.4|16162.4|16142.4|16162.4|16142.4|0
1648042420000|2022-03-23 13:33:40|16164.9|16144.9|16164.9|16144.9|16164.9|16144.9|16164.9|16144.9|0
1648042430000|2022-03-23 13:33:50|16163.8|16143.8|16153.5|16133.5|16163.8|16143.8|16153.5|16133.5|5
1648042440000|2022-03-23 13:34:00|16152.4|16132.4|16152.4|16132.4|16152.4|16132.4|16152.4|16132.4|0
1648042500000|2022-03-23 13:35:00|16153.5|16133.5|16164.9|16124.9|16164.9|16133.5|16153.5|16124.9|2
1648042600000|2022-03-23 13:36:40|16167.4|16147.4|16167.4|16147.4|16167.4|16147.4|16167.4|16147.4|0
1648042660000|2022-03-23 13:37:40|16168.8|16148.8|16168.8|16148.8|16168.8|16148.8|16168.8|16148.8|0
1648042680000|2022-03-23 13:38:00|16169.9|16149.9|16169.9|16149.9|16169.9|16149.9|16169.9|16149.9|0
1648043030000|2022-03-23 13:43:50|16161.6|16141.6|16174.9|16154.9|16174.9|16154.9|16161.6|16141.6|1
1648043040000|2022-03-23 13:44:00|16176.3|16156.3|16179.1|16159.1|16179.1|16159.1|16176.3|16156.3|1
1648043130000|2022-03-23 13:45:30|16181.6|16161.6|16181.6|16161.6|16181.6|16161.6|16181.6|16161.6|0
1648043150000|2022-03-23 13:45:50|16184.1|16164.1|16186.6|16166.6|16190.5|16170.5|16184.1|16164.1|12
1648043160000|2022-03-23 13:46:00|16188|16168|16189.1|16169.1|16193|16173|16186.6|16166.6|7
1648043200000|2022-03-23 13:46:40|16194.1|16174.1|16194.1|16174.1|16194.1|16174.1|16194.1|16174.1|0
1648043220000|2022-03-23 13:47:00|16186.4|16166.4|16176.1|16136.1|16186.4|16166.4|16176.1|16125|6
1648043230000|2022-03-23 13:47:10|16170|16130|16170|16130|16170|16130|16170|16130|0
1648043240000|2022-03-23 13:47:20|16171.3|16131.3|16168.6|16128.6|16172.5|16132.5|16168.6|16128.6|0
1648043250000|2022-03-23 13:47:30|16165|16125|16165|16125|16165|16132.5|16152.5|16125|0
1648043260000|2022-03-23 13:47:40|16152.5|16132.5|16165|16125|16165|16132.5|16152.5|16125|0
1648043330000|2022-03-23 13:48:50|16158.3|16118.3|16140|16120|16158.3|16120|16140|16118.3|0
1648043340000|2022-03-23 13:49:00|16137.5|16117.5|16137.5|16117.5|16137.5|16117.5|16137.5|16117.5|2
1648043360000|2022-03-23 13:49:20|16138.9|16118.9|16138.6|16118.6|16140|16120|16138.6|16118.6|0
1648043370000|2022-03-23 13:49:30|16137.5|16117.5|16137.5|16117.5|16137.5|16117.5|16137.5|16117.5|0
1648043470000|2022-03-23 13:51:10|16136.4|16116.4|16114.7|16094.7|16136.4|16116.4|16114.7|16088.6|5
1648043480000|2022-03-23 13:51:20|16126.1|16086.1|16129.7|16089.7|16129.7|16089.7|16126.1|16086.1|0
1648043490000|2022-03-23 13:51:30|16125.8|16065.8|16111.1|16051.1|16125.8|16065.8|16111.1|16051.1|0
1648043500000|2022-03-23 13:51:40|16118.6|16058.6|16130|16070|16130|16070|16116.1|16056.1|4
1648043520000|2022-03-23 13:52:00|16115|16075|16115|16075|16115|16075|16112.5|16072.5|0
1648043530000|2022-03-23 13:52:10|16117.5|16057.5|16111.1|16071.1|16122.5|16071.1|16111.1|16057.5|0
1648043550000|2022-03-23 13:52:30|16110|16070|16110|16070|16110|16070|16110|16070|0
1648043560000|2022-03-23 13:52:40|16113.6|16073.6|16112.5|16072.5|16115|16075|16112.5|16072.5|0
1648043570000|2022-03-23 13:52:50|16110|16070|16110|16070|16110|16070|16110|16070|0
1648043580000|2022-03-23 13:53:00|16114.7|16054.7|16110|16070|16114.7|16070|16107.5|16054.7|0
1648043640000|2022-03-23 13:54:00|16111.1|16071.1|16111.1|16071.1|16111.1|16071.1|16111.1|16071.1|0
1648043800000|2022-03-23 13:56:40|16113.6|16073.6|16112.2|16072.2|16113.6|16073.6|16112.2|16072.2|0
1648043840000|2022-03-23 13:57:20|16113.6|16073.6|16113.6|16073.6|16113.6|16073.6|16113.6|16073.6|0
1648043960000|2022-03-23 13:59:20|16114.7|16074.7|16100.5|16080.5|16114.7|16080.5|16100.5|16074.7|0
1648043970000|2022-03-23 13:59:30|16096.1|16076.1|16096.1|16076.1|16096.1|16076.1|16096.1|16076.1|0
1648043980000|2022-03-23 13:59:40|16114.4|16074.4|16113.3|16073.3|16115.8|16075.8|16113.3|16073.3|1
1648044200000|2022-03-23 14:03:20|16104.7|16084.7|16113.3|16073.3|16117.2|16084.7|16104.7|16073.3|0
1648044300000|2022-03-23 14:05:00|16112.2|16072.2|16112.2|16072.2|16112.2|16072.2|16112.2|16072.2|0
1648044310000|2022-03-23 14:05:10|16103.6|16083.6|16117.2|16077.2|16117.2|16084.7|16103.6|16077.2|0
1648044380000|2022-03-23 14:06:20|16104.7|16084.7|16104.7|16084.7|16117.2|16084.7|16104.7|16077.2|0
1648044390000|2022-03-23 14:06:30|16117.2|16077.2|16104.7|16084.7|16117.2|16089.7|16104.7|16076.1|0
1648044480000|2022-03-23 14:08:00|16119.7|16079.7|16119.7|16079.7|16119.7|16079.7|16119.7|16079.7|0
1648044700000|2022-03-23 14:11:40|16121.1|16081.1|16122.2|16082.2|16122.2|16082.2|16121.1|16081.1|0
1648044720000|2022-03-23 14:12:00|16122.3|16082.3|16122.3|16082.3|16122.3|16082.3|16122.3|16082.3|0
1648044840000|2022-03-23 14:14:00|16120.6|16100.6|16120.6|16100.6|16120.6|16100.6|16120.6|16100.6|0
1648044850000|2022-03-23 14:14:10|16122.5|16102.5|16142|16082|16142|16102.5|16122.5|16082|4
1648044860000|2022-03-23 14:14:20|16133.4|16093.4|16133.4|16093.4|16133.4|16093.4|16133.4|16093.4|0
1648044890000|2022-03-23 14:14:50|16137.3|16097.3|16137.3|16097.3|16137.3|16097.3|16137.3|16097.3|0
1648045250000|2022-03-23 14:20:50|16139.8|16099.8|16139.8|16099.8|16139.8|16099.8|16139.8|16099.8|0
1648045280000|2022-03-23 14:21:20|16132.3|16112.3|16140.9|16100.9|16140.9|16112.3|16132.3|16100.9|0
1648045290000|2022-03-23 14:21:30|16139.8|16099.8|16139.8|16099.8|16139.8|16099.8|16139.8|16099.8|0
1648045340000|2022-03-23 14:22:20|16127.3|16107.3|16127.3|16107.3|16127.3|16107.3|16127.3|16107.3|0
1648045350000|2022-03-23 14:22:30|16138.7|16098.7|16138.7|16098.7|16138.7|16098.7|16138.7|16098.7|0
1648045560000|2022-03-23 14:26:00|16130.1|16110.1|16130.1|16110.1|16130.1|16110.1|16130.1|16110.1|0
1648045570000|2022-03-23 14:26:10|16131.2|16111.2|16131.2|16111.2|16131.2|16111.2|16131.2|16111.2|0
1648045610000|2022-03-23 14:26:50|16139.8|16099.8|16139.8|16099.8|16139.8|16099.8|16139.8|16099.8|0
1648045620000|2022-03-23 14:27:00|16138.7|16098.7|16138.7|16098.7|16138.7|16098.7|16138.7|16098.7|0
1648045660000|2022-03-23 14:27:40|16129.8|16089.8|16129.8|16089.8|16129.8|16089.8|16129.8|16089.8|5
1648045700000|2022-03-23 14:28:20|16131.2|16109.8|16129.8|16109.8|16131.2|16111.2|16129.8|16109.8|0
1648045770000|2022-03-23 14:29:30|16131.2|16111.2|16131.2|16091.2|16132.9|16112.9|16131.2|16091.2|1
1648045780000|2022-03-23 14:29:40|16129.8|16089.8|16129.8|16089.8|16129.8|16089.8|16129.8|16089.8|0
1648045960000|2022-03-23 14:32:40|16128.4|16088.4|16127.3|16087.3|16128.4|16088.4|16127.3|16087.3|0
1648046090000|2022-03-23 14:34:50|16129.8|16089.8|16129.8|16089.8|16129.8|16089.8|16129.8|16089.8|0
1648046120000|2022-03-23 14:35:20|16127.3|16087.3|16127.3|16087.3|16127.3|16087.3|16127.3|16087.3|0
1648046220000|2022-03-23 14:37:00|16130.9|16090.9|16130.9|16090.9|16130.9|16090.9|16130.9|16090.9|0
1648046230000|2022-03-23 14:37:10|16127.3|16087.3|16127.3|16087.3|16127.3|16087.3|16127.3|16087.3|0
1648046640000|2022-03-23 14:44:00|16127.4|16087.4|16127.4|16087.4|16127.4|16087.4|16127.4|16087.4|0
1648046820000|2022-03-23 14:47:00|16113.8|16093.8|16124.6|16104.6|16124.6|16104.6|16113.8|16093.8|0
1648047030000|2022-03-23 14:50:30|16126|16106|16127.4|16107.4|16127.4|16107.4|16126|16106|0
1648047040000|2022-03-23 14:50:40|16136|16096|16136|16096|16136|16096|16136|16096|0
1648047370000|2022-03-23 14:56:10|16133.2|16093.2|16128.8|16088.8|16133.2|16093.2|16128.8|16088.8|0
1648048100000|2022-03-23 15:08:20|16130.2|16090.2|16131.3|16091.3|16131.3|16091.3|16130.2|16090.2|0
1648048530000|2022-03-23 15:15:30|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|0
1648048560000|2022-03-23 15:16:00|16120|16100|16120|16100|16120|16100|16120|16100|0
1648048800000|2022-03-23 15:20:00|16131.4|16091.4|16131.4|16091.4|16131.4|16091.4|16131.4|16091.4|0
1648049240000|2022-03-23 15:27:20|||||||||2
1648049610000|2022-03-23 15:33:30|16130|16090|16130|16090|16130|16090|16130|16090|1
1648049620000|2022-03-23 15:33:40|16128.9|16088.9|16128.9|16088.9|16128.9|16088.9|16128.9|16088.9|0
1648049690000|2022-03-23 15:34:50|16131.4|16091.4|16131.4|16091.4|16131.4|16091.4|16131.4|16091.4|0
1648049910000|2022-03-23 15:38:30|16137.2|16077.2|16115|16075|16137.2|16078.6|16115|16075|4
1648049920000|2022-03-23 15:38:40|16100|16080|16115|16075|16115|16082.2|16097.5|16075|0
1648049970000|2022-03-23 15:39:30|16117.8|16077.8|16117.5|16077.5|16117.8|16077.8|16117.5|16077.5|0
1648050060000|2022-03-23 15:41:00|16131.4|16071.4|16131.4|16071.4|16131.4|16071.4|16131.4|16071.4|0
1648050150000|2022-03-23 15:42:30|16120|16080|16117.5|16077.5|16120|16080|16117.5|16077.5|0
1648050350000|2022-03-23 15:45:50|16114.8|16074.8|16112.5|16072.5|16114.8|16074.8|16112.5|16072.5|0
1648050460000|2022-03-23 15:47:40|16112.6|16072.6|16112.6|16072.6|16112.6|16072.6|16112.6|16072.6|0
1648051030000|2022-03-23 15:57:10|16111.5|16071.5|16111.5|16071.5|16111.5|16071.5|16111.5|16071.5|0
1648052220000|2022-03-23 16:17:00|16106.5|16046.5|16105.1|16045.1|16106.5|16046.5|16105.1|16045.1|2
1648052380000|2022-03-23 16:19:40|16105.2|16045.2|16105.2|16045.2|16105.2|16045.2|16105.2|16045.2|0
1648052630000|2022-03-23 16:23:50|16103.8|16043.8|16102.7|16042.7|16103.8|16043.8|16102.7|16042.7|0
1648052860000|2022-03-23 16:27:40|16101.6|16041.6|16101.6|16041.6|16101.6|16041.6|16101.6|16041.6|0
1648052990000|2022-03-23 16:29:50|16103|16043|16103|16043|16103|16043|16103|16043|1
1648053020000|2022-03-23 16:30:20|16105.5|16045.5|16105.5|16045.5|16105.5|16045.5|16105.5|16045.5|0
1648053260000|2022-03-23 16:34:20|16104.1|16044.1|16104.1|16044.1|16104.1|16044.1|16104.1|16044.1|0
1648053360000|2022-03-23 16:36:00|16091.6|16031.6|16091.6|16031.6|16091.6|16031.6|16091.6|16031.6|2
1648053370000|2022-03-23 16:36:10|16088.8|16028.8|16087.7|16027.7|16088.8|16028.8|16087.7|16027.7|0
1648053390000|2022-03-23 16:36:30|16089.1|16029.1|16090.2|16030.2|16090.2|16030.2|16089.1|16029.1|0
1648053410000|2022-03-23 16:36:50|16085.2|16025.2|16085.2|16025.2|16085.2|16025.2|16085.2|16025.2|2
1648053430000|2022-03-23 16:37:10|16082.7|16022.7|16083|16023|16083|16023|16080.2|16020.2|0
1648053440000|2022-03-23 16:37:20|16083.8|16023.8|16082.7|16022.7|16083.8|16023.8|16082.7|16022.7|0
1648053450000|2022-03-23 16:37:30|16084.1|16024.1|16090.2|16030.2|16090.2|16030.2|16084.1|16024.1|0
1648053510000|2022-03-23 16:38:30|16085.2|16025.2|16062.7|16022.7|16085.2|16025.2|16062.7|16017.7|5
1648053520000|2022-03-23 16:38:40|16065.2|16025.2|16065.2|16025.2|16065.2|16025.2|16065.2|16025.2|0
1648054050000|2022-03-23 16:47:30|16064.1|16024.1|16064.1|16024.1|16064.1|16024.1|16064.1|16024.1|0
1648054510000|2022-03-23 16:55:10|16066.6|16026.6|16066.6|16026.6|16066.6|16026.6|16066.6|16026.6|0
1648054540000|2022-03-23 16:55:40|16067.8|16027.8|16067.8|16027.8|16067.8|16027.8|16067.8|16027.8|0
1648054560000|2022-03-23 16:56:00|16066.6|16026.6|16066.6|16026.6|16066.6|16026.6|16066.6|16026.6|0
1648054570000|2022-03-23 16:56:10|16066.7|16026.7|16066.7|16026.7|16066.7|16026.7|16066.7|16026.7|0
1648054780000|2022-03-23 16:59:40|16069.2|16029.2|16069.2|16029.2|16069.2|16029.2|16069.2|16029.2|0
1648055050000|2022-03-23 17:04:10|||||||||1
1648055380000|2022-03-23 17:09:40|16070.6|16030.6|16074.2|16034.2|16074.2|16034.2|16070.6|16030.6|0
1648055660000|2022-03-23 17:14:20|16076.7|16036.7|16068.1|16048.1|16076.7|16048.1|16068.1|16036.7|0
1648055670000|2022-03-23 17:14:30|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|0
1648055820000|2022-03-23 17:17:00|16075.1|16035.1|16089.2|16029.2|16089.2|16035.1|16075.1|16029.2|1
1648055830000|2022-03-23 17:17:10|16092|16032|16096.7|16036.7|16096.7|16036.7|16092|16032|0
1648055860000|2022-03-23 17:17:40|16095.3|16035.3|16094.2|16034.2|16095.3|16035.3|16094.2|16034.2|0
1648055870000|2022-03-23 17:17:50|16095.6|16035.6|16096.7|16036.7|16096.7|16036.7|16095.6|16035.6|0
1648055880000|2022-03-23 17:18:00|16095.3|16035.3|16089.2|16029.2|16095.3|16035.3|16089.2|16029.2|0
1648055890000|2022-03-23 17:18:10|16085.6|16025.6|16076.7|16036.7|16085.6|16036.7|16076.7|16024.2|0
1648056510000|2022-03-23 17:28:30|16076.8|16036.8|16076.8|16036.8|16076.8|16036.8|16076.8|16036.8|0
1648057680000|2022-03-23 17:48:00|16074.3|16034.3|16074.3|16034.3|16074.3|16034.3|16074.3|16034.3|0
1648057710000|2022-03-23 17:48:30|16076.8|16036.8|16076.8|16036.8|16076.8|16036.8|16076.8|16036.8|0
1648057800000|2022-03-23 17:50:00|16068.2|16048.2|16068.2|16048.2|16068.2|16048.2|16068.2|16048.2|0
1648057810000|2022-03-23 17:50:10|16069.3|16049.3|16069.3|16049.3|16069.3|16049.3|16069.3|16049.3|0
1648057830000|2022-03-23 17:50:30|16071.8|16051.8|16071.8|16051.8|16071.8|16051.8|16071.8|16051.8|0
1648057940000|2022-03-23 17:52:20|16066.3|16046.3|16061.8|16041.8|16066.3|16046.3|16061.8|16041.8|1
1648057950000|2022-03-23 17:52:30|||||||||1
1648057970000|2022-03-23 17:52:50|16084.3|16044.3|16084.3|16044.3|16084.3|16044.3|16084.3|16044.3|1
1648058000000|2022-03-23 17:53:20|16075.7|16055.7|16078.2|16058.2|16078.2|16058.2|16075.7|16055.7|0
1648058010000|2022-03-23 17:53:30|16081.8|16061.8|16084.3|16064.3|16084.3|16064.3|16081.8|16061.8|0
1648058020000|2022-03-23 17:53:40|16085.7|16065.7|16086.8|16066.8|16086.8|16066.8|16085.7|16065.7|0
1648058030000|2022-03-23 17:53:50|16094.3|16074.3|16096.8|16076.8|16096.8|16076.8|16094.3|16074.3|1
1648058040000|2022-03-23 17:54:00|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|2
1648058050000|2022-03-23 17:54:10|16100.7|16080.7|16089.3|16049.3|16101.8|16081.8|16089.3|16049.3|2
1648058200000|2022-03-23 17:56:40|16094.3|16054.3|16089.3|16049.3|16094.3|16054.3|16089.3|16049.3|0
1648058440000|2022-03-23 18:00:40|16089.4|16049.4|16089.4|16049.4|16089.4|16049.4|16089.4|16049.4|0
1648058980000|2022-03-23 18:09:40|16088|16048|16086.9|16046.9|16088|16048|16086.9|16046.9|0
1648059010000|2022-03-23 18:10:10|16085.5|16045.5|16084.4|16044.4|16085.5|16045.5|16084.4|16044.4|0
1648059070000|2022-03-23 18:11:10|16083.3|16043.3|16079.1|16039.1|16083.3|16043.3|16079.1|16039.1|1
1648059090000|2022-03-23 18:11:30|16076.9|16036.9|16076.9|16036.9|16076.9|16036.9|16076.9|16036.9|0
1648059100000|2022-03-23 18:11:40|16065.5|16045.5|16064.4|16044.4|16065.5|16045.5|16064.4|16044.4|0
1648059220000|2022-03-23 18:13:40|16069.4|16049.4|16069.4|16049.4|16069.4|16049.4|16069.4|16049.4|0
1648059230000|2022-03-23 18:13:50|16094.4|16034.4|16094.4|16034.4|16094.4|16034.4|16094.4|16034.4|1
1648059240000|2022-03-23 18:14:00|16101.9|16041.9|16109.4|16089.4|16109.4|16089.4|16101.9|16041.9|1
1648059250000|2022-03-23 18:14:10|16112.2|16092.2|16112.2|16092.2|16112.2|16092.2|16112.2|16092.2|1
1648059260000|2022-03-23 18:14:20|16114.4|16094.4|16114.4|16094.4|16114.4|16094.4|16114.4|16094.4|0
1648059270000|2022-03-23 18:14:30|16113|16093|16111.9|16091.9|16113|16093|16111.9|16091.9|1
1648059280000|2022-03-23 18:14:40|||||||||2
1648059290000|2022-03-23 18:14:50|||||||||1
1648059300000|2022-03-23 18:15:00|||||||||1
1648059310000|2022-03-23 18:15:10|16113.3|16093.3|16111.9|16091.9|16114.4|16094.4|16111.9|16091.9|0
1648059350000|2022-03-23 18:15:50|16110.5|16090.5|16089.4|16049.4|16110.5|16090.5|16080.8|16030.8|2
1648059370000|2022-03-23 18:16:10|16090.8|16050.8|16104.4|16044.4|16104.4|16050.8|16090.8|16044.4|0
1648059480000|2022-03-23 18:18:00|16096.9|16056.9|16096.9|16056.9|16096.9|16056.9|16096.9|16056.9|0
1648059520000|2022-03-23 18:18:40|16098.3|16058.3|16111.9|16051.9|16111.9|16058.3|16098.3|16051.9|0
1648059540000|2022-03-23 18:19:00|16100.5|16060.5|16100.5|16060.5|16100.5|16060.5|16100.5|16060.5|0
1648059550000|2022-03-23 18:19:10|16099.4|16059.4|16099.4|16059.4|16099.4|16059.4|16099.4|16059.4|0
1648059590000|2022-03-23 18:19:50|16114.4|16054.4|16114.4|16054.4|16114.4|16054.4|16114.4|16054.4|1
1648080000000|2022-03-24 00:00:00|16103|16043|16103|16043|16103|16043|16103|16043|0
1648080050000|2022-03-24 00:00:50|16095.5|16035.5|16095.5|16035.5|16095.5|16035.5|16095.5|16035.5|0
1648080270000|2022-03-24 00:04:30|16094.1|16034.1|16093|16033|16094.1|16034.1|16093|16033|0
1648080470000|2022-03-24 00:07:50|16090.5|16030.5|16090.5|16030.5|16090.5|16030.5|16090.5|16030.5|0
1648081270000|2022-03-24 00:21:10|16078|16038|16078|16038|16078|16038|16078|16038|0
1648081680000|2022-03-24 00:28:00|16078.1|16038.1|16078.1|16038.1|16078.1|16038.1|16078.1|16038.1|0
1648081700000|2022-03-24 00:28:20|16076.7|16036.7|16075.6|16035.6|16076.7|16036.7|16075.6|16035.6|0
1648081720000|2022-03-24 00:28:40|16073.1|16033.1|16073.1|16033.1|16073.1|16033.1|16073.1|16033.1|0
1648082230000|2022-03-24 00:37:10|16070.6|16030.6|16070.6|16030.6|16070.6|16030.6|16070.6|16030.6|0
1648082780000|2022-03-24 00:46:20|16062|16042|16062|16042|16062|16042|16062|16042|0
1648082790000|2022-03-24 00:46:30|16063.1|16043.1|16063.1|16043.1|16063.1|16043.1|16063.1|16043.1|0
1648082980000|2022-03-24 00:49:40|16062|16042|16070.6|16030.6|16070.6|16042|16062|16030.6|1
1648083480000|2022-03-24 00:58:00|16063.1|16043.1|16063.1|16043.1|16063.1|16043.1|16063.1|16043.1|0
1648083610000|2022-03-24 01:00:10|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|0
1648084510000|2022-03-24 01:15:10|16065.7|16045.7|16065.7|16045.7|16065.7|16045.7|16065.7|16045.7|0
1648084570000|2022-03-24 01:16:10|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|1
1648084580000|2022-03-24 01:16:20|16064.6|16044.6|16065.7|16045.7|16065.7|16045.7|16064.6|16044.6|0
1648085280000|2022-03-24 01:28:00|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|1
1648085550000|2022-03-24 01:32:30|16063.3|16043.3|16063.3|16043.3|16063.3|16043.3|16063.3|16043.3|0
1648085740000|2022-03-24 01:35:40|16065.8|16045.8|16065.8|16045.8|16065.8|16045.8|16065.8|16045.8|0
1648085880000|2022-03-24 01:38:00|||||||||1
1648087040000|2022-03-24 01:57:20|16067|16047|16067|16047|16067|16047|16067|16047|0
1648087150000|2022-03-24 01:59:10|16064.7|16044.7|16062|16042|16064.7|16044.7|16062|16042|1
1648128600000|2022-03-24 13:30:00|16049.1|16029.1|16036.6|16016.6|16049.1|16029.1|16036.6|16016.6|10
1648128610000|2022-03-24 13:30:10|16031.6|16011.6|16022.8|15982.8|16031.6|16011.6|16020.9|15981.4|4
1648128620000|2022-03-24 13:30:20|16007.8|15987.8|16007.8|15987.8|16007.8|15987.8|16007.8|15987.8|0
1648128630000|2022-03-24 13:30:30|16006.4|15986.4|16005.3|15985.3|16006.4|15986.4|16005.3|15985.3|0
1648128640000|2022-03-24 13:30:40|||||||||1
1648128660000|2022-03-24 13:31:00|16006.4|15986.4|16027.8|15987.8|16027.8|15987.8|16006.4|15986.4|2
1648128670000|2022-03-24 13:31:10|16026.6|15986.6|16026.6|15986.6|16026.6|15986.6|16026.6|15986.6|0
1648128770000|2022-03-24 13:32:50|16029.1|15989.1|16029.1|15989.1|16029.1|15989.1|16029.1|15989.1|0
1648128820000|2022-03-24 13:33:40|16026.6|16006.6|16026.6|16006.6|16026.6|16006.6|16026.6|16006.6|0
1648128930000|2022-03-24 13:35:30|16029.3|16009.3|16031.6|16011.6|16031.6|16011.6|16029.3|16009.3|0
1648128940000|2022-03-24 13:35:40|16033|16013|16034.1|16014.1|16034.1|16014.1|16033|16013|0
1648128950000|2022-03-24 13:35:50|16041.6|16021.6|16089.1|16029.1|16089.1|16029.1|16041.6|16021.6|2
1648128960000|2022-03-24 13:36:00|16090.5|16030.5|16091.6|16031.6|16091.6|16031.6|16090.5|16030.5|0
1648129140000|2022-03-24 13:39:00|16091.7|16031.7|16091.7|16031.7|16091.7|16031.7|16091.7|16031.7|0
1648129320000|2022-03-24 13:42:00|||||||||1
1648129420000|2022-03-24 13:43:40|16076.7|16036.7|16076.7|16036.7|16076.7|16036.7|16076.7|16036.7|0
1648129460000|2022-03-24 13:44:20|16057.2|16037.2|16057.2|16037.2|16057.2|16037.2|16057.2|16037.2|0
1648129470000|2022-03-24 13:44:30|16049.2|16029.2|16032.3|16012.3|16049.2|16029.2|16032.3|16012.3|2
1648129540000|2022-03-24 13:45:40|16029.8|16009.8|16029.8|16009.8|16029.8|16009.8|16029.8|16009.8|0
1648129630000|2022-03-24 13:47:10|16027.3|16007.3|16027.3|16007.3|16027.3|16007.3|16027.3|16007.3|0
1648129930000|2022-03-24 13:52:10|16030|16010|16030|16010|16030|16010|16030|16010|0
1648129940000|2022-03-24 13:52:20|16039.2|15979.2|16039.2|15979.2|16039.2|15979.2|16039.2|15979.2|0
1648129970000|2022-03-24 13:52:50|16036.9|15976.9|16024.2|15984.2|16036.9|15984.2|16024.2|15976.9|1
1648130000000|2022-03-24 13:53:20|16019.2|15979.2|16019.2|15979.2|16019.2|15979.2|16019.2|15979.2|0
1648130170000|2022-03-24 13:56:10|16051.7|15991.7|16054.2|15994.2|16054.2|15994.2|16049.2|15989.2|5
1648130180000|2022-03-24 13:56:20|16056.9|15996.9|16059.2|15999.2|16059.2|15999.2|16056.9|15996.9|0
1648130190000|2022-03-24 13:56:30|16062.9|16002.9|16051.7|15991.7|16064.2|16006.7|16046.7|15991.7|0
1648130240000|2022-03-24 13:57:20|16044.4|16004.4|16044.4|16004.4|16044.4|16004.4|16044.4|16004.4|0
1648130250000|2022-03-24 13:57:30|16049.2|16009.2|16025.6|16005.6|16049.2|16009.2|16025.6|16005.6|0
1648130260000|2022-03-24 13:57:40|16024.2|16004.2|16024.2|16004.2|16024.2|16004.2|16024.2|16004.2|0
1648130420000|2022-03-24 14:00:20|16047.9|16027.9|16047.9|16027.9|16047.9|16027.9|16047.9|16027.9|11
1648130430000|2022-03-24 14:00:30|16046.7|16026.7|16046.7|16026.7|16046.7|16026.7|16046.7|16026.7|0
1648130770000|2022-03-24 14:06:10|16048.1|16028.1|16049.2|16029.2|16049.2|16029.2|16048.1|16028.1|0
1648130780000|2022-03-24 14:06:20|||||||||1
1648130820000|2022-03-24 14:07:00|||||||||1
1648130850000|2022-03-24 14:07:30|16051.7|16031.7|16051.7|16031.7|16051.7|16031.7|16051.7|16031.7|0
1648130870000|2022-03-24 14:07:50|16069|16049|16109.2|16049.2|16109.2|16049.2|16069|16049|3
1648130880000|2022-03-24 14:08:00|16110.6|16050.6|16116.7|16056.7|16116.7|16056.7|16110.6|16050.6|0
1648130930000|2022-03-24 14:08:50|16114.2|16054.2|16114.2|16054.2|16114.2|16054.2|16114.2|16054.2|0
1648130940000|2022-03-24 14:09:00|16115.6|16055.6|16121.7|16061.7|16121.7|16061.7|16115.6|16055.6|0
1648130980000|2022-03-24 14:09:40|16074.4|16054.4|16114.2|16054.2|16114.2|16054.4|16074.4|16054.2|1
1648131040000|2022-03-24 14:10:40|16119.2|16059.2|16119.2|16059.2|16119.2|16059.2|16119.2|16059.2|0
1648131060000|2022-03-24 14:11:00|16119.3|16059.3|16119.3|16059.3|16119.3|16059.3|16119.3|16059.3|0
1648131340000|2022-03-24 14:15:40|16120.6|16060.6|16121.8|16061.8|16121.8|16061.8|16120.6|16060.6|0
1648131390000|2022-03-24 14:16:30|16119.3|16059.3|16121.8|16061.8|16121.8|16061.8|16119.3|16059.3|0
1648131820000|2022-03-24 14:23:40|16124.3|16064.3|16125.4|16065.4|16125.4|16065.4|16124.3|16064.3|0
1648131830000|2022-03-24 14:23:50|16124.3|16064.3|16126.8|16066.8|16126.8|16066.8|16124.3|16064.3|0
1648131840000|2022-03-24 14:24:00|16124.3|16064.3|16124.3|16064.3|16124.3|16064.3|16124.3|16064.3|0
1648131920000|2022-03-24 14:25:20|16089.5|16069.5|16076.8|16056.8|16089.5|16069.5|16076.8|16056.8|0
1648132000000|2022-03-24 14:26:40|16090.8|16070.8|16092.2|16072.2|16093.5|16073.5|16090.8|16070.8|6
1648132030000|2022-03-24 14:27:10|16080.7|16060.7|16080.7|16060.7|16080.7|16060.7|16080.7|16060.7|0
1648132050000|2022-03-24 14:27:30|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|0
1648132060000|2022-03-24 14:27:40|16092.2|16072.2|16092.2|16072.2|16092.2|16072.2|16092.2|16072.2|0
1648132120000|2022-03-24 14:28:40|16084.1|16064.1|16084.1|16064.1|16084.1|16064.1|16084.1|16064.1|0
1648132250000|2022-03-24 14:30:50|16086.4|16066.4|16086.6|16066.6|16086.6|16066.6|16086.4|16066.4|1
1648132300000|2022-03-24 14:31:40|16087.8|16067.8|16089.1|16069.1|16089.1|16069.1|16087.8|16067.8|0
1648132320000|2022-03-24 14:32:00|16087.8|16067.8|16086.6|16066.6|16087.8|16067.8|16086.6|16066.6|0
1648132370000|2022-03-24 14:32:50|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|1
1648132520000|2022-03-24 14:35:20|16074.1|16054.1|16072.8|16052.8|16074.1|16054.1|16071.6|16051.6|2
1648132530000|2022-03-24 14:35:30|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|0
1648132660000|2022-03-24 14:37:40|||||||||4
1648132710000|2022-03-24 14:38:30|||||||||3
1648132920000|2022-03-24 14:42:00|16071.7|16051.7|16071.7|16051.7|16071.7|16051.7|16071.7|16051.7|0
1648133100000|2022-03-24 14:45:00|16090.5|16050.5|16081.9|16061.9|16090.5|16061.9|16081.9|16050.5|1
1648133110000|2022-03-24 14:45:10|16089.4|16049.4|16089.4|16049.4|16089.4|16049.4|16089.4|16049.4|1
1648133120000|2022-03-24 14:45:20|16080.7|16060.7|16081.9|16061.9|16081.9|16061.9|16080.7|16060.7|0
1648133130000|2022-03-24 14:45:30|16084.2|16064.2|16084.2|16064.2|16084.2|16064.2|16084.2|16064.2|0
1648133410000|2022-03-24 14:50:10|16088.2|16068.2|16094|16074|16094|16074|16088.2|16068.2|0
1648133420000|2022-03-24 14:50:20|||||||||1
1648133600000|2022-03-24 14:53:20|||||||||1
1648133690000|2022-03-24 14:54:50|16095.3|16075.3|16095.3|16075.3|16095.3|16075.3|16095.3|16075.3|0
1648133710000|2022-03-24 14:55:10|||||||||3
1648133720000|2022-03-24 14:55:20|||||||||3
1648133730000|2022-03-24 14:55:30|16104.2|16084.2|16104.2|16084.2|16104.2|16084.2|16104.2|16084.2|2
1648133770000|2022-03-24 14:56:10|16105.3|16085.3|16105.3|16085.3|16105.3|16085.3|16105.3|16085.3|0
1648133800000|2022-03-24 14:56:40|16104.2|16084.2|16104.2|16084.2|16104.2|16084.2|16104.2|16084.2|0
1648133820000|2022-03-24 14:57:00|16112.8|16072.8|16112.8|16072.8|16112.8|16072.8|16112.8|16072.8|0
1648133830000|2022-03-24 14:57:10|16112.9|16072.9|16112.9|16072.9|16112.9|16072.9|16112.9|16072.9|0
1648133840000|2022-03-24 14:57:20|16114.2|16074.2|16119.2|16079.2|16119.2|16079.2|16114.2|16074.2|0
1648133850000|2022-03-24 14:57:30|16131.7|16071.7|16130.5|16070.5|16131.7|16079.2|16119.2|16070.5|0
1648133860000|2022-03-24 14:57:40|16131.7|16071.7|16131.7|16071.7|16131.7|16071.7|16131.7|16071.7|0
1648133870000|2022-03-24 14:57:50|16123|16083|16123|16083|16123|16083|16123|16083|0
1648133880000|2022-03-24 14:58:00|16131.7|16071.7|16119.2|16079.2|16131.7|16079.2|16119.2|16071.7|0
1648133900000|2022-03-24 14:58:20|16131.7|16071.7|16131.7|16071.7|16131.7|16071.7|16131.7|16071.7|0
1648133930000|2022-03-24 14:58:50|16123.1|16083.1|16123.1|16083.1|16123.1|16083.1|16123.1|16083.1|0
1648133950000|2022-03-24 14:59:10|16124.4|16084.4|16124.4|16084.4|16124.4|16084.4|16124.4|16084.4|0
1648134030000|2022-03-24 15:00:30|16125.6|16085.6|16126.9|16086.9|16126.9|16086.9|16125.6|16085.6|0
1648134250000|2022-03-24 15:04:10|16128.1|16088.1|16119.4|16099.4|16128.1|16099.4|16119.4|16088.1|1
1648134290000|2022-03-24 15:04:50|16120.6|16100.6|16121.9|16101.9|16121.9|16101.9|16120.6|16100.6|0
1648134320000|2022-03-24 15:05:20|16169.2|16129.2|16166.9|16126.9|16169.2|16129.2|16166.9|16126.9|10
1648134330000|2022-03-24 15:05:30|16168.3|16128.3|16169.4|16129.4|16169.4|16129.4|16168.3|16128.3|0
1648134340000|2022-03-24 15:05:40|16171.9|16131.9|16171.9|16131.9|16171.9|16131.9|16171.9|16131.9|0
1648134350000|2022-03-24 15:05:50|16175.6|16135.6|16179.4|16139.4|16179.4|16139.4|16175.6|16135.6|0
1648134420000|2022-03-24 15:07:00|16166.9|16146.9|16180.6|16140.6|16180.6|16146.9|16166.9|16140.6|1
1648134430000|2022-03-24 15:07:10|16174.2|16154.2|16174.2|16154.2|16182.9|16154.2|16174.2|16141.7|0
1648134810000|2022-03-24 15:13:30|16174.3|16154.3|16174.3|16154.3|16174.3|16154.3|16174.3|16154.3|0
1648135030000|2022-03-24 15:17:10|16163.9|16143.9|16161.2|16141.2|16163.9|16143.9|16161.2|16141.2|3
1648135080000|2022-03-24 15:18:00|16167|16147|16172|16152|16172|16152|16167|16147|0
1648135090000|2022-03-24 15:18:10|16180.6|16140.6|16179.5|16139.5|16180.6|16140.6|16179.5|16139.5|0
1648135340000|2022-03-24 15:22:20|16183.1|16143.1|16184.5|16144.5|16184.5|16144.5|16183.1|16143.1|1
1648135380000|2022-03-24 15:23:00|16185.8|16145.8|16182.9|16142.9|16185.8|16145.8|16182.9|16142.9|0
1648135390000|2022-03-24 15:23:10|16179.5|16139.5|16179.5|16139.5|16179.5|16139.5|16179.5|16139.5|0
1648135410000|2022-03-24 15:23:30|16183.5|16143.5|16184.5|16144.5|16184.5|16144.5|16183.5|16143.5|1
1648135830000|2022-03-24 15:30:30|16187|16147|16187|16147|16187|16147|16187|16147|0
1648135840000|2022-03-24 15:30:40|16188.2|16148.2|16179.5|16159.5|16188.2|16159.5|16179.5|16148.2|0
1648135870000|2022-03-24 15:31:10|16184.3|16164.3|16179.5|16159.5|16184.3|16164.3|16179.5|16159.5|0
1648135890000|2022-03-24 15:31:30|16182|16162|16182|16162|16182|16162|16182|16162|0
1648135950000|2022-03-24 15:32:30|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|0
1648136000000|2022-03-24 15:33:20|16178.2|16158.2|16179.5|16139.5|16179.5|16158.2|16178.2|16139.5|1
1648136040000|2022-03-24 15:34:00|16164.5|16144.5|16164.5|16144.5|16164.5|16144.5|16164.5|16144.5|0
1648136090000|2022-03-24 15:34:50|||||||||1
1648136660000|2022-03-24 15:44:20|16161.8|16141.8|16161.8|16141.8|16161.8|16141.8|16161.8|16141.8|0
1648136680000|2022-03-24 15:44:40|16161.9|16141.9|16161.9|16141.9|16161.9|16141.9|16161.9|16141.9|0
1648136690000|2022-03-24 15:44:50|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|14
1648136700000|2022-03-24 15:45:00|16144.5|16124.5|16144.5|16124.5|16144.5|16124.5|16144.5|16124.5|0
1648136800000|2022-03-24 15:46:40|16144.6|16124.6|16144.6|16124.6|16144.6|16124.6|16144.6|16124.6|0
1648136810000|2022-03-24 15:46:50|16141.9|16121.9|16139.6|16119.6|16141.9|16121.9|16138.2|16118.2|3
1648136830000|2022-03-24 15:47:10|||||||||9
1648136850000|2022-03-24 15:47:30|16144.6|16124.6|16144.6|16124.6|16144.6|16124.6|16144.6|16124.6|0
1648136860000|2022-03-24 15:47:40|16150.3|16130.3|16150.3|16130.3|16150.3|16130.3|16150.3|16130.3|3
1648136870000|2022-03-24 15:47:50|||||||||4
1648136880000|2022-03-24 15:48:00|16144.6|16124.6|16144.6|16104.6|16144.6|16124.6|16144.6|16104.6|1
1648136900000|2022-03-24 15:48:20|16143.2|16103.2|16142.1|16102.1|16143.2|16103.2|16142.1|16102.1|0
1648136930000|2022-03-24 15:48:50|16140.7|16100.7|16139.6|16099.6|16142.1|16102.1|16139.6|16099.6|0
1648137120000|2022-03-24 15:52:00|16144.6|16124.6|16144.6|16124.6|16144.6|16124.6|16144.6|16124.6|0
1648137130000|2022-03-24 15:52:10|16134.6|16094.6|16134.6|16094.6|16134.6|16094.6|16134.6|16094.6|1
1648137140000|2022-03-24 15:52:20|16132.1|16092.1|16132.1|16092.1|16132.1|16092.1|16132.1|16092.1|0
1648137160000|2022-03-24 15:52:40|16139.6|16099.6|16119.6|16099.6|16139.6|16099.6|16119.6|16099.6|0
1648137230000|2022-03-24 15:53:50|16112.1|16092.1|16112.1|16092.1|16112.1|16092.1|16112.1|16092.1|0
1648137270000|2022-03-24 15:54:30|16109.4|16089.4|16109.6|16089.6|16112.1|16092.1|16109.4|16089.4|1
1648137320000|2022-03-24 15:55:20|16163.2|16103.2|16163.2|16103.2|16163.2|16103.2|16163.2|16103.2|1
1648137330000|2022-03-24 15:55:30|16162.1|16102.1|16162.1|16102.1|16162.1|16102.1|16162.1|16102.1|0
1648137350000|2022-03-24 15:55:50|16160.7|16100.7|16160.7|16100.7|16160.7|16100.7|16160.7|16100.7|0
1648137360000|2022-03-24 15:56:00|16159.6|16099.6|16159.6|16099.6|16159.6|16099.6|16159.6|16099.6|0
1648137670000|2022-03-24 16:01:10|16144.2|16104.2|16145.4|16105.4|16145.4|16105.4|16144.2|16104.2|0
1648137820000|2022-03-24 16:03:40|16140.8|16100.8|16140.8|16100.8|16140.8|16100.8|16140.8|16100.8|0
1648138080000|2022-03-24 16:08:00|16138.1|16098.1|16134.6|16094.6|16138.1|16098.1|16134.6|16094.6|0
1648138720000|2022-03-24 16:18:40|16134.7|16094.7|16134.7|16094.7|16134.7|16094.7|16134.7|16094.7|0
1648140060000|2022-03-24 16:41:00|16137.4|16097.4|16143.4|16103.4|16143.4|16103.4|16137.4|16097.4|0
1648140130000|2022-03-24 16:42:10|16142|16102|16140.9|16100.9|16142|16102|16140.9|16100.9|0
1648140210000|2022-03-24 16:43:30|16142.2|16102.2|16140.9|16100.9|16143.4|16103.4|16140.9|16100.9|0
1648140280000|2022-03-24 16:44:40|16143.4|16103.4|16143.4|16103.4|16143.4|16103.4|16143.4|16103.4|0
1648140650000|2022-03-24 16:50:50|16144.8|16104.8|16144.8|16104.8|16145.9|16105.9|16143.4|16103.4|0
1648140660000|2022-03-24 16:51:00|16145.9|16105.9|16143.4|16103.4|16145.9|16105.9|16143.4|16103.4|0
1648140680000|2022-03-24 16:51:20|16144.8|16104.8|16145.9|16105.9|16145.9|16105.9|16143.4|16103.4|0
1648140690000|2022-03-24 16:51:30|16144.6|16104.6|16143.4|16103.4|16145.9|16105.9|16143.4|16103.4|0
1648140710000|2022-03-24 16:51:50|16144.8|16104.8|16143.4|16103.4|16145.9|16105.9|16143.4|16103.4|0
1648140720000|2022-03-24 16:52:00|16145.9|16105.9|16143.4|16103.4|16145.9|16105.9|16143.4|16103.4|0
1648140730000|2022-03-24 16:52:10|16144.8|16104.8|16148.4|16108.4|16148.4|16108.4|16143.4|16103.4|0
1648140840000|2022-03-24 16:54:00|16139.8|16119.8|16139.8|16119.8|16139.8|16119.8|16139.8|16119.8|0
1648140850000|2022-03-24 16:54:10|16140.9|16120.9|16140.9|16120.9|16140.9|16120.9|16140.9|16120.9|0
1648140900000|2022-03-24 16:55:00|16143.4|16123.4|16143.4|16123.4|16143.4|16123.4|16143.4|16123.4|0
1648141410000|2022-03-24 17:03:30|16144.8|16124.8|16145.9|16125.9|16145.9|16125.9|16144.8|16124.8|0
1648141500000|2022-03-24 17:05:00|16146|16126|16146|16126|16146|16126|16146|16126|0
1648141530000|2022-03-24 17:05:30|||||||||1
1648141580000|2022-03-24 17:06:20|16147.3|16127.3|16146|16126|16147.3|16127.3|16146|16126|1
1648141590000|2022-03-24 17:06:30|16139|16119|16142.3|16102.3|16142.3|16119|16139|16102.3|1
1648141660000|2022-03-24 17:07:40|16139.8|16099.8|16139.8|16099.8|16139.8|16099.8|16139.8|16099.8|0
1648142560000|2022-03-24 17:22:40|16139.9|16099.9|16139.9|16099.9|16139.9|16099.9|16139.9|16099.9|0
1648142680000|2022-03-24 17:24:40|16138.5|16098.5|16136|16096|16138.5|16098.5|16136|16096|0
1648142780000|2022-03-24 17:26:20|16137.4|16097.4|16138.5|16098.5|16138.5|16098.5|16136|16096|0
1648142800000|2022-03-24 17:26:40|16139.9|16099.9|16141|16101|16141|16101|16139.9|16099.9|0
1648142870000|2022-03-24 17:27:50|16133.5|16113.5|16133.5|16113.5|16133.5|16113.5|16133.5|16113.5|0
1648143190000|2022-03-24 17:33:10|16140.9|16100.9|16138.5|16098.5|16140.9|16100.9|16138.5|16098.5|2
1648143320000|2022-03-24 17:35:20|16137.2|16097.2|16138.5|16098.5|16138.5|16098.5|16136|16096|0
1648143330000|2022-03-24 17:35:30|16136|16096|16139.9|16099.9|16139.9|16099.9|16136|16096|0
1648143340000|2022-03-24 17:35:40|16139.7|16099.7|16136|16096|16139.7|16099.7|16136|16096|0
1648143400000|2022-03-24 17:36:40|16136.1|16096.1|16136.1|16096.1|16136.1|16096.1|16136.1|16096.1|0
1648143600000|2022-03-24 17:40:00|16134.1|16114.1|16134.1|16114.1|16134.1|16114.1|16134.1|16114.1|0
1648143610000|2022-03-24 17:40:10|16141.1|16121.1|16141.1|16121.1|16141.1|16121.1|16141.1|16121.1|0
1648143760000|2022-03-24 17:42:40|||||||||1
1648143770000|2022-03-24 17:42:50|||||||||2
1648143810000|2022-03-24 17:43:30|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|0
1648143880000|2022-03-24 17:44:40|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|0
1648143900000|2022-03-24 17:45:00|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|0
1648143910000|2022-03-24 17:45:10|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|1
1648143940000|2022-03-24 17:45:40|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|0
1648144020000|2022-03-24 17:47:00|||||||||1
1648144100000|2022-03-24 17:48:20|||||||||1
1648144230000|2022-03-24 17:50:30|16142.3|16122.3|16142.3|16122.3|16142.3|16122.3|16142.3|16122.3|1
1648144300000|2022-03-24 17:51:40|||||||||1
1648144490000|2022-03-24 17:54:50|||||||||1
1648144930000|2022-03-24 18:02:10|||||||||1
1648145640000|2022-03-24 18:14:00|16141.4|16121.4|16141.4|16121.4|16141.4|16121.4|16141.4|16121.4|2
1648145650000|2022-03-24 18:14:10|16143.7|16123.7|16143.7|16123.7|16143.7|16123.7|16143.7|16123.7|0
1648145670000|2022-03-24 18:14:30|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|16143.7|16123.7|2
1648145690000|2022-03-24 18:14:50|16143.7|16123.7|16143.7|16123.7|16143.7|16123.7|16143.7|16123.7|1
1648145710000|2022-03-24 18:15:10|||||||||1
1648145730000|2022-03-24 18:15:30|||||||||1
1648145760000|2022-03-24 18:16:00|16145|16125|16143.7|16123.7|16145|16125|16143.7|16123.7|0
1648145790000|2022-03-24 18:16:30|16145|16125|16146.2|16126.2|16146.2|16126.2|16145|16125|0
1648145820000|2022-03-24 18:17:00|||||||||1
1648145850000|2022-03-24 18:17:30|16143.9|16123.9|16142.5|16122.5|16143.9|16123.9|16142.5|16122.5|0
1648145860000|2022-03-24 18:17:40|16140|16120|16140|16120|16140|16120|16140|16120|0
1648145890000|2022-03-24 18:18:10|16138.7|16118.7|16137.5|16117.5|16138.7|16118.7|16137.5|16117.5|0
1648145950000|2022-03-24 18:19:10|16139.8|16119.8|16142.5|16122.5|16142.5|16122.5|16139.8|16119.8|2
1648145990000|2022-03-24 18:19:50|16145.2|16125.2|16161.2|16141.2|16172.5|16141.2|16145.2|16125.2|4
1648166470000|2022-03-25 00:01:10|16168.6|16108.6|16168.6|16108.6|16168.6|16108.6|16168.6|16108.6|0
1648166800000|2022-03-25 00:06:40|16153.6|16093.6|16153.6|16093.6|16153.6|16093.6|16153.6|16093.6|0
1648167510000|2022-03-25 00:18:30|16153.7|16093.7|16153.7|16093.7|16153.7|16093.7|16153.7|16093.7|0
1648167580000|2022-03-25 00:19:40|16157.2|16097.2|16161.2|16101.2|16161.2|16101.2|16157.2|16097.2|0
1648169430000|2022-03-25 00:50:30|16161.3|16101.3|16161.3|16101.3|16161.3|16101.3|16161.3|16101.3|0
1648169970000|2022-03-25 00:59:30|16148.8|16108.8|16148.8|16108.8|16148.8|16108.8|16148.8|16108.8|0
1648171190000|2022-03-25 01:19:50|16150.2|16110.2|16148.8|16108.8|16150.2|16110.2|16148.8|16108.8|0
1648171350000|2022-03-25 01:22:30|16148.9|16108.9|16148.9|16108.9|16148.9|16108.9|16148.9|16108.9|0
1648172720000|2022-03-25 01:45:20|16150.3|16110.3|16150.3|16110.3|16150.3|16110.3|16150.3|16110.3|0
1648172730000|2022-03-25 01:45:30|16151.4|16111.4|16148.9|16108.9|16151.4|16111.4|16148.9|16108.9|0
1648173270000|2022-03-25 01:54:30|16149|16109|16149|16109|16149|16109|16149|16109|0
1648215000000|2022-03-25 13:30:00|16156.1|16116.1|16156.1|16116.1|16156.1|16116.1|16156.1|16116.1|0
1648215010000|2022-03-25 13:30:10|16163.6|16103.6|16153.6|16093.6|16163.6|16103.6|16153.6|16093.6|0
1648215020000|2022-03-25 13:30:20|16131.1|16091.1|16122.4|16102.4|16131.1|16102.4|16122.4|16091.1|0
1648215030000|2022-03-25 13:30:30|16123.6|16103.6|16123.6|16103.6|16123.6|16103.6|16123.6|16103.6|0
1648215040000|2022-03-25 13:30:40|||||||||1
1648215060000|2022-03-25 13:31:00|16122.4|16102.4|16122.4|16102.4|16122.4|16102.4|16122.4|16102.4|0
1648215070000|2022-03-25 13:31:10|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|0
1648215300000|2022-03-25 13:35:00|16120|16100|16120|16100|16120|16100|16120|16100|0
1648215310000|2022-03-25 13:35:10|16122.6|16102.6|16125|16105|16125|16105|16122.6|16102.6|0
1648215320000|2022-03-25 13:35:20|16150|16110|16151.1|16111.1|16151.3|16111.3|16150|16110|3
1648215330000|2022-03-25 13:35:30|16150|16110|16155|16115|16155|16115|16150|16110|0
1648215340000|2022-03-25 13:35:40|16138.4|16118.4|16138.4|16118.4|16138.4|16118.4|16138.4|16118.4|3
1648215360000|2022-03-25 13:36:00|16132.5|16112.5|16132.5|16112.5|16132.5|16112.5|16132.5|16112.5|0
1648215370000|2022-03-25 13:36:10|16127.7|16107.7|16122.5|16102.5|16127.7|16107.7|16122.5|16102.5|1
1648215510000|2022-03-25 13:38:30|16127.5|16107.5|16127.5|16107.5|16127.5|16107.5|16127.5|16107.5|6
1648215540000|2022-03-25 13:39:00|16128.7|16108.7|16130|16110|16130|16110|16128.7|16108.7|1
1648215570000|2022-03-25 13:39:30|16142.6|16102.6|16145|16105|16145|16105|16142.6|16102.6|1
1648215580000|2022-03-25 13:39:40|16147.6|16107.6|16147.6|16107.6|16147.6|16107.6|16147.6|16107.6|0
1648215600000|2022-03-25 13:40:00|16150|16110|16150|16110|16150|16110|16150|16110|0
1648215660000|2022-03-25 13:41:00|16161.3|16101.3|16161.3|16101.3|16161.3|16101.3|16161.3|16101.3|0
1648215700000|2022-03-25 13:41:40|16148.7|16108.7|16147.5|16107.5|16148.7|16108.7|16147.5|16107.5|0
1648215840000|2022-03-25 13:44:00|16161.3|16101.3|16161.3|16101.3|16161.3|16101.3|16161.3|16101.3|0
1648216020000|2022-03-25 13:47:00|16150|16110|16150|16110|16150|16110|16150|16110|0
1648216030000|2022-03-25 13:47:10|16147.5|16107.5|16147.5|16107.5|16147.5|16107.5|16147.5|16107.5|0
1648216140000|2022-03-25 13:49:00|16133.6|16113.6|16133.6|16113.6|16133.6|16113.6|16133.6|16113.6|0
1648216150000|2022-03-25 13:49:10|16130|16110|16130|16110|16130|16110|16130|16110|0
1648216180000|2022-03-25 13:49:40|16143.9|16103.9|16147.5|16107.5|16147.5|16107.5|16143.9|16103.9|0
1648216210000|2022-03-25 13:50:10|16153.8|16113.8|16153.8|16113.8|16153.8|16113.8|16153.8|16113.8|1
1648216240000|2022-03-25 13:50:40|16181.3|16161.3|16181.3|16161.3|16181.3|16161.3|16181.3|16161.3|3
1648216250000|2022-03-25 13:50:50|16178.9|16158.9|16186.3|16146.3|16186.3|16158.9|16178.9|16146.3|7
1648216260000|2022-03-25 13:51:00|16183.8|16143.8|16183.8|16143.8|16183.8|16143.8|16183.8|16143.8|0
1648216270000|2022-03-25 13:51:10|16186.3|16166.3|16216.3|16196.3|16216.3|16196.3|16186.3|16166.3|8
1648216300000|2022-03-25 13:51:40|16228.8|16208.8|16228.8|16208.8|16228.8|16208.8|16228.8|16208.8|1
1648216310000|2022-03-25 13:51:50|||||||||1
1648216320000|2022-03-25 13:52:00|16230|16210|16231.3|16211.3|16231.3|16211.3|16230|16210|8
1648216360000|2022-03-25 13:52:40|16213.8|16193.8|16213.8|16193.8|16213.8|16193.8|16213.8|16193.8|4
1648216380000|2022-03-25 13:53:00|16217.7|16197.7|16217.7|16197.7|16217.7|16197.7|16217.7|16197.7|0
1648216390000|2022-03-25 13:53:10|16221.3|16201.3|16221.3|16201.3|16221.3|16201.3|16221.3|16201.3|0
1648216400000|2022-03-25 13:53:20|16231.3|16211.3|16231.3|16211.3|16231.3|16211.3|16231.3|16211.3|4
1648216410000|2022-03-25 13:53:30|16262.7|16222.7|16262.7|16222.7|16262.7|16222.7|16262.7|16222.7|2
1648216430000|2022-03-25 13:53:50|16269.1|16229.1|16269.1|16229.1|16269.1|16229.1|16269.1|16229.1|3
1648216440000|2022-03-25 13:54:00|16269.2|16229.2|16269.2|16229.2|16269.2|16229.2|16269.2|16229.2|1
1648216460000|2022-03-25 13:54:20|16267.9|16227.9|16265.2|16205.2|16272.9|16232.9|16265.2|16205.2|5
1648216480000|2022-03-25 13:54:40|16262.7|16202.7|16280.4|16260.4|16283|16263|16261.4|16201.4|6
1648216490000|2022-03-25 13:54:50|16291.7|16271.7|16290.2|16230.2|16293|16273|16277.4|16217.7|6
1648216500000|2022-03-25 13:55:00|16287.7|16227.7|16285.1|16225.1|16287.7|16227.7|16285.1|16225.1|0
1648216510000|2022-03-25 13:55:10|16289.1|16249.1|16289.1|16249.1|16289.1|16249.1|16289.1|16249.1|1
1648216520000|2022-03-25 13:55:20|||||||||1
1648216540000|2022-03-25 13:55:40|16289.2|16249.2|16314.1|16254.1|16314.1|16254.1|16289.2|16249.2|2
1648216550000|2022-03-25 13:55:50|16309.3|16269.3|16309.3|16269.3|16309.3|16269.3|16309.3|16269.3|0
1648216560000|2022-03-25 13:56:00|16312.9|16272.9|16312.9|16272.9|16312.9|16272.9|16312.9|16272.9|0
1648216580000|2022-03-25 13:56:20|16317.9|16277.9|16317.9|16277.9|16317.9|16277.9|16317.9|16277.9|2
1648216590000|2022-03-25 13:56:30|||||||||1
1648216600000|2022-03-25 13:56:40|16323.8|16283.8|16317.9|16277.9|16323.8|16300.4|16317.9|16277.9|0
1648216610000|2022-03-25 13:56:50|16320.4|16300.4|16320.4|16300.4|16320.4|16300.4|16320.4|16300.4|1
1648216620000|2022-03-25 13:57:00|16325.1|16305.1|16348|16308|16353|16333|16325.1|16299.1|4
1648216630000|2022-03-25 13:57:10|16350.6|16310.6|16354.5|16334.5|16359.3|16334.5|16350.6|16310.6|2
1648216640000|2022-03-25 13:57:20|16360.6|16320.6|16358.1|16338.1|16364.2|16338.1|16358.1|16320.6|0
1648216650000|2022-03-25 13:57:30|16364.1|16344.1|16380.4|16340.4|16380.4|16344.1|16360.5|16324.2|1
1648216660000|2022-03-25 13:57:40|16382.9|16342.9|16377.9|16357.9|16385.4|16357.9|16377.9|16342.9|0
1648216670000|2022-03-25 13:57:50|16380.4|16360.4|16380.4|16360.4|16380.4|16360.4|16380.4|16360.4|0
1648216680000|2022-03-25 13:58:00|16382.9|16362.9|16382.9|16362.9|16382.9|16362.9|16382.9|16362.9|0
1648216690000|2022-03-25 13:58:10|16381.6|16361.6|16359.2|16319.2|16382.9|16362.9|16359.2|16319.2|2
1648216700000|2022-03-25 13:58:20|16354.2|16314.2|16370.3|16330.3|16384.1|16331.4|16354.2|16314.2|2
1648216720000|2022-03-25 13:58:40|16421.6|16381.6|16412.9|16392.9|16421.6|16392.9|16412.9|16381.6|2
1648216730000|2022-03-25 13:58:50|16414.2|16394.2|16414.2|16394.2|16414.2|16394.2|16414.2|16394.2|0
1648216750000|2022-03-25 13:59:10|16419.1|16399.1|16419.1|16399.1|16419.1|16399.1|16419.1|16399.1|0
1648216760000|2022-03-25 13:59:20|||||||||1
1648216770000|2022-03-25 13:59:30|16550.3|16510.3|16546.7|16506.7|16550.3|16510.3|16546.7|16506.7|38
1648216830000|2022-03-25 14:00:30|16545.4|16505.4|16545.4|16505.4|16545.4|16505.4|16545.4|16505.4|0
1648216840000|2022-03-25 14:00:40|16546.7|16506.7|16511.6|16451.6|16546.7|16506.7|16511.6|16451.6|11
1648216850000|2022-03-25 14:00:50|16510.3|16450.3|16524.1|16464.1|16525.4|16465.4|16509.1|16449.1|0
1648216860000|2022-03-25 14:01:00|16522.8|16462.8|16514|16454|16522.8|16462.8|16514|16454|0
1648216870000|2022-03-25 14:01:10|16515.3|16455.3|16515.3|16455.3|16515.3|16455.3|16515.3|16455.3|0
1648216880000|2022-03-25 14:01:20|16520.3|16460.3|16520.3|16460.3|16520.3|16460.3|16520.3|16460.3|0
1648216890000|2022-03-25 14:01:30|16524.2|16464.2|16524|16464|16526.6|16466.6|16522.8|16462.8|0
1648216920000|2022-03-25 14:02:00|16516.5|16456.5|16516.5|16456.5|16516.5|16456.5|16516.5|16456.5|0
1648216990000|2022-03-25 14:03:10|16515.2|16455.2|16514|16454|16515.2|16455.2|16514|16454|0
1648217170000|2022-03-25 14:06:10|16536.6|16476.6|16535.3|16475.3|16536.6|16476.6|16535.3|16475.3|9
1648217180000|2022-03-25 14:06:20|16537.9|16477.9|16542.9|16482.9|16542.9|16482.9|16537.9|16477.9|0
1648217190000|2022-03-25 14:06:30|16544.1|16484.1|16555.4|16495.4|16576.7|16556.7|16544.1|16484.1|3
1648217230000|2022-03-25 14:07:10|16555.3|16495.3|16555.3|16495.3|16555.3|16495.3|16555.3|16495.3|0
1648217260000|2022-03-25 14:07:40|16556.6|16496.6|16556.6|16496.6|16556.6|16496.6|16556.6|16496.6|0
1648217310000|2022-03-25 14:08:30|16555.3|16495.3|16556.6|16496.6|16556.6|16496.6|16555.3|16495.3|0
1648217420000|2022-03-25 14:10:20|16555.3|16495.3|16555.3|16495.3|16555.3|16495.3|16555.3|16495.3|0
1648217440000|2022-03-25 14:10:40|16554.1|16494.1|16554.1|16494.1|16554.1|16494.1|16554.1|16494.1|0
1648217450000|2022-03-25 14:10:50|16559.1|16499.1|16559.1|16499.1|16559.1|16499.1|16559.1|16499.1|0
1648217460000|2022-03-25 14:11:00|16560.4|16500.4|16560.4|16500.4|16560.4|16500.4|16560.4|16500.4|1
1648217470000|2022-03-25 14:11:10|16562.9|16502.9|16562.9|16502.9|16562.9|16502.9|16562.9|16502.9|0
1648217490000|2022-03-25 14:11:30|16561.6|16501.6|16554.1|16494.1|16561.6|16501.6|16499.2|16479.2|3
1648217520000|2022-03-25 14:12:00|16552.8|16492.8|16552.8|16492.8|16552.8|16492.8|16552.8|16492.8|0
1648217530000|2022-03-25 14:12:10|16551.5|16491.5|16551.5|16491.5|16551.5|16491.5|16551.5|16491.5|0
1648217540000|2022-03-25 14:12:20|16550.3|16490.3|16550.3|16490.3|16550.3|16490.3|16550.3|16490.3|0
1648217550000|2022-03-25 14:12:30|16551.5|16491.5|16551.5|16491.5|16551.5|16491.5|16551.5|16491.5|0
1648217570000|2022-03-25 14:12:50|16554|16494|16554|16494|16554|16494|16554|16494|0
1648217580000|2022-03-25 14:13:00|||||||||1
1648217790000|2022-03-25 14:16:30|16551.5|16491.5|16551.5|16491.5|16551.5|16491.5|16551.5|16491.5|3
1648217800000|2022-03-25 14:16:40|16550.2|16490.2|16550.2|16490.2|16550.2|16490.2|16550.2|16490.2|0
1648217810000|2022-03-25 14:16:50|16547.7|16487.7|16547.7|16487.7|16547.7|16487.7|16547.7|16487.7|0
1648217850000|2022-03-25 14:17:30|16532.5|16492.5|16512.8|16452.8|16532.5|16492.5|16512.8|16452.8|1
1648217860000|2022-03-25 14:17:40|16481.7|16441.7|16481.7|16441.7|16481.7|16441.7|16481.7|16441.7|0
1648217880000|2022-03-25 14:18:00|16480.4|16440.4|16480.4|16440.4|16480.4|16440.4|16480.4|16440.4|0
1648217890000|2022-03-25 14:18:10|16446.7|16426.7|16510.3|16450.3|16510.3|16450.3|16446.7|16426.7|1
1648217910000|2022-03-25 14:18:30|16482.8|16442.8|16482.8|16442.8|16482.8|16442.8|16482.8|16442.8|0
1648217920000|2022-03-25 14:18:40|16466.4|16406.4|16466.4|16406.4|16466.4|16406.4|16466.4|16406.4|6
1648217930000|2022-03-25 14:18:50|16465.1|16405.1|16463.9|16403.9|16465.1|16405.1|16463.9|16403.9|0
1648217950000|2022-03-25 14:19:10|16462.6|16402.6|16453.9|16393.9|16462.6|16402.6|16453.9|16393.9|0
1648217980000|2022-03-25 14:19:40|16452.6|16392.6|16451.4|16391.4|16452.6|16392.6|16451.4|16391.4|0
1648217990000|2022-03-25 14:19:50|16446.4|16386.4|16446.4|16386.4|16446.4|16386.4|16446.4|16386.4|4
1648218020000|2022-03-25 14:20:20|16430.7|16370.7|16397.8|16337.8|16430.7|16370.7|16397.8|16337.8|0
1648218030000|2022-03-25 14:20:30|16386.6|16326.6|16307.8|16247.8|16386.6|16326.6|16307.8|16247.8|9
1648218040000|2022-03-25 14:20:40|16306.5|16246.5|16300.3|16240.3|16306.5|16246.5|16300.3|16240.3|0
1648218060000|2022-03-25 14:21:00|16297.8|16237.8|16297.8|16237.8|16297.8|16237.8|16297.8|16237.8|0
1648218090000|2022-03-25 14:21:30|16305.3|16245.3|16305.3|16245.3|16305.3|16245.3|16305.3|16245.3|3
1648218180000|2022-03-25 14:23:00|16309.3|16249.3|16312.8|16252.8|16312.8|16252.8|16309.3|16249.3|1
1648218230000|2022-03-25 14:23:50|16292.4|16252.4|16281.6|16241.6|16292.4|16252.4|16281.6|16241.6|0
1648218260000|2022-03-25 14:24:20|16280.3|16240.3|16267.8|16227.8|16280.3|16249|16267.8|16227.8|1
1648218270000|2022-03-25 14:24:30|16265.2|16225.2|16245.3|16185.3|16265.2|16225.2|16245.3|16185.3|1
1648218340000|2022-03-25 14:25:40|16246.5|16186.5|16231.5|16191.5|16246.5|16191.5|16231.5|16186.5|0
1648218370000|2022-03-25 14:26:10|16301.5|16241.5|16296.5|16236.5|16301.5|16241.5|16296.5|16236.5|4
1648218380000|2022-03-25 14:26:20|16316.5|16256.5|16274|16214|16316.5|16256.5|16274|16214|0
1648218390000|2022-03-25 14:26:30|16279.3|16219.3|16291.5|16231.5|16304|16244|16279.3|16219.3|0
1648218400000|2022-03-25 14:26:40|16292.8|16232.8|16294|16234|16294|16234|16292.8|16232.8|0
1648218410000|2022-03-25 14:26:50|16295.3|16235.3|16296.5|16236.5|16296.5|16236.5|16295.3|16235.3|0
1648218420000|2022-03-25 14:27:00|16291.5|16231.5|16289|16229|16294|16234|16289|16229|0
1648218430000|2022-03-25 14:27:10|16290.3|16230.3|16294|16234|16294|16234|16290.3|16230.3|0
1648218440000|2022-03-25 14:27:20|16295.3|16235.3|16296.5|16236.5|16296.5|16236.5|16295.3|16235.3|0
1648218510000|2022-03-25 14:28:30|16308.9|16248.9|16308.9|16248.9|16308.9|16248.9|16308.9|16248.9|0
1648218530000|2022-03-25 14:28:50|16319|16259|16319|16259|16319|16259|16319|16259|0
1648218570000|2022-03-25 14:29:30|16321.5|16261.5|16321.5|16261.5|16321.5|16261.5|16321.5|16261.5|0
1648218600000|2022-03-25 14:30:00|16281.5||16321.5||16321.5||16281.5||2
1648218650000|2022-03-25 14:30:50|16324|16264|16324|16264|16324|16264|16324|16264|0
1648218670000|2022-03-25 14:31:10|16326.7|16266.7|16371.5|16311.5|16371.5|16311.5|16326.7|16266.7|2
1648218680000|2022-03-25 14:31:20|16369|16309|16396.5|16336.5|16396.5|16336.5|16369|16309|0
1648218700000|2022-03-25 14:31:40|16371.5|16311.5|16371.5|16311.5|16371.5|16311.5|16371.5|16311.5|4
1648218710000|2022-03-25 14:31:50|16367.6|16307.6|16349|16289|16367.6|16307.6|16349|16289|0
1648218720000|2022-03-25 14:32:00|16350.4|16290.4|16364|16304|16364|16304|16350.4|16290.4|0
1648218750000|2022-03-25 14:32:30|16364.1|16304.1|16364.1|16304.1|16364.1|16304.1|16364.1|16304.1|0
1648218780000|2022-03-25 14:33:00|16362.7|16302.7|16361.6|16301.6|16362.7|16302.7|16361.6|16301.6|0
1648218800000|2022-03-25 14:33:20|16360.2|16300.2|16364.1|16304.1|16364.1|16304.1|16360.2|16300.2|0
1648218820000|2022-03-25 14:33:40|16337.8|16277.8|16331.6|16271.6|16344.1|16284.1|16331.6|16271.6|2
1648218850000|2022-03-25 14:34:10|16311.9|16251.9|16322.7|16262.7|16328.9|16268.9|16311.9|16251.9|2
1648218860000|2022-03-25 14:34:20|16328|16268|16339.1|16279.1|16339.1|16279.1|16328|16268|0
1648218870000|2022-03-25 14:34:30|16340.2|16280.2|16317.7|16257.7|16341.6|16281.6|16317.7|16257.7|2
1648218880000|2022-03-25 14:34:40|16325.6|16265.6|16310.2|16250.2|16325.6|16265.6|16310.2|16250.2|0
1648218890000|2022-03-25 14:34:50|16315.2|16255.2|16295.3|16235.3|16315.2|16255.2|16295.3|16235.3|1
1648218910000|2022-03-25 14:35:10|16297.9|16237.9|16300.3|16240.3|16300.3|16240.3|16297.9|16237.9|0
1648219020000|2022-03-25 14:37:00|16272.9|16212.9|16280.4|16220.4|16280.4|16220.4|16272.9|16212.9|6
1648219030000|2022-03-25 14:37:10|16268.5|16208.5|16259.1|16199.1|16268.5|16208.5|16256.6|16196.6|0
1648219040000|2022-03-25 14:37:20|16273.4|16213.4|16266.6|16206.6|16296.6|16236.6|16266.6|16206.6|0
1648219050000|2022-03-25 14:37:30|16261.7|16201.7|16261.7|16201.7|16261.7|16201.7|16261.7|16201.7|0
1648219060000|2022-03-25 14:37:40|16256.7|16196.7|16269.1|16209.1|16269.1|16209.1|16256.7|16196.7|0
1648219070000|2022-03-25 14:37:50|16271.7|16211.7|16274.1|16214.1|16274.1|16214.1|16271.7|16211.7|0
1648219090000|2022-03-25 14:38:10|16276.6|16216.6|16269.1|16229.1|16276.6|16229.1|16269.1|16216.6|0
1648219100000|2022-03-25 14:38:20|16288.2|16228.2|16264.1|16224.1|16296.6|16236.6|16264.1|16224.1|0
1648219110000|2022-03-25 14:38:30|16254.1|16194.1|16254.1|16194.1|16254.1|16194.1|16254.1|16194.1|2
1648219190000|2022-03-25 14:39:50|16264.1|16204.1|16264.1|16204.1|16264.1|16204.1|16264.1|16204.1|0
1648219210000|2022-03-25 14:40:10|16259.3|16199.3|16254.1|16194.1|16259.3|16199.3|16254.1|16194.1|2
1648219230000|2022-03-25 14:40:30|16249.1|16189.1|16249.1|16189.1|16249.1|16189.1|16249.1|16189.1|0
1648219240000|2022-03-25 14:40:40|16247.8|16187.8|16178.8|16158.8|16254.1|16194.1|16178.8|16158.8|2
1648219250000|2022-03-25 14:40:50|16174.1|16154.1|16196.6|16156.6|16248.1|16188.1|16174.1|16154.1|1
1648219260000|2022-03-25 14:41:00|16194|16154|16194|16154|16194|16154|16194|16154|0
1648219290000|2022-03-25 14:41:30|16196.6|16156.6|16236.6|16176.6|16236.6|16176.6|16196.6|16156.6|1
1648219300000|2022-03-25 14:41:40|16234|16174|16230.3|16170.3|16236.6|16176.6|16229.1|16169.1|0
1648219310000|2022-03-25 14:41:50|16233|16173|16215.4|16155.4|16236.6|16176.6|16215.4|16155.4|2
1648219320000|2022-03-25 14:42:00|16214.2|16154.2|16214.2|16154.2|16214.2|16154.2|16214.2|16154.2|0
1648219330000|2022-03-25 14:42:10|16215.4|16155.4|16215.4|16155.4|16215.4|16155.4|16214.2|16154.2|0
1648219360000|2022-03-25 14:42:40|16214.1|16154.1|16206.6|16146.6|16214.1|16154.1|16206.6|16146.6|2
1648219370000|2022-03-25 14:42:50|16205.4|16145.4|16149.1|16129.1|16205.4|16147.1|16149.1|16129.1|5
1648219380000|2022-03-25 14:43:00|16214.1|16154.1|16214.1|16154.1|16214.1|16154.1|16214.1|16154.1|1
1648219390000|2022-03-25 14:43:10|16221.5|16161.5|16214.1|16154.1|16221.5|16161.5|16214.1|16154.1|0
1648219450000|2022-03-25 14:44:10|16190.3|16130.3|16189.1|16129.1|16190.3|16130.3|16189.1|16129.1|3
1648219480000|2022-03-25 14:44:40|16191.6|16131.6|16191.6|16131.6|16191.6|16131.6|16191.6|16131.6|0
1648219490000|2022-03-25 14:44:50|16189|16129|16182.8|16122.8|16189|16129|16179.1|16119.1|0
1648219500000|2022-03-25 14:45:00|16181.6|16121.6|16181.6|16121.6|16194.1|16134.1|16167.3|16107.3|2
1648219510000|2022-03-25 14:45:10|16136.8|16116.8|16181.6|16121.6|16181.6|16121.6|16114.1|16094.1|1
1648219520000|2022-03-25 14:45:20|16179.1|16119.1|16179.1|16119.1|16179.1|16119.1|16179.1|16119.1|0
1648219530000|2022-03-25 14:45:30|16154|16094|16151.4|16091.4|16154|16094|16151.4|16091.4|2
1648219540000|2022-03-25 14:45:40|16101.8|16041.8|16070.2|16010.2|16101.8|16041.8|16068.9|16008.9|6
1648219550000|2022-03-25 14:45:50|16072.8|16012.8|16055.1|15995.1|16072.8|16012.8|16049.1|15989.1|0
1648219560000|2022-03-25 14:46:00|16056.4|15996.4|16061.6|16001.6|16061.6|16001.6|16056.4|15996.4|0
1648219570000|2022-03-25 14:46:10|16049.1|15989.1|16134.1|16074.1|16169.1|16109.1|16049.1|15989.1|1
1648219580000|2022-03-25 14:46:20|16157.6|16097.6|16181.6|16121.6|16181.6|16121.6|16157.6|16097.6|0
1648219590000|2022-03-25 14:46:30|16196.5|16136.5|16195.6|16155.6|16199.1|16155.6|16195.6|16136.5|0
1648219600000|2022-03-25 14:46:40|16214.2|16154.2|16221.6|16161.6|16221.6|16161.6|16214.2|16154.2|0
1648219660000|2022-03-25 14:47:40|16222.9|16162.9|16209.1|16149.1|16229.1|16181.6|16209.1|16149.1|1
1648219690000|2022-03-25 14:48:10|16214.1|16154.1|16209.1|16149.1|16214.1|16154.1|16209.1|16149.1|0
1648219750000|2022-03-25 14:49:10|16210.3|16150.3|16210.3|16150.3|16210.3|16150.3|16210.3|16150.3|0
1648219760000|2022-03-25 14:49:20|16209|16149|16210.3|16150.3|16210.3|16150.3|16207.8|16147.8|0
1648219770000|2022-03-25 14:49:30|16207.8|16147.8|16175.3|16135.3|16207.8|16147.8|16175.3|16135.3|0
1648219780000|2022-03-25 14:49:40|16164|16144|16197.8|16137.8|16197.8|16144|16162.8|16137.8|1
1648219830000|2022-03-25 14:50:30|16199|16139|16197.8|16137.8|16199|16139|16197.8|16137.8|1
1648219850000|2022-03-25 14:50:50|16195.4|16135.4|16200.6|16140.6|16200.6|16140.6|16192.8|16132.8|1
1648219860000|2022-03-25 14:51:00|16207.8|16147.8|16181.5|16141.5|16207.8|16147.8|16180.3|16132.9|0
1648219870000|2022-03-25 14:51:10|16177.7|16137.7|16172.8|16132.8|16177.8|16137.8|16172.8|16132.8|0
1648220210000|2022-03-25 14:56:50|16194.3|16154.3|16227.8|16167.8|16227.8|16167.8|16194.3|16154.3|3
1648220220000|2022-03-25 14:57:00|16230.3|16170.3|16257.8|16197.8|16257.8|16197.8|16230.3|16170.3|3
1648220260000|2022-03-25 14:57:40|16259.1|16199.1|16260.3|16200.3|16262.8|16202.8|16259.1|16199.1|0
1648220270000|2022-03-25 14:57:50|16261.6|16201.6|16267.8|16207.8|16267.8|16207.8|16261.6|16201.6|0
1648220430000|2022-03-25 15:00:30|16269|16209|16270.3|16210.3|16270.3|16210.3|16269|16209|0
1648220450000|2022-03-25 15:00:50|16270.8|16230.8|16280.3|16240.3|16280.3|16240.3|16270.8|16230.8|0
1648220540000|2022-03-25 15:02:20|16291.1|16251.1|16292.8|16272.8|16292.8|16272.8|16291.1|16251.1|1
1648220550000|2022-03-25 15:02:30|16297.6|16277.6|16342.8|16282.8|16342.8|16282.8|16297.6|16277.6|1
1648220560000|2022-03-25 15:02:40|16345.3|16285.3|16345.3|16285.3|16345.3|16320.3|16333.2|16285.3|1
1648220660000|2022-03-25 15:04:20|16340.3|16300.3|16340.3|16300.3|16340.3|16300.3|16340.3|16300.3|0
1648220670000|2022-03-25 15:04:30|16345.3|16305.3|16385.3|16345.3|16385.3|16345.3|16345.3|16305.3|2
1648220680000|2022-03-25 15:04:40|16372.8|16312.8|16375.3|16315.3|16375.3|16344.6|16364.6|16312.8|3
1648220720000|2022-03-25 15:05:20|16390.3|16330.3|16395.3|16335.3|16395.3|16335.3|16390.3|16330.3|1
1648220790000|2022-03-25 15:06:30|16394|16334|16389|16329|16394|16334|16389|16329|0
1648220800000|2022-03-25 15:06:40|16387.8|16327.8|16387.8|16327.8|16387.8|16327.8|16387.8|16327.8|0
1648220810000|2022-03-25 15:06:50|16385.3|16325.3|16387.8|16327.8|16387.8|16327.8|16385.3|16325.3|0
1648220840000|2022-03-25 15:07:20|16385.3|16325.3|16400.3|16340.3|16400.3|16340.3|16385.3|16325.3|0
1648220850000|2022-03-25 15:07:30|16385.1|16345.1|16385.1|16345.1|16385.1|16345.1|16385.1|16345.1|0
1648220860000|2022-03-25 15:07:40|16380.3|16340.3|16375.4|16315.4|16382.5|16340.4|16375.4|16315.4|6
1648220890000|2022-03-25 15:08:10|16374|16314|16372.9|16312.9|16374|16314|16372.9|16312.9|0
1648221000000|2022-03-25 15:10:00|16365.5|16325.5|16365.5|16325.5|16365.5|16325.5|16365.5|16325.5|0
1648221010000|2022-03-25 15:10:10|16367.9|16327.9|16367.9|16327.9|16367.9|16327.9|16367.9|16327.9|0
1648221110000|2022-03-25 15:11:50|16372.6|16312.6|16372.6|16312.6|16372.6|16312.6|16372.6|16312.6|1
1648221120000|2022-03-25 15:12:00|16367.9|16307.9|16377.9|16317.9|16385.4|16325.4|16367.9|16307.9|0
1648221140000|2022-03-25 15:12:20|||||||||1
1648221190000|2022-03-25 15:13:10|16379.1|16319.1|16382.9|16322.9|16382.9|16322.9|16379.1|16319.1|1
1648221230000|2022-03-25 15:13:50|16385.4|16325.4|16385.4|16325.4|16385.4|16325.4|16385.4|16325.4|0
1648221300000|2022-03-25 15:15:00|16382.8|16322.8|16380.4|16320.4|16382.8|16322.8|16380.4|16320.4|0
1648221310000|2022-03-25 15:15:10|16385.4|16325.4|16385.4|16325.4|16385.4|16325.4|16385.4|16325.4|0
1648221420000|2022-03-25 15:17:00|16388|16328|16390.4|16330.4|16390.4|16330.4|16388|16328|0
1648221580000|2022-03-25 15:19:40|16389.5|16349.5|16389.5|16349.5|16389.5|16349.5|16389.5|16349.5|0
1648221600000|2022-03-25 15:20:00|16397.9|16357.9|16397.9|16357.9|16397.9|16357.9|16397.9|16357.9|0
1648221640000|2022-03-25 15:20:40||16337.9||16337.9||16337.9||16337.9|2
1648221890000|2022-03-25 15:24:50|16399.2|16339.2|16400.4|16340.4|16400.4|16340.4|16399.2|16339.2|0
1648221910000|2022-03-25 15:25:10|||||||||1
1648221930000|2022-03-25 15:25:30|16396.8|16336.8|16392.9|16332.9|16396.8|16336.8|16392.9|16332.9|2
1648221950000|2022-03-25 15:25:50|16390.4|16330.4|16390.4|16330.4|16390.4|16330.4|16390.4|16330.4|0
1648221960000|2022-03-25 15:26:00|16387.9|16327.9|16390.4|16330.4|16390.4|16330.4|16387.9|16327.9|0
1648222290000|2022-03-25 15:31:30|16391.6|16331.6|16392.9|16332.9|16392.9|16332.9|16391.6|16331.6|0
1648222320000|2022-03-25 15:32:00|16395.4|16335.4|16395.4|16335.4|16395.4|16335.4|16395.4|16335.4|0
1648222430000|2022-03-25 15:33:50|16385.4|16325.4|16385.4|16325.4|16385.4|16325.4|16385.4|16325.4|7
1648222440000|2022-03-25 15:34:00|16380.4|16320.4|16380.4|16320.4|16380.4|16320.4|16380.4|16320.4|11
1648222450000|2022-03-25 15:34:10|16357.7|16297.7|16330.4|16270.4|16357.7|16297.7|16330.4|16270.4|3
1648222460000|2022-03-25 15:34:20|16297|16237|16292.9|16232.9|16297|16237|16260.4|16200.4|1
1648222470000|2022-03-25 15:34:30|16290.3|16230.3|16287.9|16227.9|16290.3|16230.3|16287.9|16227.9|0
1648222480000|2022-03-25 15:34:40|16280.4|16220.4|16277.9|16217.9|16280.4|16220.4|16277.9|16217.9|0
1648222520000|2022-03-25 15:35:20|16286.3|16226.3|16305.4|16245.4|16305.4|16245.4|16286.3|16226.3|1
1648222530000|2022-03-25 15:35:30|16306.6|16246.6|16306.6|16246.6|16306.6|16246.6|16306.6|16246.6|0
1648222540000|2022-03-25 15:35:40|16319.3|16299.3|16381.6|16321.6|16381.6|16321.6|16319.3|16281.9|6
1648222550000|2022-03-25 15:35:50|16366.6|16326.6|16366.6|16326.6|16366.6|16326.6|16366.6|16326.6|0
1648222690000|2022-03-25 15:38:10|16369|16329|16381.6|16321.6|16381.6|16329|16369|16321.6|1
1648222700000|2022-03-25 15:38:20|16376.6|16336.6|16376.6|16336.6|16376.6|16336.6|16376.6|16336.6|4
1648222730000|2022-03-25 15:38:50|16389.3|16329.3|16389.3|16329.3|16389.3|16329.3|16389.3|16329.3|0
1648222740000|2022-03-25 15:39:00|16391.6|16331.6|16391.6|16331.6|16391.6|16331.6|16391.6|16331.6|0
1648222810000|2022-03-25 15:40:10|16379|16339|16379|16339|16379|16339|16379|16339|1
1648222830000|2022-03-25 15:40:30|16376.6|16336.6|16376.6|16336.6|16376.6|16336.6|16376.6|16336.6|0
1648222950000|2022-03-25 15:42:30|16376.7|16336.7|16376.7|16336.7|16376.7|16336.7|16376.7|16336.7|0
1648222970000|2022-03-25 15:42:50|16351.7|16331.7|16351.7|16331.7|16351.7|16331.7|16351.7|16331.7|1
1648222980000|2022-03-25 15:43:00|16349|16329|16346.7|16326.7|16349|16329|16346.7|16326.7|0
1648223020000|2022-03-25 15:43:40|16365.2|16325.2|16369.2|16329.2|16369.2|16329.2|16365.2|16325.2|0
1648223220000|2022-03-25 15:47:00|||||||||2
1648223250000|2022-03-25 15:47:30|16367.9|16327.9|16364.1|16324.1|16367.9|16327.9|16364.1|16324.1|3
1648223260000|2022-03-25 15:47:40|16342.5|16302.5|16331.7|16271.7|16342.5|16302.5|16331.7|16271.7|1
1648223280000|2022-03-25 15:48:00|16329.1|16269.1|16324.2|16264.2|16329.1|16269.1|16324.2|16264.2|0
1648223310000|2022-03-25 15:48:30|16320.5|16260.5|16295.6|16235.6|16320.5|16260.5|16295.6|16235.6|0
1648223340000|2022-03-25 15:49:00|16298.1|16238.1|16298.1|16238.1|16298.1|16238.1|16298.1|16238.1|0
1648223380000|2022-03-25 15:49:40|16314.2|16254.2|16314.2|16254.2|16314.2|16254.2|16314.2|16254.2|0
1648223410000|2022-03-25 15:50:10|16310.6|16250.6|16306.7|16246.7|16310.6|16250.6|16303.1|16243.1|1
1648223420000|2022-03-25 15:50:20|16308|16248|16306.7|16246.7|16308|16248|16306.7|16246.7|0
1648223450000|2022-03-25 15:50:50|16304.2|16244.2|16301.7|16241.7|16309.2|16249.2|16301.7|16241.7|0
1648223460000|2022-03-25 15:51:00|16299.1|16239.1|16296.7|16236.7|16299.1|16239.1|16286.7|16226.7|0
1648223470000|2022-03-25 15:51:10|16292.8|16232.8|16278.5|16218.5|16296.7|16236.7|16278.5|16218.5|0
1648223480000|2022-03-25 15:51:20|16282.4|16222.4|16283.5|16223.5|16283.5|16223.5|16282.4|16222.4|0
1648223490000|2022-03-25 15:51:30|16281|16221|16278.5|16218.5|16281|16221|16278.5|16218.5|0
1648223500000|2022-03-25 15:51:40|16279.8|16219.8|16281|16221|16281|16221|16279.8|16219.8|0
1648223510000|2022-03-25 15:51:50|16294.2|16234.2|16294.2|16234.2|16294.2|16234.2|16294.2|16234.2|0
1648223540000|2022-03-25 15:52:20|16281|16221|16278.5|16218.5|16281|16221|16278.5|16218.5|1
1648223550000|2022-03-25 15:52:30|16277.2|16217.2|16294.2|16234.2|16294.2|16234.2|16273.5|16213.5|0
1648223560000|2022-03-25 15:52:40|16292.9|16232.9|16291.7|16231.7|16292.9|16232.9|16291.7|16231.7|0
1648223580000|2022-03-25 15:53:00|16293|16233|16326.7|16266.7|16331.7|16311.7|16293|16233|3
1648223590000|2022-03-25 15:53:10|16324.2|16264.2|16324.2|16264.2|16324.2|16264.2|16324.2|16264.2|0
1648223600000|2022-03-25 15:53:20|16326.7|16266.7|16326.7|16266.7|16326.7|16266.7|16326.7|16266.7|0
1648223620000|2022-03-25 15:53:40|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|0
1648223650000|2022-03-25 15:54:10|16330.5|16270.5|16331.7|16271.7|16331.7|16271.7|16330.5|16270.5|0
1648223680000|2022-03-25 15:54:40|16330.5|16270.5|16329.2|16269.2|16330.5|16270.5|16329.2|16269.2|0
1648223690000|2022-03-25 15:54:50|16326.7|16266.7|16326.7|16266.7|16326.7|16266.7|16326.7|16266.7|0
1648223800000|2022-03-25 15:56:40|16325.4|16265.4|16324.2|16264.2|16325.4|16265.4|16324.2|16264.2|0
1648223840000|2022-03-25 15:57:20|16326.7|16266.7|16326.7|16266.7|16326.7|16266.7|16326.7|16266.7|0
1648223890000|2022-03-25 15:58:10|16324.2|16264.2|16324.2|16264.2|16324.2|16264.2|16324.2|16264.2|0
1648223900000|2022-03-25 15:58:20|16321.6|16261.6|16319.2|16259.2|16321.6|16261.6|16319.2|16259.2|0
1648223930000|2022-03-25 15:58:50|16324.2|16264.2|16324.2|16264.2|16324.2|16264.2|16324.2|16264.2|1
1648223940000|2022-03-25 15:59:00|16326.7|16266.7|16326.7|16266.7|16326.7|16266.7|16326.7|16266.7|0
1648223950000|2022-03-25 15:59:10|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|0
1648223980000|2022-03-25 15:59:40|16330.5|16270.5|16331.7|16271.7|16331.7|16271.7|16330.5|16270.5|0
1648223990000|2022-03-25 15:59:50|16329.1|16269.1|16326.7|16266.7|16329.1|16269.1|16326.7|16266.7|0
1648224010000|2022-03-25 16:00:10|16325.5|16265.5|16328|16268|16328|16268|16325.5|16265.5|0
1648224130000|2022-03-25 16:02:10|16321.5|16261.5|16311.9|16251.9|16321.5|16261.5|16311.9|16251.9|0
1648224140000|2022-03-25 16:02:20|16310.6|16250.6|16310.6|16250.6|16310.6|16250.6|16310.6|16250.6|0
1648224150000|2022-03-25 16:02:30|16311.9|16251.9|16311.9|16251.9|16311.9|16251.9|16311.9|16251.9|0
1648224210000|2022-03-25 16:03:30|16310.6|16250.6|16310.6|16250.6|16310.6|16250.6|16310.6|16250.6|0
1648224260000|2022-03-25 16:04:20|16308.9|16288.9|16324.4|16304.4|16324.4|16304.4|16308.9|16288.9|18
1648224270000|2022-03-25 16:04:30|16308.9|16288.9|16310.6|16250.6|16311.9|16288.9|16308.9|16250.6|4
1648224280000|2022-03-25 16:04:40|16313.1|16253.1|16311.8|16251.8|16315.6|16255.6|16311.8|16251.8|0
1648224290000|2022-03-25 16:04:50|16296.8|16236.8|16303.1|16243.1|16303.1|16243.1|16296.8|16236.8|0
1648224300000|2022-03-25 16:05:00|16305.6|16245.6|16301.8|16241.8|16305.6|16245.6|16301.8|16241.8|0
1648224310000|2022-03-25 16:05:10|16303.1|16243.1|16303.1|16243.1|16303.1|16243.1|16303.1|16243.1|0
1648224330000|2022-03-25 16:05:30|16301.8|16241.8|16301.8|16241.8|16301.8|16241.8|16301.8|16241.8|0
1648224340000|2022-03-25 16:05:40|16300.5|16240.5|16299.2|16239.2|16300.5|16240.5|16299.2|16239.2|0
1648224360000|2022-03-25 16:06:00|16298|16238|16295.5|16235.5|16298|16238|16279.6|16219.6|0
1648224370000|2022-03-25 16:06:10|16298.1|16238.1|16295.5|16235.5|16300.5|16240.5|16295.5|16235.5|0
1648224540000|2022-03-25 16:09:00|16294.3|16234.3|16294.3|16234.3|16294.3|16234.3|16294.3|16234.3|0
1648224730000|2022-03-25 16:12:10|16294.4|16234.4|16294.4|16234.4|16294.4|16234.4|16294.4|16234.4|0
1648224800000|2022-03-25 16:13:20|16290.8|16230.8|16284.2|16224.2|16290.8|16230.8|16284.2|16224.2|1
1648224840000|2022-03-25 16:14:00|16283.1|16223.1|16283.1|16223.1|16283.1|16223.1|16283.1|16223.1|0
1648224990000|2022-03-25 16:16:30|16285.6|16245.6|16285.6|16245.6|16285.6|16245.6|16285.6|16245.6|0
1648225000000|2022-03-25 16:16:40|16288.2|16248.2|16289.4|16249.4|16289.4|16249.4|16288.2|16248.2|1
1648225280000|2022-03-25 16:21:20|16296.9|16236.9|16296.9|16236.9|16296.9|16236.9|16296.9|16236.9|1
1648225290000|2022-03-25 16:21:30|16298.2|16238.2|16304.4|16244.4|16304.4|16244.4|16298.2|16238.2|0
1648225480000|2022-03-25 16:24:40|||||||||1
1648225500000|2022-03-25 16:25:00|16307|16247|16316.9|16256.9|16316.9|16264.4|16304.4|16247|3
1648225510000|2022-03-25 16:25:10|16315.7|16255.7|16315.7|16255.7|16315.7|16255.7|16315.7|16255.7|0
1648225560000|2022-03-25 16:26:00|16312.2|16272.2|16312.2|16272.2|16312.2|16272.2|16312.2|16272.2|0
1648225570000|2022-03-25 16:26:10|16318.2|16278.2|16318.2|16278.2|16318.2|16278.2|16318.2|16278.2|0
1648225600000|2022-03-25 16:26:40|16315.7|16295.7|16319.6|16299.6|16319.6|16299.6|16315.7|16295.7|1
1648225610000|2022-03-25 16:26:50|16322|16302|16322|16302|16322|16302|16322|16302|1
1648225620000|2022-03-25 16:27:00|16324.6|16304.6|16327|16307|16327|16307|16324.6|16304.6|0
1648225840000|2022-03-25 16:30:40|16329.5|16269.5|16329.5|16269.5|16329.5|16269.5|16329.5|16269.5|1
1648226130000|2022-03-25 16:35:30|16322|16302|16322|16302|16322|16302|16322|16302|0
1648226250000|2022-03-25 16:37:30|16318.4|16298.4|16327.1|16287.1|16327.1|16298.4|16318.4|16287.1|3
1648226420000|2022-03-25 16:40:20|16329.6|16289.6|16329.6|16289.6|16329.6|16289.6|16329.6|16289.6|0
1648226440000|2022-03-25 16:40:40|16329.7|16289.7|16329.7|16289.7|16329.7|16289.7|16329.7|16289.7|0
1648226450000|2022-03-25 16:40:50|16332.2|16292.2|16332.2|16292.2|16332.2|16292.2|16332.2|16292.2|0
1648226530000|2022-03-25 16:42:10|16337.2|16297.2|16354.7|16314.7|16354.7|16314.7|16333.5|16297.2|14
1648226540000|2022-03-25 16:42:20|16346|16326|16347.2|16327.2|16347.2|16327.2|16346|16326|0
1648226560000|2022-03-25 16:42:40|16359.8|16319.8|16357.2|16337.2|16362.2|16337.2|16355.9|16319.8|4
1648226580000|2022-03-25 16:43:00|16372.2|16332.2|16367.2|16347.2|16374.7|16347.2|16367.2|16332.2|6
1648226600000|2022-03-25 16:43:20|16368.5|16348.5|16369.7|16349.7|16369.7|16349.7|16368.5|16348.5|1
1648226700000|2022-03-25 16:45:00|16374.7|16354.7|16369.7|16349.7|16374.7|16354.7|16369.7|16349.7|1
1648226930000|2022-03-25 16:48:50|16371|16351|16369.8|16349.8|16371|16351|16369.8|16349.8|0
1648227080000|2022-03-25 16:51:20|16366.2|16346.2|16319.6|16259.6|16366.2|16346.2|16319.6|16259.6|5
1648227100000|2022-03-25 16:51:40|16320.9|16260.9|16324.6|16264.6|16324.6|16264.6|16320.9|16260.9|0
1648227190000|2022-03-25 16:53:10|16322.1|16262.1|16322.1|16262.1|16322.1|16262.1|16322.1|16262.1|0
1648227200000|2022-03-25 16:53:20|16320.8|16260.8|16319.6|16259.6|16320.8|16260.8|16319.6|16259.6|0
1648227230000|2022-03-25 16:53:50|16317.1|16257.1|16317.1|16257.1|16317.1|16257.1|16317.1|16257.1|0
1648227280000|2022-03-25 16:54:40|16318.4|16258.4|16318.4|16258.4|16318.4|16258.4|16318.4|16258.4|0
1648227290000|2022-03-25 16:54:50|16324.6|16264.6|16324.6|16264.6|16324.6|16264.6|16324.6|16264.6|0
1648227440000|2022-03-25 16:57:20|16325.9|16265.9|16343.5|16283.5|16343.5|16283.5|16325.9|16265.9|0
1648227530000|2022-03-25 16:58:50|16348.5|16288.5|16348.5|16288.5|16348.5|16288.5|16348.5|16288.5|0
1648227540000|2022-03-25 16:59:00|16347.2|16287.2|16349.7|16289.7|16349.7|16289.7|16347.2|16287.2|0
1648227560000|2022-03-25 16:59:20|16352.2|16292.2|16352.2|16292.2|16352.2|16292.2|16352.2|16292.2|0
1648227570000|2022-03-25 16:59:30|16354.7|16294.7|16354.7|16294.7|16354.7|16294.7|16354.7|16294.7|0
1648227580000|2022-03-25 16:59:40|16356|16296|16357.2|16297.2|16357.2|16297.2|16356|16296|0
1648227670000|2022-03-25 17:01:10|16358.5|16298.5|16359.7|16299.7|16359.7|16299.7|16358.5|16298.5|0
1648227750000|2022-03-25 17:02:30|16358.4|16298.4|16358.4|16298.4|16359.7|16299.7|16358.4|16298.4|0
1648227830000|2022-03-25 17:03:50|16365.9|16325.9|16365.9|16325.9|16365.9|16325.9|16365.9|16325.9|0
1648227840000|2022-03-25 17:04:00|16367.2|16327.2|16367.2|16327.2|16367.2|16327.2|16367.2|16327.2|0
1648227860000|2022-03-25 17:04:20|16365.9|16325.9|16365.9|16325.9|16365.9|16325.9|16365.9|16325.9|0
1648228120000|2022-03-25 17:08:40|16367.2|16327.2|16367.2|16327.2|16367.2|16327.2|16367.2|16327.2|1
1648228230000|2022-03-25 17:10:30|16369.7|16329.7|16369.7|16329.7|16369.7|16329.7|16369.7|16329.7|0
1648228400000|2022-03-25 17:13:20|16365|16345|16369.7|16349.7|16369.7|16349.7|16365|16345|0
1648228510000|2022-03-25 17:15:10|16369.8|16349.8|16369.8|16349.8|16369.8|16349.8|16369.8|16349.8|0
1648228590000|2022-03-25 17:16:30|16363.8|16343.8|16367.3|16307.3|16367.3|16343.8|16363.8|16307.3|1
1648228600000|2022-03-25 17:16:40|16366|16306|16367.3|16307.3|16367.3|16307.3|16366|16306|0
1648228970000|2022-03-25 17:22:50|16372.3|16332.3|16372.3|16332.3|16372.3|16332.3|16372.3|16332.3|0
1648229210000|2022-03-25 17:26:50|16379.8|16339.8|16394.8|16354.8|16394.8|16362.2|16379.8|16339.8|8
1648229400000|2022-03-25 17:30:00|||||||||2
1648229540000|2022-03-25 17:32:20|16388.7|16368.7|16388.7|16368.7|16388.7|16368.7|16388.7|16368.7|0
1648229550000|2022-03-25 17:32:30|16392.3|16372.3|16392.3|16372.3|16392.3|16372.3|16392.3|16372.3|0
1648229560000|2022-03-25 17:32:40|16385.1|16365.1|16387.3|16347.3|16387.3|16365.1|16385.1|16347.3|2
1648229580000|2022-03-25 17:33:00|16386|16346|16384.7|16344.7|16386|16346|16384.7|16344.7|0
1648229630000|2022-03-25 17:33:50|16370.8|16350.8|16363.6|16343.6|16370.8|16350.8|16363.6|16343.6|0
1648229640000|2022-03-25 17:34:00|16336.1|16296.1|16343.9|16283.9|16343.9|16300.9|16316.1|16283.9|2
1648229650000|2022-03-25 17:34:10|16353.6|16293.6|16353.6|16293.6|16353.6|16293.6|16353.6|16293.6|0
1648229850000|2022-03-25 17:37:30|16342.3|16302.3|16342.3|16302.3|16342.3|16302.3|16342.3|16302.3|0
1648229870000|2022-03-25 17:37:50|16337.5|16297.5|16342.3|16282.3|16342.3|16297.5|16337.5|16282.3|2
1648230160000|2022-03-25 17:42:40|16345.9|16285.9|16345.9|16285.9|16345.9|16285.9|16345.9|16285.9|0
1648230220000|2022-03-25 17:43:40|16365.9|16325.9|16378.4|16318.4|16378.4|16325.9|16365.9|16305.9|0
1648230230000|2022-03-25 17:43:50|16370.9|16330.9|16384.7|16324.7|16384.7|16330.9|16370.9|16324.7|0
1648230240000|2022-03-25 17:44:00|16387.2|16327.2|16387.2|16327.2|16387.2|16327.2|16387.2|16327.2|0
1648230640000|2022-03-25 17:50:40|16387.3|16327.3|16387.3|16327.3|16387.3|16327.3|16387.3|16327.3|0
1648230670000|2022-03-25 17:51:10|16379.8|16359.8|16379.8|16359.8|16379.8|16359.8|16379.8|16359.8|0
1648230760000|2022-03-25 17:52:40|16382.4|16362.4|16387.3|16367.3|16387.3|16367.3|16382.4|16362.4|0
1648230790000|2022-03-25 17:53:10|16389.9|16369.9|16389.9|16369.9|16389.9|16369.9|16389.9|16369.9|2
1648230860000|2022-03-25 17:54:20|16377.9|16357.9|16366.2|16346.2|16377.9|16357.9|16366.2|16346.2|3
1648230880000|2022-03-25 17:54:40|||||||||1
1648230890000|2022-03-25 17:54:50|16361.2|16341.2|16361.2|16341.2|16361.2|16341.2|16361.2|16341.2|1
1648230920000|2022-03-25 17:55:20|16377.4|16317.4|16368.5|16308.5|16377.4|16317.4|16368.5|16308.5|4
1648230930000|2022-03-25 17:55:30|16376|16316|16368.5|16308.5|16376|16316|16368.5|16308.5|0
1648230940000|2022-03-25 17:55:40|16363.5|16303.5|16358.5|16298.5|16363.5|16303.5|16358.5|16298.5|0
1648230960000|2022-03-25 17:56:00|16359.8|16299.8|16361|16301|16361|16301|16359.8|16299.8|0
1648230980000|2022-03-25 17:56:20|16363.5|16303.5|16361|16301|16363.5|16303.5|16361|16301|0
1648231030000|2022-03-25 17:57:10|16358.5|16298.5|16358.5|16298.5|16358.5|16298.5|16358.5|16298.5|0
1648231170000|2022-03-25 17:59:30|16356|16296|16358.5|16298.5|16358.5|16298.5|16356|16296|0
1648231240000|2022-03-25 18:00:40|16357.6|16317.6|16366|16326|16366|16326|16357.6|16317.6|0
1648231520000|2022-03-25 18:05:20|16364.7|16324.7|16363.5|16303.5|16364.7|16324.7|16363.5|16303.5|1
1648231810000|2022-03-25 18:10:10|16358.5|16338.5|16358.5|16338.5|16358.5|16338.5|16358.5|16338.5|0
1648231890000|2022-03-25 18:11:30|16354.9|16334.9|16354.9|16334.9|16354.9|16334.9|16354.9|16334.9|0
1648232000000|2022-03-25 18:13:20|16366.2|16326.2|16366.2|16326.2|16366.2|16326.2|16366.2|16326.2|0
1648232020000|2022-03-25 18:13:40|16373.5|16333.5|16373.5|16333.5|16373.5|16333.5|16373.5|16333.5|0
1648232030000|2022-03-25 18:13:50|16389.9|16329.9|16356|16336|16389.9|16336|16356|16329.9|1
1648232040000|2022-03-25 18:14:00|16363.5|16343.5|16396.1|16356.1|16396.1|16371.3|16363.5|16343.5|4
1648232050000|2022-03-25 18:14:10|16397.4|16357.4|16398.6|16358.6|16398.6|16358.6|16397.4|16357.4|0
1648232060000|2022-03-25 18:14:20|16397.3|16357.3|16397.3|16357.3|16397.3|16357.3|16397.3|16357.3|0
1648232070000|2022-03-25 18:14:30|16398.6|16358.6|16398.6|16358.6|16398.6|16358.6|16398.6|16358.6|1
1648232080000|2022-03-25 18:14:40|16399.9|16359.9|16402.4|16362.4|16402.4|16362.4|16399.9|16359.9|2
1648232090000|2022-03-25 18:14:50|16391.1|16371.1|16402.4|16362.4|16402.4|16371.1|16391.1|16362.4|1
1648232100000|2022-03-25 18:15:00|16404.9|16364.9|16404.9|16364.9|16404.9|16364.9|16404.9|16364.9|2
1648232110000|2022-03-25 18:15:10|16389.3|16349.3|16388.6|16328.6|16389.9|16349.3|16388.6|16328.6|2
1648232120000|2022-03-25 18:15:20|16387.3|16327.3|16389.8|16329.8|16389.8|16329.8|16387.3|16327.3|0
1648232150000|2022-03-25 18:15:50|16388.5|16328.5|16371|16331|16388.5|16331|16371|16328.5|0
1648232280000|2022-03-25 18:18:00|16355.8|16335.8|16346.2|16326.2|16355.8|16335.8|16346.2|16326.2|0
1648232290000|2022-03-25 18:18:10|||||||||1
1648232310000|2022-03-25 18:18:30|16343.6|16323.6|16344.9|16324.9|16344.9|16324.9|16343.6|16323.6|0
1648232320000|2022-03-25 18:18:40|16346.2|16326.2|16346.2|16326.2|16346.2|16326.2|16346.2|16326.2|0
1648232390000|2022-03-25 18:19:50|||||||||2
1648425600000|2022-03-28 00:00:00|16353.1|16293.1|16328.1|16268.1|16353.1|16293.1|16328.1|16268.1|0
1648425610000|2022-03-28 00:00:10|16329.4|16269.4|16324.4|16264.4|16329.4|16269.4|16324.4|16264.4|0
1648425630000|2022-03-28 00:00:30|16323.1|16263.1|16323.1|16263.1|16323.1|16263.1|16323.1|16263.1|0
1648425650000|2022-03-28 00:00:50|16321.9|16261.9|16321.9|16261.9|16321.9|16261.9|16321.9|16261.9|0
1648425680000|2022-03-28 00:01:20|16326.8|16266.8|16326.8|16266.8|16326.8|16266.8|16326.8|16266.8|2
1648425700000|2022-03-28 00:01:40|16330.6|16270.6|16331.8|16271.8|16331.8|16271.8|16330.6|16270.6|0
1648425900000|2022-03-28 00:05:00|16330.6|16270.6|16330.6|16270.6|16330.6|16270.6|16330.6|16270.6|0
1648426130000|2022-03-28 00:08:50|16329.4|16269.4|16329.4|16269.4|16329.4|16269.4|16329.4|16269.4|0
1648426430000|2022-03-28 00:13:50|16328.2|16268.2|16328.2|16268.2|16328.2|16268.2|16328.2|16268.2|0
1648426470000|2022-03-28 00:14:30|16329.4|16269.4|16329.4|16269.4|16329.4|16269.4|16329.4|16269.4|0
1648427100000|2022-03-28 00:25:00|16331.8|16271.8|16331.8|16271.8|16331.8|16271.8|16331.8|16271.8|2
1648427130000|2022-03-28 00:25:30|16340.5|16280.5|16340.5|16280.5|16340.5|16280.5|16340.5|16280.5|4
1648427200000|2022-03-28 00:26:40|16339.3|16279.3|16339.3|16279.3|16339.3|16279.3|16339.3|16279.3|0
1648427210000|2022-03-28 00:26:50|16338.1|16278.1|16338.1|16278.1|16338.1|16278.1|16338.1|16278.1|0
1648427240000|2022-03-28 00:27:20|16336.9|16276.9|16336.9|16276.9|16336.9|16276.9|16336.9|16276.9|0
1648427290000|2022-03-28 00:28:10|16338.1|16278.1|16338.1|16278.1|16338.1|16278.1|16338.1|16278.1|0
1648427580000|2022-03-28 00:33:00|16338.2|16278.2|16338.2|16278.2|16338.2|16278.2|16338.2|16278.2|0
1648427620000|2022-03-28 00:33:40|16363.1|16323.1|16363.1|16323.1|16363.1|16323.1|16363.1|16323.1|0
1648427810000|2022-03-28 00:36:50|||||||||2
1648427820000|2022-03-28 00:37:00|16370.8|16330.8|16373.2|16333.2|16373.2|16333.2|16370.8|16330.8|1
1648427830000|2022-03-28 00:37:10|16373.3|16333.3|16373.3|16333.3|16373.3|16333.3|16373.3|16333.3|0
1648428790000|2022-03-28 00:53:10|16375.8|16335.8|16375.8|16335.8|16375.8|16335.8|16375.8|16335.8|0
1648429740000|2022-03-28 01:09:00|16360.8|16340.8|16360.8|16340.8|16360.8|16340.8|16360.8|16340.8|0
1648429840000|2022-03-28 01:10:40|16360.9|16340.9|16360.9|16340.9|16360.9|16340.9|16360.9|16340.9|0
1648430550000|2022-03-28 01:22:30|16372.1|16332.1|16373.4|16333.4|16373.4|16333.4|16372.1|16332.1|0
1648430780000|2022-03-28 01:26:20|16374.6|16334.6|16375.9|16335.9|16375.9|16335.9|16374.6|16334.6|0
1648431870000|2022-03-28 01:44:30|16376|16336|16376|16336|16376|16336|16376|16336|0
1648474200000|2022-03-28 13:30:00|16378.1|16338.1|16373.1|16333.1|16378.1|16338.1|16373.1|16333.1|9
1648474210000|2022-03-28 13:30:10|16375.6|16315.6|16375.6|16315.6|16375.6|16315.6|16375.6|16315.6|0
1648474220000|2022-03-28 13:30:20|||||||||1
1648474250000|2022-03-28 13:30:50|||||||||1
1648474290000|2022-03-28 13:31:30|16376.7|16316.7|16378.1|16318.1|16378.1|16318.1|16376.7|16316.7|0
1648474340000|2022-03-28 13:32:20|16365.7|16325.7|16365.7|16325.7|16365.7|16325.7|16365.7|16325.7|0
1648474350000|2022-03-28 13:32:30|16363.1|16323.1|16363.1|16323.1|16363.1|16323.1|16363.1|16323.1|0
1648474410000|2022-03-28 13:33:30|16347.1|16327.1|16363.1|16343.1|16363.1|16343.1|16340.6|16319|0
1648474430000|2022-03-28 13:33:50|16369.5|16329.5|16368.1|16328.1|16369.5|16329.5|16368.1|16328.1|0
1648474440000|2022-03-28 13:34:00|16369.3|16329.3|16370.6|16330.6|16370.6|16330.6|16369.3|16329.3|0
1648474450000|2022-03-28 13:34:10|16375.6|16335.6|16375.6|16335.6|16375.6|16335.6|16375.6|16335.6|0
1648474460000|2022-03-28 13:34:20|16343.1|16323.1|16343.1|16323.1|16343.1|16323.1|16343.1|16323.1|4
1648474480000|2022-03-28 13:34:40|16333.2|16313.2|16335.6|16295.6|16335.6|16313.2|16333.1|16293.1|1
1648474490000|2022-03-28 13:34:50|16338.1|16298.1|16338.1|16298.1|16338.1|16298.1|16338.1|16298.1|0
1648474500000|2022-03-28 13:35:00|16335.2|16315.2|16343.1|16323.1|16343.1|16323.1|16335.2|16315.2|0
1648474520000|2022-03-28 13:35:20|||||||||1
1648474560000|2022-03-28 13:36:00|||||||||1
1648474660000|2022-03-28 13:37:40|16338.1|16298.1|16329.3|16309.3|16338.1|16309.3|16329.3|16298.1|2
1648474680000|2022-03-28 13:38:00|16330.6|16310.6|16333.1|16273.1|16333.1|16310.6|16330.6|16273.1|5
1648474690000|2022-03-28 13:38:10|16326.5|16266.5|16291.9|16231.9|16326.5|16270.6|16267|16231.9|10
1648474700000|2022-03-28 13:38:20|16288.1|16228.1|16288.1|16228.1|16288.1|16228.1|16288.1|16228.1|0
1648474730000|2022-03-28 13:38:50|16265.6|16225.6|16274.4|16234.4|16285.6|16234.4|16265.6|16215.6|1
1648474790000|2022-03-28 13:39:50|16279.5|16219.5|16279.5|16219.5|16279.5|16219.5|16279.5|16219.5|1
1648474830000|2022-03-28 13:40:30|16270.7|16230.7|16281.9|16221.9|16281.9|16230.7|16270.7|16221.9|0
1648475300000|2022-03-28 13:48:20|16274.3|16234.3|16274.3|16234.3|16274.3|16234.3|16274.3|16234.3|0
1648475310000|2022-03-28 13:48:30|16279.6|16239.6|16279.6|16239.6|16279.6|16239.6|16279.6|16239.6|0
1648475360000|2022-03-28 13:49:20|16270.7|16230.7|16270.7|16230.7|16270.7|16230.7|16270.7|16230.7|0
1648475410000|2022-03-28 13:50:10|16281.9|16221.9|16281.9|16221.9|16281.9|16230.7|16270.7|16221.9|0
1648475420000|2022-03-28 13:50:20|16270.7|16230.7|16281.9|16221.9|16281.9|16230.7|16270.7|16221.9|0
1648475430000|2022-03-28 13:50:30|16270.7|16230.7|16281.9|16221.9|16281.9|16230.7|16270.7|16221.9|0
1648475440000|2022-03-28 13:50:40|16270.7|16230.7|16269.4|16229.4|16270.7|16230.7|16269.4|16229.4|0
1648475540000|2022-03-28 13:52:20|16268.3|16228.3|16265.8|16225.8|16268.3|16228.3|16265.8|16225.8|0
1648475580000|2022-03-28 13:53:00|16263.3|16223.3|16250.8|16230.8|16263.3|16230.8|16250.8|16223.3|0
1648475660000|2022-03-28 13:54:20|||||||||1
1648475730000|2022-03-28 13:55:30|16268.4|16228.4|16263.1|16203.1|16268.4|16228.4|16263.1|16203.1|7
1648475740000|2022-03-28 13:55:40|16259.3|16199.3|16258.1|16198.1|16259.3|16199.3|16258.1|16198.1|0
1648475760000|2022-03-28 13:56:00|16255.6|16195.6|16255.6|16195.6|16255.6|16195.6|16255.6|16195.6|0
1648475790000|2022-03-28 13:56:30|16256.8|16196.8|16247|16207|16258.1|16207|16247|16196.8|0
1648475800000|2022-03-28 13:56:40|16245.6|16205.6|16245.6|16205.6|16245.6|16205.6|16245.6|16205.6|0
1648475840000|2022-03-28 13:57:20|16256.8|16196.8|16271.8|16211.8|16271.8|16211.8|16256.8|16196.8|1
1648475850000|2022-03-28 13:57:30|16273|16213|16275.6|16215.6|16275.6|16215.6|16273|16213|0
1648475860000|2022-03-28 13:57:40|16277|16217|16277|16217|16277|16217|16277|16217|0
1648475870000|2022-03-28 13:57:50|16268.1|16228.1|16273.1|16233.1|16273.1|16233.1|16268.1|16228.1|0
1648475880000|2022-03-28 13:58:00|16284.5|16264.5|16287|16267|16287|16267|16284.5|16264.5|4
1648475890000|2022-03-28 13:58:10|16292.2|16252.2|16287|16247|16292.2|16252.2|16287|16247|1
1648475910000|2022-03-28 13:58:30|16276.7|16236.7|16279.3|16239.3|16280.6|16240.6|16275.5|16235.5|0
1648475920000|2022-03-28 13:58:40|16278.1|16238.1|16283.1|16223.1|16283.1|16238.1|16278.1|16223.1|0
1648475930000|2022-03-28 13:58:50|16275.5|16235.5|16278.1|16238.1|16278.1|16238.1|16275.5|16235.5|0
1648475950000|2022-03-28 13:59:10|16285.8|16225.8|16279.5|16259.5|16285.8|16259.5|16279.5|16225.8|0
1648475970000|2022-03-28 13:59:30|16292.4|16232.4|16271.4|16251.4|16292.4|16251.4|16271.4|16232.4|0
1648475980000|2022-03-28 13:59:40|16282|16262|16282|16262|16282|16262|16282|16262|0
1648475990000|2022-03-28 13:59:50|16297|16257|16297|16257|16297|16257|16297|16257|0
1648476000000|2022-03-28 14:00:00|16307.5|16267.5|16328.1|16268.1|16328.1|16268.1|16307.5|16267.5|2
1648476010000|2022-03-28 14:00:10|16329.3|16269.3|16330.6|16270.6|16330.6|16270.6|16329.3|16269.3|0
1648476090000|2022-03-28 14:01:30|16331.8|16271.8|16331.8|16271.8|16331.8|16271.8|16331.8|16271.8|0
1648476100000|2022-03-28 14:01:40|16333.1|16273.1|16333.1|16273.1|16333.1|16273.1|16333.1|16273.1|0
1648476120000|2022-03-28 14:02:00|16333.2|16273.2|16340.7|16280.7|16340.7|16280.7|16333.2|16273.2|0
1648476130000|2022-03-28 14:02:10|16333.2|16293.2|16333.2|16293.2|16333.2|16293.2|16333.2|16293.2|0
1648476160000|2022-03-28 14:02:40|16318.4|16298.4|16314.5|16294.5|16318.4|16298.4|16314.5|16294.5|0
1648476170000|2022-03-28 14:02:50|16307|16287|16340.7|16280.7|16340.7|16287|16304.5|16280.7|1
1648476200000|2022-03-28 14:03:20|16330.7|16270.7|16335.7|16275.7|16335.7|16275.7|16330.7|16270.7|0
1648476210000|2022-03-28 14:03:30|16333.3|16273.3|16330.7|16270.7|16333.3|16273.3|16330.7|16270.7|0
1648476290000|2022-03-28 14:04:50|16331.8|16271.8|16333.2|16273.2|16333.2|16273.2|16331.8|16271.8|0
1648476340000|2022-03-28 14:05:40|16293.6|16253.6|16253.2|16213.2|16293.6|16253.6|16253.2|16213.2|9
1648476350000|2022-03-28 14:05:50|16252|16212|16248.2|16208.2|16252|16212|16248.2|16208.2|0
1648476360000|2022-03-28 14:06:00|16245.7|16205.7|16245.7|16205.7|16245.7|16205.7|16245.7|16205.7|0
1648476370000|2022-03-28 14:06:10|16250.7|16190.7|16250.7|16190.7|16250.7|16190.7|16250.7|16190.7|0
1648476510000|2022-03-28 14:08:30|16237.1|16197.1|16234.5|16194.5|16237.1|16197.1|16234.5|16194.5|0
1648476520000|2022-03-28 14:08:40|16233.2|16193.2|16233.2|16193.2|16233.2|16193.2|16233.2|16193.2|0
1648476530000|2022-03-28 14:08:50|16232|16192|16232|16192|16232|16192|16232|16192|0
1648476550000|2022-03-28 14:09:10|16233.2|16193.2|16234.5|16194.5|16234.5|16194.5|16232|16192|0
1648476620000|2022-03-28 14:10:20|16220.9|16200.9|16220.9|16200.9|16220.9|16200.9|16220.9|16200.9|0
1648476630000|2022-03-28 14:10:30|16217|16197|16217|16197|16217|16197|16217|16197|0
1648476640000|2022-03-28 14:10:40|16214.5|16194.5|16207|16187|16214.5|16194.5|16205.7|16185.7|4
1648476650000|2022-03-28 14:10:50|16205.8|16185.8|16204.5|16184.5|16205.8|16185.8|16204.5|16184.5|0
1648476690000|2022-03-28 14:11:30|16212|16172|16199.5|16179.5|16212|16180.8|16199.5|16172|0
1648476700000|2022-03-28 14:11:40|16204.5|16184.5|16204.5|16184.5|16204.5|16184.5|16204.5|16184.5|0
1648476710000|2022-03-28 14:11:50|16199.5|16179.5|16199.5|16179.5|16199.5|16179.5|16199.5|16179.5|1
1648476720000|2022-03-28 14:12:00|16201.9|16181.9|16204.5|16184.5|16204.5|16184.5|16201.9|16181.9|0
1648476730000|2022-03-28 14:12:10|16197.9|16177.9|16192|16172|16197.9|16177.9|16192|16172|1
1648476760000|2022-03-28 14:12:40|16203.9|16183.9|16225.7|16185.7|16225.7|16185.7|16203.9|16183.9|22
1648476770000|2022-03-28 14:12:50|16236.9|16176.9|16278.2|16218.2|16278.2|16218.2|16236.9|16176.9|0
1648476780000|2022-03-28 14:13:00|16275.5|16215.5|16278.2|16218.2|16278.2|16218.2|16273.2|16213.2|0
1648476790000|2022-03-28 14:13:10|16282|16222|16288.2|16228.2|16288.2|16228.2|16282|16222|0
1648476800000|2022-03-28 14:13:20|16287|16227|16287|16227|16287|16227|16287|16227|0
1648476810000|2022-03-28 14:13:30|16284.4|16224.4|16283.2|16223.2|16284.4|16224.4|16283.2|16223.2|0
1648476840000|2022-03-28 14:14:00|16282|16222|16280.7|16220.7|16282|16222|16280.7|16220.7|0
1648476880000|2022-03-28 14:14:40|16271.9|16211.9|16266.9|16206.9|16271.9|16211.9|16266.9|16206.9|0
1648476890000|2022-03-28 14:14:50|16273.2|16213.2|16273.2|16213.2|16273.2|16213.2|16273.2|16213.2|0
1648476900000|2022-03-28 14:15:00|16270.6|16210.6|16273.2|16213.2|16273.2|16213.2|16264.4|16204.4|0
1648477040000|2022-03-28 14:17:20|16274.4|16214.4|16273.2|16213.2|16275.7|16215.7|16273.2|16213.2|0
1648477160000|2022-03-28 14:19:20|16275.7|16215.7|16275.7|16215.7|16275.7|16215.7|16275.7|16215.7|0
1648477400000|2022-03-28 14:23:20|16273.1|16213.1|16273.2|16213.2|16273.2|16213.2|16273.1|16213.1|0
1648477410000|2022-03-28 14:23:30|16271.9|16211.9|16271.9|16211.9|16271.9|16211.9|16271.9|16211.9|0
1648477900000|2022-03-28 14:31:40|16259.6|16219.6|16256.9|16216.9|16259.6|16219.6|16256.9|16216.9|0
1648477940000|2022-03-28 14:32:20|16254.4|16214.4|16254.4|16214.4|16254.4|16214.4|16254.4|16214.4|0
1648478040000|2022-03-28 14:34:00|16253.1|16213.1|16251.9|16211.9|16253.1|16213.1|16251.9|16211.9|1
1648478160000|2022-03-28 14:36:00|16248.3|16188.3|16229.6|16189.6|16248.3|16189.6|16229.6|16187.1|8
1648478170000|2022-03-28 14:36:10|16228.4|16188.4|16214.7|16194.7|16228.4|16194.7|16214.7|16187.1|0
1648478180000|2022-03-28 14:36:20|16212.1|16192.1|16209.6|16189.6|16212.1|16192.1|16209.6|16189.6|0
1648478870000|2022-03-28 14:47:50|16212|16192|16214.6|16194.6|16214.6|16194.6|16212|16192|1
1648478900000|2022-03-28 14:48:20|||||||||4
1648478960000|2022-03-28 14:49:20|||||||||1
1648478990000|2022-03-28 14:49:50|16247.1|16207.1|16247.1|16207.1|16247.1|16207.1|16247.1|16207.1|1
1648479000000|2022-03-28 14:50:00|16265.8|16205.8|16265.8|16205.8|16265.8|16205.8|16265.8|16205.8|0
1648479010000|2022-03-28 14:50:10|16264.6|16204.6|16260.8|16200.8|16264.6|16204.6|16260.8|16200.8|0
1648479020000|2022-03-28 14:50:20|16249.6|16209.6|16248.3|16208.3|16249.6|16209.6|16248.3|16208.3|0
1648479060000|2022-03-28 14:51:00|16247.1|16207.1|16245.8|16205.8|16247.1|16207.1|16245.8|16205.8|0
1648479090000|2022-03-28 14:51:30|16244.6|16204.6|16244.6|16204.6|16244.6|16204.6|16244.6|16204.6|0
1648479100000|2022-03-28 14:51:40|16243.4|16203.4|16243.4|16203.4|16243.4|16203.4|16243.4|16203.4|0
1648479110000|2022-03-28 14:51:50|16243.3|16203.3|16243.3|16203.3|16243.3|16203.3|16243.3|16203.3|0
1648479240000|2022-03-28 14:54:00|16242.1|16202.1|16242.1|16202.1|16242.1|16202.1|16242.1|16202.1|0
1648479270000|2022-03-28 14:54:30|16242|16202|16242|16202|16242|16202|16242|16202|0
1648479560000|2022-03-28 14:59:20|16244.6|16204.6|16244.6|16204.6|16244.6|16204.6|16244.6|16204.6|0
1648479650000|2022-03-28 15:00:50|16245.8|16205.8|16247.1|16207.1|16247.1|16207.1|16245.8|16205.8|0
1648479710000|2022-03-28 15:01:50|16232.4|16212.4|16232.4|16212.4|16232.4|16212.4|16232.4|16212.4|0
1648479720000|2022-03-28 15:02:00|16227.1|16207.1|16224.8|16204.8|16227.1|16207.1|16224.8|16204.8|0
1648479730000|2022-03-28 15:02:10|16222.1|16202.1|16247.1|16207.1|16262.1|16207.1|16221|16198.3|2
1648479740000|2022-03-28 15:02:20|16243.3|16203.3|16243.3|16203.3|16243.3|16203.3|16242.1|16202.1|0
1648479750000|2022-03-28 15:02:30|16242.1|16202.1|16219.6|16199.6|16243.3|16203.3|16219.6|16199.6|0
1648479760000|2022-03-28 15:02:40|16235.6|16195.6|16242.2|16202.2|16242.2|16202.2|16235.6|16195.6|2
1648479790000|2022-03-28 15:03:10|16239.7|16199.7|16239.7|16199.7|16239.7|16199.7|16239.7|16199.7|0
1648480760000|2022-03-28 15:19:20|16234.7|16214.7|16234.7|16214.7|16234.7|16214.7|16234.7|16214.7|0
1648480820000|2022-03-28 15:20:20|16227.2|16207.2|16227.2|16207.2|16227.2|16207.2|16227.2|16207.2|0
1648480830000|2022-03-28 15:20:30|||||||||1
1648480840000|2022-03-28 15:20:40|||||||||1
1648480930000|2022-03-28 15:22:10|||||||||2
1648480970000|2022-03-28 15:22:50|16229.7|16209.7|16229.7|16209.7|16229.7|16209.7|16229.7|16209.7|1
1648481110000|2022-03-28 15:25:10|16228.4|16208.4|16227.2|16207.2|16228.4|16208.4|16227.2|16207.2|5
1648481760000|2022-03-28 15:36:00|16227.3|16207.3|16227.3|16207.3|16227.3|16207.3|16227.3|16207.3|0
1648481820000|2022-03-28 15:37:00|16228.4|16208.4|16229.8|16209.8|16229.8|16209.8|16228.4|16208.4|0
1648481890000|2022-03-28 15:38:10|16228.4|16208.4|16227.3|16207.3|16228.4|16208.4|16227.3|16207.3|2
1648481910000|2022-03-28 15:38:30|16228.6|16208.6|16228.6|16208.6|16228.6|16208.6|16228.6|16208.6|0
1648482120000|2022-03-28 15:42:00|16243.3|16203.3|16243.3|16203.3|16243.3|16203.3|16243.3|16203.3|1
1648482130000|2022-03-28 15:42:10|16248.6|16208.6|16248.6|16208.6|16248.6|16208.6|16248.6|16208.6|0
1648482380000|2022-03-28 15:46:20|16242.4|16222.4|16242.4|16222.4|16242.4|16222.4|16242.4|16222.4|0
1648482440000|2022-03-28 15:47:20|16238.5|16218.5|16244.6|16204.6|16246|16218.5|16238.5|16204.6|6
1648482550000|2022-03-28 15:49:10|16244.7|16204.7|16244.7|16204.7|16244.7|16204.7|16244.7|16204.7|0
1648482700000|2022-03-28 15:51:40|16240.6|16220.6|16246|16206|16246|16220.6|16240.6|16204.7|5
1648482820000|2022-03-28 15:53:40|16237.2|16217.2|16238.5|16218.5|16238.5|16218.5|16237.2|16217.2|0
1648482920000|2022-03-28 15:55:20|16246|16206|16246|16206|16246|16206|16246|16206|0
1648483570000|2022-03-28 16:06:10|16238.4|16218.4|16245|16225|16245|16225|16238.4|16218.4|0
1648483610000|2022-03-28 16:06:50|16241|16221|16241|16221|16241|16221|16241|16221|0
1648483620000|2022-03-28 16:07:00|16245|16225|16245|16225|16245|16225|16245|16225|0
1648483640000|2022-03-28 16:07:20|16241|16221|16245|16225|16248.7|16225|16238.4|16206|0
1648483660000|2022-03-28 16:07:40|16247.3|16227.3|16250|16230|16250|16230|16247.3|16227.3|0
1648483680000|2022-03-28 16:08:00|16246|16226|16246|16226|16246|16226|16246|16226|0
1648483690000|2022-03-28 16:08:10|16251.3|16211.3|16256|16216|16256|16216|16251.3|16211.3|0
1648483710000|2022-03-28 16:08:30|16246|16206|16252.6|16212.6|16252.6|16225|16245|16206|0
1648483720000|2022-03-28 16:08:40|16246|16206|16246|16206|16246|16206|16246|16206|0
1648483760000|2022-03-28 16:09:20|||||||||1
1648484170000|2022-03-28 16:16:10|16246.1|16206.1|16246.1|16206.1|16246.1|16206.1|16246.1|16206.1|0
1648484200000|2022-03-28 16:16:40|16237.2|16217.2|16238.6|16218.6|16238.6|16218.6|16237.2|16217.2|0
1648484210000|2022-03-28 16:16:50|16247.4|16207.4|16246.1|16206.1|16247.4|16207.4|16246.1|16206.1|0
1648484990000|2022-03-28 16:29:50|||||||||1
1648485000000|2022-03-28 16:30:00|16238.6|16218.6|16237.3|16217.3|16238.6|16218.6|16237.3|16217.3|0
1648485010000|2022-03-28 16:30:10|16238.6|16218.6|16238.6|16218.6|16238.6|16218.6|16238.6|16218.6|0
1648485360000|2022-03-28 16:36:00|16246.1|16206.1|16246.1|16206.1|16246.1|16206.1|16246.1|16206.1|0
1648485700000|2022-03-28 16:41:40|16243.5|16203.5|16243.5|16203.5|16243.5|16203.5|16243.5|16203.5|34
1648485720000|2022-03-28 16:42:00|16242.2|16202.2|16242.2|16202.2|16242.2|16202.2|16242.2|16202.2|0
1648486410000|2022-03-28 16:53:30|16219.4|16199.4|16223.5|16183.5|16229.4|16199.4|16219.4|16183.5|1
1648486420000|2022-03-28 16:53:40|16222.2|16182.2|16222.2|16182.2|16222.2|16182.2|16222.2|16182.2|0
1648486650000|2022-03-28 16:57:30|16224.7|16184.7|16224.7|16184.7|16224.7|16184.7|16224.7|16184.7|3
1648486680000|2022-03-28 16:58:00|16225.9|16185.9|16227.2|16187.2|16227.2|16187.2|16225.9|16185.9|0
1648487160000|2022-03-28 17:06:00|16224.7|16184.7|16224.7|16184.7|16224.7|16184.7|16224.7|16184.7|0
1648487530000|2022-03-28 17:12:10|16224.8|16184.8|16224.8|16184.8|16224.8|16184.8|16224.8|16184.8|0
1648487650000|2022-03-28 17:14:10|16227.3|16207.3|16227.3|16207.3|16227.3|16207.3|16227.3|16207.3|0
1648487860000|2022-03-28 17:17:40|16228.6|16208.6|16228.6|16208.6|16228.6|16208.6|16228.6|16208.6|0
1648487960000|2022-03-28 17:19:20|16236.1|16216.1|16236.1|16216.1|16236.1|16216.1|16236.1|16216.1|0
1648488210000|2022-03-28 17:23:30|16226.1|16206.1|16226.1|16206.1|16226.1|16206.1|16226.1|16206.1|1
1648488230000|2022-03-28 17:23:50|16231.4|16211.4|16251.1|16211.1|16251.1|16211.4|16231.4|16206.1|3
1648488250000|2022-03-28 17:24:10|16262.3|16202.3|16263.6|16203.6|16263.6|16203.6|16262.3|16202.3|0
1648488260000|2022-03-28 17:24:20|16268.6|16208.6|16268.6|16208.6|16268.6|16208.6|16268.6|16208.6|0
1648488290000|2022-03-28 17:24:50|16269.8|16209.8|16271.1|16211.1|16271.1|16211.1|16269.8|16209.8|0
1648488300000|2022-03-28 17:25:00|16272.3|16212.3|16272.3|16212.3|16272.3|16212.3|16272.3|16212.3|0
1648488330000|2022-03-28 17:25:30|16273.5|16213.5|16273.5|16213.5|16273.5|16213.5|16273.5|16213.5|0
1648488360000|2022-03-28 17:26:00|16272.3|16212.3|16271|16211|16272.3|16212.3|16271|16211|0
1648488500000|2022-03-28 17:28:20|16273.3|16213.3|16273.3|16213.3|16273.3|16213.3|16273.3|16213.3|0
1648488660000|2022-03-28 17:31:00|16272.2|16212.2|16272.2|16212.2|16272.2|16212.2|16272.2|16212.2|0
1648488680000|2022-03-28 17:31:20|16271|16211|16271|16211|16271|16211|16271|16211|0
1648488810000|2022-03-28 17:33:30|16273.5|16213.5|16271|16211|16274.7|16214.7|16271|16211|0
1648489080000|2022-03-28 17:38:00|16244.8|16204.8|16244.8|16204.8|16244.8|16204.8|16244.8|16204.8|0
1648489100000|2022-03-28 17:38:20|16231.1|16211.1|16231.1|16211.1|16231.1|16211.1|16231.1|16211.1|0
1648489110000|2022-03-28 17:38:30|16226.1|16206.1|16226.1|16206.1|16226.1|16206.1|16226.1|16206.1|0
1648489120000|2022-03-28 17:38:40|16226.2|16206.2|16226.2|16206.2|16226.2|16206.2|16226.2|16206.2|0
1648489510000|2022-03-28 17:45:10|16208.7|16188.7|16208.7|16188.7|16208.7|16188.7|16208.7|16188.7|1
1648489610000|2022-03-28 17:46:50|16204.7|16184.7|16201|16181|16204.7|16184.7|16189.9|16169.9|6
1648489850000|2022-03-28 17:50:50|||||||||1
1648490030000|2022-03-28 17:53:50|16199.9|16179.9|16199.9|16179.9|16199.9|16179.9|16199.9|16179.9|1
1648490090000|2022-03-28 17:54:50|16197.2|16177.2|16207.4|16167.4|16207.4|16177.2|16197.2|16167.4|2
1648490200000|2022-03-28 17:56:40|16196.2|16176.2|16194.9|16174.9|16196.2|16176.2|16194.9|16174.9|0
1648490210000|2022-03-28 17:56:50|16206.1|16166.1|16206.1|16166.1|16206.1|16166.1|16206.1|16166.1|0
1648490350000|2022-03-28 17:59:10|16207.4|16167.4|16207.4|16167.4|16207.4|16167.4|16207.4|16167.4|0
1648490470000|2022-03-28 18:01:10|16196.2|16176.2|16194.9|16174.9|16196.2|16176.2|16194.9|16174.9|0
1648490500000|2022-03-28 18:01:40|16197.2|16177.2|16199.9|16179.9|16199.9|16179.9|16197.2|16177.2|0
1648490510000|2022-03-28 18:01:50|16196.4|16176.4|16189.9|16169.9|16196.4|16176.4|16189.9|16169.9|9
1648490520000|2022-03-28 18:02:00|16188.7|16168.7|16184.9|16164.9|16188.7|16168.7|16184.9|16164.9|1
1648490540000|2022-03-28 18:02:20|16179.9|16159.9|16177.4|16157.4|16179.9|16159.9|16177.4|16157.4|3
1648490560000|2022-03-28 18:02:40|16168.1|16148.1|16159.9|16139.9|16168.1|16148.1|16159.9|16139.9|1
1648490570000|2022-03-28 18:02:50|16184.9|16144.9|16187.4|16147.4|16187.4|16147.4|16184.9|16144.9|1
1648490580000|2022-03-28 18:03:00|16189.9|16149.9|16201.1|16141.1|16201.1|16149.9|16189.9|16141.1|0
1648490590000|2022-03-28 18:03:10|16192.2|16152.2|16193.6|16153.6|16193.6|16153.6|16192.2|16152.2|0
1648490600000|2022-03-28 18:03:20|16193.7|16153.7|16195|16155|16195|16155|16192.5|16152.5|0
1648490660000|2022-03-28 18:04:20|16193.9|16153.9|16192.5|16152.5|16193.9|16153.9|16192.5|16152.5|0
1648490680000|2022-03-28 18:04:40|16192.6|16152.6|16192.6|16152.6|16192.6|16152.6|16192.6|16152.6|6
1648490690000|2022-03-28 18:04:50|16193.7|16153.7|16195.1|16155.1|16195.1|16155.1|16193.7|16153.7|0
1648490700000|2022-03-28 18:05:00|16196.2|16156.2|16197.6|16157.6|16197.6|16157.6|16196.2|16156.2|0
1648490710000|2022-03-28 18:05:10|16185.2|16165.2|16182.6|16162.6|16185.2|16165.2|16182.6|16162.6|0
1648490750000|2022-03-28 18:05:50|16177.6|16157.6|16177.6|16157.6|16177.6|16157.6|16177.6|16157.6|0
1648490770000|2022-03-28 18:06:10|16175.1|16155.1|16175.1|16155.1|16175.1|16155.1|16175.1|16155.1|0
1648490780000|2022-03-28 18:06:20|16165.1|16145.1|16165.1|16145.1|16165.1|16145.1|16165.1|16145.1|3
1648490790000|2022-03-28 18:06:30|16159.8|16139.8|16132|16092|16159.8|16139.8|16132|16092|12
1648490800000|2022-03-28 18:06:40|16120.1|16080.1|16082.3|16062.3|16120.1|16080.1|16082.3|16062.3|3
1648490810000|2022-03-28 18:06:50|16087.6|16047.6|16070.1|16050.1|16087.6|16050.1|16070.1|16044.9|0
1648490820000|2022-03-28 18:07:00|16072.6|16052.6|16127.6|16087.6|16127.6|16087.6|16072.6|16052.6|2
1648490830000|2022-03-28 18:07:10|16121.2|16061.2|16113.7|16073.7|16131.8|16089.5|16109.5|16061.2|0
1648490840000|2022-03-28 18:07:20|16116.2|16076.2|16117.6|16077.6|16117.6|16077.6|16116.2|16076.2|0
1648490870000|2022-03-28 18:07:50|16120.1|16080.1|16105.1|16085.1|16120.1|16085.1|16105.1|16076.2|1
1648490890000|2022-03-28 18:08:10|16101.5|16081.5|16092.6|16072.6|16101.5|16081.5|16090.1|16070.1|10
1648490900000|2022-03-28 18:08:20|16095.1|16075.1|16116.2|16076.2|16128.7|16100.1|16095.1|16066.2|1
1648490960000|2022-03-28 18:09:20|16120.1|16080.1|16122.6|16082.6|16122.6|16082.6|16120.1|16080.1|2
1648490970000|2022-03-28 18:09:30|16131.4|16071.4|16131.4|16071.4|16131.4|16071.4|16131.4|16071.4|0
1648490980000|2022-03-28 18:09:40|16128.7|16068.7|16128.7|16068.7|16128.7|16068.7|16128.7|16068.7|0
1648491040000|2022-03-28 18:10:40|16121.2|16081.2|16122.6|16082.6|16122.6|16082.6|16118.9|16078.9|1
1648491050000|2022-03-28 18:10:50|16125.1|16085.1|16122.6|16082.6|16125.1|16085.1|16122.6|16082.6|0
1648491070000|2022-03-28 18:11:10|16123.7|16083.7|16125.1|16085.1|16125.1|16085.1|16123.7|16083.7|1
1648491100000|2022-03-28 18:11:40|16126.2|16086.2|16127.6|16087.6|16127.6|16087.6|16126.2|16086.2|0
1648491200000|2022-03-28 18:13:20|16126.4|16086.4|16125.1|16085.1|16126.4|16086.4|16125.1|16085.1|0
1648491230000|2022-03-28 18:13:50|16122.7|16082.7|16107.6|16067.6|16122.7|16082.7|16107.6|16058.8|2
1648491240000|2022-03-28 18:14:00|16106.4|16066.4|16100.1|16060.1|16106.4|16066.4|16100.1|16060.1|1
1648491260000|2022-03-28 18:14:20|16087.6|16067.6|16087.6|16067.6|16087.6|16067.6|16087.6|16067.6|1
1648491270000|2022-03-28 18:14:30|16088.8|16068.8|16090.1|16070.1|16090.1|16070.1|16088.8|16068.8|1
1648491280000|2022-03-28 18:14:40|16095.1|16075.1|16107.6|16067.6|16110.1|16077.6|16095.1|16067.6|4
1648491290000|2022-03-28 18:14:50|16108.8|16068.8|16136.3|16076.3|16136.3|16076.3|16108.8|16068.8|1
1648491300000|2022-03-28 18:15:00|16099.8|16079.8|16116.3|16076.3|16126.3|16079.8|16082.6|16058.8|3
1648491310000|2022-03-28 18:15:10|16110.1|16070.1|16128.8|16068.8|16128.8|16077.6|16110.1|16068.8|0
1648491360000|2022-03-28 18:16:00|16121.3|16081.3|16121.3|16081.3|16121.3|16081.3|16121.3|16081.3|0
1648491370000|2022-03-28 18:16:10|16122.6|16082.6|16126.3|16086.3|16126.3|16086.3|16122.6|16082.6|0
1648491390000|2022-03-28 18:16:30|16127.6|16067.6|16127.6|16067.6|16127.6|16067.6|16127.6|16067.6|1
1648491400000|2022-03-28 18:16:40|16130.1|16070.1|16078.8|16058.8|16130.1|16070.1|16077.6|16052.6|6
1648491410000|2022-03-28 18:16:50|16080.1|16060.1|16077.6|16057.6|16080.1|16060.1|16077.6|16057.6|0
1648491420000|2022-03-28 18:17:00|16091.1|16051.1|16092.6|16052.6|16095.1|16063.8|16083.8|16051.1|0
1648491430000|2022-03-28 18:17:10|||||||||2
1648491440000|2022-03-28 18:17:20|16080.1|16060.1|16080.1|16060.1|16080.1|16060.1|16080.1|16060.1|0
1648491450000|2022-03-28 18:17:30|16077.6|16057.6|16077.6|16057.6|16077.6|16057.6|16077.6|16057.6|0
1648491470000|2022-03-28 18:17:50|||||||||2
1648491480000|2022-03-28 18:18:00|16076.4|16056.4|16075.1|16055.1|16076.4|16056.4|16072.6|16052.6|0
1648491490000|2022-03-28 18:18:10|16076.3|16056.3|16075.1|16055.1|16077.6|16057.6|16072.6|16052.6|0
1648491510000|2022-03-28 18:18:30|||||||||2
1648491540000|2022-03-28 18:19:00|16070.1|16050.1|16070.1|16050.1|16070.1|16050.1|16070.1|16050.1|2
1648491560000|2022-03-28 18:19:20|16077.7|16037.7|16075.1|16035.1|16077.7|16037.7|16075.1|16035.1|0
1648491570000|2022-03-28 18:19:30|16072.4|16032.4|16048.8|15988.8|16072.4|16040.1|16048.8|15988.8|2
1648491580000|2022-03-28 18:19:40|16049.9|15989.9|16035.1|15995.1|16057.4|15997.4|16035.1|15986.3|0
1648491590000|2022-03-28 18:19:50|16040.4|16000.4|16053.8|15993.8|16056.3|16000.4|16040.4|15993.8|3
1648512000000|2022-03-29 00:00:00|16138.4|16078.4|16135.9|16075.9|16138.4|16078.4|16135.9|16075.9|0
1648512010000|2022-03-29 00:00:10|16133.4|16073.4|16123.1|16063.1|16133.4|16073.4|16123.1|16063.1|0
1648512020000|2022-03-29 00:00:20|16123.4|16063.4|16123.4|16063.4|16123.4|16063.4|16123.4|16063.4|0
1648512050000|2022-03-29 00:00:50|16124.6|16064.6|16120.9|16060.9|16125.9|16065.9|16120.9|16060.9|0
1648512070000|2022-03-29 00:01:10|16119.6|16059.6|16119.6|16059.6|16119.6|16059.6|16119.6|16059.6|0
1648512150000|2022-03-29 00:02:30|16117.3|16057.3|16112.1|16052.1|16117.3|16057.3|16112.1|16052.1|2
1648512160000|2022-03-29 00:02:40|16110.9|16050.9|16104.6|16044.6|16110.9|16050.9|16104.6|16044.6|0
1648512170000|2022-03-29 00:02:50|16103.4|16043.4|16089.6|16049.6|16103.4|16049.6|16089.6|16042.1|0
1648512190000|2022-03-29 00:03:10|16085.9|16045.9|16085.9|16045.9|16085.9|16045.9|16085.9|16045.9|0
1648512220000|2022-03-29 00:03:40|16083.3|16043.3|16082.1|16042.1|16083.3|16043.3|16082.1|16042.1|1
1648512310000|2022-03-29 00:05:10|16079.6|16039.6|16079.6|16039.6|16079.6|16039.6|16079.6|16039.6|1
1648512430000|2022-03-29 00:07:10|16078.3|16038.3|16078.3|16038.3|16078.3|16038.3|16078.3|16038.3|0
1648512600000|2022-03-29 00:10:00|||||||||1
1648512610000|2022-03-29 00:10:10|16077.1|16037.1|16077.1|16037.1|16077.1|16037.1|16077.1|16037.1|0
1648512780000|2022-03-29 00:13:00|16075.8|16035.8|16071|16031|16075.8|16035.8|16071|16031|2
1648512870000|2022-03-29 00:14:30|16072.1|16032.1|16072.1|16032.1|16072.1|16032.1|16072.1|16032.1|0
1648512880000|2022-03-29 00:14:40|16073.5|16033.5|16073.5|16033.5|16073.5|16033.5|16073.5|16033.5|0
1648514150000|2022-03-29 00:35:50|16076.2|16036.2|16076.2|16036.2|16076.2|16036.2|16076.2|16036.2|0
1648514190000|2022-03-29 00:36:30|16071.4|16051.4|16071.4|16051.4|16071.4|16051.4|16071.4|16051.4|0
1648515630000|2022-03-29 01:00:30|16071.5|16051.5|16071.5|16051.5|16071.5|16051.5|16071.5|16051.5|0
1648517620000|2022-03-29 01:33:40|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|0
1648560600000|2022-03-29 13:30:00|16028.3|16008.3|16019.4|15999.4|16028.3|16008.3|16018.3|15998.3|95
1648560610000|2022-03-29 13:30:10|16023.1|16003.1|16044.4|16024.4|16049.4|16024.4|16023.1|16003.1|14
1648560620000|2022-03-29 13:30:20|16043.3|16023.3|16050.8|16030.8|16050.8|16030.8|16043.3|16023.3|2
1648560640000|2022-03-29 13:30:40|16045.1|16025.1|16040.8|16020.8|16048.3|16028.3|16033.3|16013.3|6
1648560650000|2022-03-29 13:30:50|16045.8|16025.8|16040.8|16020.8|16045.8|16025.8|16040.8|16020.8|0
1648560660000|2022-03-29 13:31:00|16047.4|16007.4|16025.8|16005.8|16047.4|16008.3|16025.8|16002.1|6
1648560670000|2022-03-29 13:31:10|16024.6|16004.6|16010.8|15990.8|16024.6|16004.6|16010.8|15990.8|4
1648560680000|2022-03-29 13:31:20|16033.3|15993.3|16017.4|15997.4|16033.3|15997.4|16017.4|15990.8|0
1648560690000|2022-03-29 13:31:30|16013.3|15993.3|16013.3|15993.3|16013.3|15993.3|16013.3|15993.3|6
1648560700000|2022-03-29 13:31:40|||||||||1
1648560710000|2022-03-29 13:31:50|16000.8|15980.8|16000.8|15980.8|16000.8|15980.8|16000.8|15980.8|20
1648560720000|2022-03-29 13:32:00|||||||||5
1648560810000|2022-03-29 13:33:30|16001|15981|16001|15981|16001|15981|16001|15981|11
1648560820000|2022-03-29 13:33:40|15998.3|15978.3|15998.3|15978.3|15998.3|15978.3|15998.3|15978.3|0
1648560850000|2022-03-29 13:34:10|||||||||7
1648560860000|2022-03-29 13:34:20|16003.1|15983.1|15998.3|15978.3|16003.1|15983.1|15998.3|15978.3|1
1648560870000|2022-03-29 13:34:30|15999.4|15979.4|16033.3|16013.3|16033.3|16013.3|15999.4|15979.4|7
1648560880000|2022-03-29 13:34:40|16035.6|16015.6|16040.8|16020.8|16051.9|16030.8|16035.6|16007.9|0
1648560890000|2022-03-29 13:34:50|16051.9|16011.9|16051.9|16011.9|16051.9|16021.9|16040.8|16011.9|0
1648560900000|2022-03-29 13:35:00|16040.8|16020.8|16035.8|16015.8|16040.8|16020.8|16035.8|16015.8|0
1648560910000|2022-03-29 13:35:10|16046.9|16006.9|16039.4|16019.4|16046.9|16019.4|16036.9|16006.9|0
1648560920000|2022-03-29 13:35:20|16050.8|16030.8|16070.8|16030.8|16083.3|16033.3|16046.9|16023.3|6
1648560940000|2022-03-29 13:35:40|16081.9|16021.9|16081.9|16021.9|16081.9|16021.9|16081.9|16021.9|0
1648560960000|2022-03-29 13:36:00|16083.3|16023.3|16084.4|16024.4|16084.4|16024.4|16083.3|16023.3|0
1648560970000|2022-03-29 13:36:10|16081.9|16021.9|16081.9|16021.9|16083.3|16023.3|16081.9|16021.9|0
1648561000000|2022-03-29 13:36:40|16070.8|16030.8|16073.3|16013.3|16080.8|16030.8|16070.8|16013.3|0
1648561010000|2022-03-29 13:36:50|16075.8|16015.8|16075.8|16015.8|16075.8|16015.8|16075.8|16015.8|0
1648561020000|2022-03-29 13:37:00|16076.9|16016.9|16076.9|16016.9|16076.9|16016.9|16076.9|16016.9|0
1648561040000|2022-03-29 13:37:20|16075.8|16015.8|16075.8|16015.8|16076.9|16016.9|16075.8|16015.8|0
1648561050000|2022-03-29 13:37:30|16068.1|16028.1|16069.4|16029.4|16069.4|16029.4|16068.1|16028.1|0
1648561060000|2022-03-29 13:37:40|16068.3|16028.3|16066.9|16026.9|16068.3|16028.3|16066.9|16026.9|0
1648561070000|2022-03-29 13:37:50|16074.4|16014.4|16074.4|16014.4|16074.4|16014.4|16074.4|16014.4|5
1648561080000|2022-03-29 13:38:00|16066.9|16026.9|16066.9|16026.9|16066.9|16026.9|16066.9|16026.9|0
1648561110000|2022-03-29 13:38:30|16064.4|16024.4|16063.3|16023.3|16064.4|16024.4|16063.3|16023.3|5
1648561120000|2022-03-29 13:38:40|16061.9|16021.9|16061.9|16021.9|16061.9|16021.9|16061.9|16021.9|2
1648561130000|2022-03-29 13:38:50|16050.8|16030.8|16050.8|16030.8|16050.8|16030.8|16050.8|16030.8|0
1648561240000|2022-03-29 13:40:40|16063.3|16023.3|16063.3|16023.3|16063.3|16023.3|16063.3|16023.3|0
1648561350000|2022-03-29 13:42:30|16030.8|15990.8|16034.5|15994.5|16057.2|15998.3|16030.8|15988.8|5
1648561360000|2022-03-29 13:42:40|16037|15997|16040.8|16000.8|16040.8|16000.8|16037|15997|0
1648561460000|2022-03-29 13:44:20|16028.3|16008.3|16028.3|15988.3|16038.3|16008.3|16028.3|15988.3|1
1648561470000|2022-03-29 13:44:30|16030.8|15990.8|16033.3|15993.3|16033.3|15993.3|16030.8|15990.8|0
1648561480000|2022-03-29 13:44:40|16030.8|15990.8|16030.8|15990.8|16030.8|15990.8|16030.8|15990.8|0
1648561510000|2022-03-29 13:45:10|16032|15992|16032|15992|16032|15992|16032|15992|0
1648561530000|2022-03-29 13:45:30|16034.5|15994.5|16034.5|15994.5|16034.5|15994.5|16034.5|15994.5|0
1648561550000|2022-03-29 13:45:50|16040.8|16000.8|16040.8|16000.8|16040.8|16000.8|16040.8|16000.8|0
1648561770000|2022-03-29 13:49:30|16028.3|16008.3|16028.3|16008.3|16028.3|16008.3|16028.3|16008.3|0
1648561880000|2022-03-29 13:51:20|16025.8|16005.8|16025.8|16005.8|16025.8|16005.8|16025.8|16005.8|0
1648561910000|2022-03-29 13:51:50|16024.7|16004.7|16023.3|16003.3|16024.7|16004.7|16023.3|16003.3|1
1648562000000|2022-03-29 13:53:20|16015.8|15995.8|16018.3|15998.3|16018.3|15998.3|16015.8|15995.8|0
1648562060000|2022-03-29 13:54:20|16017.2|15997.2|16015.8|15995.8|16017.2|15997.2|16015.8|15995.8|0
1648562090000|2022-03-29 13:54:50|16013.3|15993.3|16013.3|15993.3|16013.3|15993.3|16013.3|15993.3|0
1648562100000|2022-03-29 13:55:00|16012.2|15992.2|16010.8|15990.8|16012.2|15992.2|16010.8|15990.8|0
1648562110000|2022-03-29 13:55:10|16008.3|15988.3|16005.8|15985.8|16008.3|15988.3|16005.8|15985.8|1
1648562130000|2022-03-29 13:55:30|16005.9|15985.9|16005.9|15985.9|16005.9|15985.9|16005.9|15985.9|0
1648562240000|2022-03-29 13:57:20|16015.9|15995.9|16015.9|15995.9|16015.9|15995.9|16015.9|15995.9|1
1648562270000|2022-03-29 13:57:50|||||||||1
1648562280000|2022-03-29 13:58:00|16014.7|15994.7|16019.5|15979.5|16022.2|15994.7|16013.4|15979.5|5
1648562290000|2022-03-29 13:58:10|16014.5|15974.5|15812|15752|16014.5|15974.5|15812|15752|21
1648562300000|2022-03-29 13:58:20|15811.1|15771.1|15844.5|15784.5|15849.5|15789.5|15811.1|15771.1|6
1648562310000|2022-03-29 13:58:30|15847.2|15827.2|15847.2|15827.2|15847.2|15827.2|15847.2|15827.2|0
1648562320000|2022-03-29 13:58:40|15845.9|15785.9|15848.4|15788.4|15859.2|15816.3|15824.7|15784.7|2
1648562330000|2022-03-29 13:58:50|15850.6|15790.6|15853.4|15793.4|15853.4|15793.4|15850.6|15790.6|0
1648562340000|2022-03-29 13:59:00|15872.2|15812.2|15868.4|15828.4|15872.2|15828.4|15868.4|15808.4|5
1648562400000|2022-03-29 14:00:00|15867.2|15827.2|15864.7|15824.7|15867.2|15827.2|15864.7|15824.7|0
1648562410000|2022-03-29 14:00:10|15862.2|15822.2|15893.4|15833.4|15893.4|15833.4|15849.7|15822.2|3
1648562420000|2022-03-29 14:00:20|15895.6|15835.6|15888.1|15828.1|15895.6|15835.6|15888.1|15828.1|0
1648562430000|2022-03-29 14:00:30|15887|15827|15887|15827|15887|15827|15887|15827|0
1648562440000|2022-03-29 14:00:40|15885.9|15825.9|15879.5|15819.5|15885.9|15825.9|15878.4|15818.4|0
1648562450000|2022-03-29 14:00:50|15882|15822|15878.4|15818.4|15882|15822|15878.4|15818.4|0
1648562460000|2022-03-29 14:01:00|15879.5|15819.5|15879.5|15819.5|15879.5|15819.5|15879.5|15819.5|0
1648562490000|2022-03-29 14:01:30|15878.4|15818.4|15873.4|15813.4|15878.4|15818.4|15873.4|15813.4|0
1648562560000|2022-03-29 14:02:40|15875.9|15815.9|15875.9|15815.9|15875.9|15815.9|15875.9|15815.9|0
1648562570000|2022-03-29 14:02:50|15873.6|15813.6|15873.4|15813.4|15873.6|15813.6|15870.9|15810.9|0
1648562600000|2022-03-29 14:03:20|15870.9|15810.9|15870.9|15810.9|15870.9|15810.9|15870.9|15810.9|0
1648562630000|2022-03-29 14:03:50|15868.4|15808.4|15868.4|15808.4|15868.4|15808.4|15868.4|15808.4|0
1648562700000|2022-03-29 14:05:00|15862.9|15822.9|15868.4|15828.4|15868.4|15828.4|15862.9|15822.9|0
1648562760000|2022-03-29 14:06:00|15870.9|15830.9|15870.9|15830.9|15870.9|15830.9|15870.9|15830.9|0
1648562770000|2022-03-29 14:06:10|15869.7|15829.7|15869.5|15829.5|15870.9|15830.9|15868.4|15828.4|0
1648562780000|2022-03-29 14:06:20|15868.4|15828.4|15869.5|15829.5|15869.7|15829.7|15868.4|15828.4|0
1648562790000|2022-03-29 14:06:30|15870.9|15830.9|15870.9|15830.9|15870.9|15830.9|15870.9|15830.9|0
1648562800000|2022-03-29 14:06:40|15869.7|15829.7|15874.7|15834.7|15874.7|15837.2|15857.2|15826.1|4
1648562810000|2022-03-29 14:06:50|15867|15847|15908.4|15848.4|15908.4|15848.4|15867|15827|1
1648562900000|2022-03-29 14:08:20|15896.1|15856.1|15895.9|15835.9|15901.1|15856.1|15889.5|15835.9|1
1648562930000|2022-03-29 14:08:50|15883.4|15843.4|15883.4|15843.4|15883.4|15843.4|15883.4|15843.4|0
1648562940000|2022-03-29 14:09:00|15882.2|15842.2|15882.2|15842.2|15882.2|15842.2|15882.2|15842.2|0
1648562970000|2022-03-29 14:09:30|15901.1|15841.1|15898.4|15858.4|15908.4|15859.7|15898.4|15841.1|2
1648562980000|2022-03-29 14:09:40|15895.7|15855.7|15898.4|15858.4|15912|15860.9|15895.7|15852|6
1648562990000|2022-03-29 14:09:50|15897.3|15857.3|15898.4|15858.4|15898.4|15858.4|15897.3|15857.3|0
1648563030000|2022-03-29 14:10:30|15897.3|15857.3|15897.3|15857.3|15897.3|15857.3|15897.3|15857.3|0
1648563090000|2022-03-29 14:11:30|15899.8|15879.8|15970.9|15910.9|15970.9|15914.9|15899.8|15879.8|6
1648563100000|2022-03-29 14:11:40|15968.4|15908.4|15953.4|15893.4|15968.4|15908.4|15953.4|15893.4|0
1648563160000|2022-03-29 14:12:40|15955.7|15895.7|15941.1|15901.1|15955.7|15901.1|15941.1|15895.7|0
1648563180000|2022-03-29 14:13:00|15938.4|15898.4|15938.4|15898.4|15938.4|15898.4|15938.4|15898.4|0
1648563190000|2022-03-29 14:13:10|15947.9|15907.9|15938.4|15898.4|15965.9|15907.9|15938.4|15898.4|3
1648563240000|2022-03-29 14:14:00|15925.9|15865.9|15914.8|15854.8|15925.9|15865.9|15914.8|15854.8|5
1648563250000|2022-03-29 14:14:10|15918.4|15858.4|15917.3|15857.3|15918.4|15858.4|15917.3|15857.3|0
1648563260000|2022-03-29 14:14:20|15905|15865|15905|15865|15905|15865|15905|15865|0
1648563270000|2022-03-29 14:14:30|15900.9|15860.9|15898.4|15858.4|15900.9|15860.9|15898.4|15858.4|0
1648563290000|2022-03-29 14:14:50|15910.7|15850.7|15899.8|15859.8|15910.7|15863.6|15899.8|15850.7|0
1648563300000|2022-03-29 14:15:00|15898.4|15858.4|15898.4|15858.4|15898.4|15858.4|15898.4|15858.4|0
1648563310000|2022-03-29 14:15:10|15899.5|15859.5|15902|15862|15902|15862|15899.5|15859.5|0
1648563330000|2022-03-29 14:15:30|15903.4|15863.4|15899.8|15859.8|15903.4|15863.4|15899.8|15859.8|0
1648563600000|2022-03-29 14:20:00|15893.2|15873.2|15897.3|15877.3|15897.3|15877.3|15893.2|15873.2|6
1648563630000|2022-03-29 14:20:30|15891.8|15871.8|15884.8|15864.8|15891.8|15871.8|15884.8|15864.8|5
1648563650000|2022-03-29 14:20:50|15887.3|15867.3|15887.3|15867.3|15887.3|15867.3|15887.3|15867.3|0
1648563660000|2022-03-29 14:21:00|15893|15873|15917.3|15897.3|15919.8|15899.8|15893|15873|5
1648563760000|2022-03-29 14:22:40|15919.8|15899.8|15919.8|15899.8|15919.8|15899.8|15919.8|15899.8|0
1648563810000|2022-03-29 14:23:30|15922.3|15902.3|15919.8|15899.8|15922.3|15902.3|15919.8|15899.8|0
1648563820000|2022-03-29 14:23:40|15922.3|15902.3|15919.8|15899.8|15922.3|15902.3|15919.8|15899.8|0
1648563830000|2022-03-29 14:23:50|||||||||2
1648563850000|2022-03-29 14:24:10|||||||||2
1648563860000|2022-03-29 14:24:20|||||||||4
1648563870000|2022-03-29 14:24:30|||||||||4
1648563880000|2022-03-29 14:24:40|15985.9|15925.9|15985.9|15925.9|15985.9|15925.9|15985.9|15925.9|10
1648563890000|2022-03-29 14:24:50|15988.4|15928.4|15973.4|15913.4|15988.4|15928.4|15973.4|15913.4|0
1648563900000|2022-03-29 14:25:00|15974.8|15914.8|15971.6|15931.6|15974.8|15931.6|15971.6|15914.8|0
1648563910000|2022-03-29 14:25:10|15978.4|15938.4|15978.4|15938.4|15978.4|15938.4|15978.4|15938.4|0
1648563920000|2022-03-29 14:25:20|15991.6|15951.6|15990.2|15950.2|16008.4|15951.6|15990.2|15945.9|0
1648563930000|2022-03-29 14:25:30|15983.4|15943.4|15983.7|15943.7|15985.9|15945.9|15983.4|15943.4|2
1648563940000|2022-03-29 14:25:40|15980.9|15940.9|15980.9|15940.9|15980.9|15940.9|15980.9|15940.9|0
1648563950000|2022-03-29 14:25:50|15984.1|15924.1|15974.8|15914.8|15984.1|15924.1|15974.8|15914.8|1
1648563960000|2022-03-29 14:26:00|15972.1|15912.1|15967.1|15907.1|15972.1|15912.1|15967.1|15907.1|0
1648563970000|2022-03-29 14:26:10|15964.6|15904.6|15974.8|15914.8|15977.3|15917.3|15964.6|15904.6|0
1648563980000|2022-03-29 14:26:20|15968.2|15908.2|15962.3|15902.3|15968.2|15908.2|15962.3|15902.3|0
1648563990000|2022-03-29 14:26:30|15960.9|15900.9|15951.2|15911.2|15962.3|15911.2|15951.2|15900.9|0
1648564000000|2022-03-29 14:26:40|15962.3|15902.3|15953.4|15913.4|15962.3|15913.4|15953.4|15902.3|0
1648564030000|2022-03-29 14:27:10|15962.3|15902.3|15962.3|15902.3|15962.3|15902.3|15962.3|15902.3|0
1648564040000|2022-03-29 14:27:20|15951.2|15911.2|15951.2|15911.2|15951.2|15911.2|15951.2|15911.2|0
1648564120000|2022-03-29 14:28:40|15948.4|15908.4|15948.4|15908.4|15948.4|15908.4|15948.4|15908.4|0
1648564140000|2022-03-29 14:29:00|15947.1|15907.1|15943.4|15903.4|15947.1|15907.1|15943.4|15903.4|0
1648564150000|2022-03-29 14:29:10|15942.1|15902.1|15933.2|15913.2|15942.1|15913.2|15933.2|15902.1|0
1648564170000|2022-03-29 14:29:30|15934.6|15914.6|15934.6|15914.6|15934.6|15914.6|15934.6|15914.6|0
1648564200000|2022-03-29 14:30:00|15936|15916|15936|15916|15936|15916|15936|15916|0
1648564210000|2022-03-29 14:30:10|15937.3|15917.3|15937.3|15917.3|15937.3|15917.3|15937.3|15917.3|0
1648564220000|2022-03-29 14:30:20|15938.5|15918.5|15938.5|15918.5|15939.8|15919.8|15937.3|15917.3|0
1648564230000|2022-03-29 14:30:30|15939.8|15919.8|15939.8|15919.8|15939.8|15919.8|15939.8|15919.8|0
1648564270000|2022-03-29 14:31:10|15937.3|15917.3|15937.3|15917.3|15937.3|15917.3|15937.3|15917.3|0
1648564280000|2022-03-29 14:31:20||15897.3||15897.3||15897.3||15897.3|5
1648564300000|2022-03-29 14:31:40|15934.8|15894.8|15917.3|15897.3|15934.8|15903.7|15917.3|15894.8|0
1648564310000|2022-03-29 14:31:50|15923.9|15903.9|15927.3|15907.3|15927.3|15907.3|15923.9|15903.9|2
1648564320000|2022-03-29 14:32:00|15938.5|15898.5|15938.5|15898.5|15938.5|15898.5|15938.5|15898.5|0
1648564330000|2022-03-29 14:32:10|15939.8|15899.8|15939.8|15899.8|15939.8|15899.8|15939.8|15899.8|0
1648564390000|2022-03-29 14:33:10|||||||||1
1648564640000|2022-03-29 14:37:20|15922.3|15902.3|15922.3|15902.3|15922.3|15902.3|15922.3|15902.3|0
1648564700000|2022-03-29 14:38:20|15924.8|15904.8|15924.8|15904.8|15924.8|15904.8|15924.8|15904.8|2
1648564730000|2022-03-29 14:38:50|15926|15906|15927.3|15907.3|15927.3|15907.3|15926|15906|0
1648564770000|2022-03-29 14:39:30|15925.1|15905.1|15922.3|15902.3|15925.1|15905.1|15922.3|15902.3|0
1648564790000|2022-03-29 14:39:50|15924.8|15904.8|15924.8|15904.8|15924.8|15904.8|15924.8|15904.8|1
1648564890000|2022-03-29 14:41:30|15922.3|15902.3|15922.3|15902.3|15922.3|15902.3|15922.3|15902.3|0
1648564920000|2022-03-29 14:42:00|15923.5|15903.5|15974.8|15914.8|15974.8|15914.8|15923.5|15903.5|3
1648564930000|2022-03-29 14:42:10|15960.3|15920.3|15953.5|15913.5|15960.3|15920.3|15953.5|15913.5|2
1648564970000|2022-03-29 14:42:50|15952.3|15912.3|15952.3|15912.3|15952.3|15912.3|15952.3|15912.3|0
1648565020000|2022-03-29 14:43:40|15932.3||15932.3||15932.3||15932.3||0
1648565040000|2022-03-29 14:44:00|15932.4|15912.4|15932.4|15912.4|15932.4|15912.4|15932.4|15912.4|1
1648565080000|2022-03-29 14:44:40|15934.9|15914.9|15934.9|15914.9|15934.9|15914.9|15934.9|15914.9|1
1648565140000|2022-03-29 14:45:40|15929.9|15909.9|15929.9|15909.9|15929.9|15909.9|15929.9|15909.9|0
1648565200000|2022-03-29 14:46:40|15932.4|15912.4|15932.4|15912.4|15932.4|15912.4|15932.4|15912.4|1
1648565210000|2022-03-29 14:46:50|||||||||1
1648565270000|2022-03-29 14:47:50|15927.4|15907.4|15927.4|15907.4|15927.4|15907.4|15927.4|15907.4|0
1648565290000|2022-03-29 14:48:10|15932.8|15912.8|15937.4|15917.4|15937.4|15917.4|15932.8|15912.8|1
1648565310000|2022-03-29 14:48:30|15939.9|15919.9|15939.9|15919.9|15939.9|15919.9|15939.9|15919.9|1
1648565390000|2022-03-29 14:49:50|15937.4|15917.4|15937.4|15917.4|15937.4|15917.4|15937.4|15917.4|0
1648565450000|2022-03-29 14:50:50|15936|15916|15934.9|15914.9|15936|15916|15934.9|15914.9|1
1648565460000|2022-03-29 14:51:00|||||||||1
1648565520000|2022-03-29 14:52:00|15929.9|15909.9|15929.9|15909.9|15929.9|15909.9|15929.9|15909.9|0
1648565550000|2022-03-29 14:52:30|15928.7|15908.7|15924.9|15904.9|15928.7|15908.7|15924.9|15904.9|3
1648565560000|2022-03-29 14:52:40|15914.9|15874.9|15897.4|15877.4|15914.9|15881.5|15897.4|15874.9|4
1648565570000|2022-03-29 14:52:50|15896|15876|15897.4|15877.4|15897.4|15877.4|15896|15876|1
1648565580000|2022-03-29 14:53:00|15886.5|15866.5|15896|15836|15898.5|15866.5|15886.5|15836|1
1648565590000|2022-03-29 14:53:10|15897.4|15837.4|15846.2|15826.2|15897.4|15844.9|15846.2|15826.2|3
1648565600000|2022-03-29 14:53:20|15861.9|15821.9|15877.6|15817.6|15877.6|15821.9|15861.9|15817.6|3
1648565610000|2022-03-29 14:53:30|15889.9|15829.9|15889.9|15829.9|15889.9|15829.9|15889.9|15829.9|0
1648565630000|2022-03-29 14:53:50|15888.7|15828.7|15887.4|15827.4|15888.7|15828.7|15887.4|15827.4|0
1648565650000|2022-03-29 14:54:10|15886.5|15826.5|15885.1|15825.1|15886.5|15826.5|15885.1|15825.1|0
1648565690000|2022-03-29 14:54:50|15878.5|15838.5|15878.5|15838.5|15878.5|15838.5|15878.5|15838.5|0
1648565700000|2022-03-29 14:55:00|15881.2|15841.2|15868.7|15848.7|15881.2|15850.1|15868.7|15841.2|0
1648565760000|2022-03-29 14:56:00|15878.3|15858.3|15932.4|15872.4|15946.2|15886.2|15878.3|15858.3|3
1648565770000|2022-03-29 14:56:10|15931.2|15871.2|15929.9|15869.9|15931.2|15871.2|15929.9|15869.9|0
1648565800000|2022-03-29 14:56:40|15917.6|15877.6|15917.6|15877.6|15917.6|15877.6|15917.6|15877.6|0
1648565820000|2022-03-29 14:57:00|15914.9|15874.9|15914.9|15874.9|15914.9|15874.9|15914.9|15874.9|0
1648565890000|2022-03-29 14:58:10|15896.3|15876.3|15896.3|15876.3|15896.3|15876.3|15896.3|15876.3|0
1648565950000|2022-03-29 14:59:10|15894.9|15874.9|15894.9|15874.9|15894.9|15874.9|15894.9|15874.9|1
1648565960000|2022-03-29 14:59:20|15896.3|15876.3|15896.3|15876.3|15896.3|15876.3|15896.3|15876.3|0
1648566000000|2022-03-29 15:00:00|||||||||1
1648566020000|2022-03-29 15:00:20|15894|15874|15891.3|15871.3|15894|15874|15891.3|15871.3|0
1648566040000|2022-03-29 15:00:40|15919.2|15859.2|15927.2|15867.2|15927.2|15867.2|15919.2|15859.2|2
1648566050000|2022-03-29 15:00:50|15939.2|15879.2|15932.4|15872.4|15939.2|15879.2|15932.4|15872.4|0
1648566070000|2022-03-29 15:01:10|15934.9|15874.9|15934.9|15874.9|15934.9|15874.9|15934.9|15874.9|0
1648566100000|2022-03-29 15:01:40|15923.8|15883.8|15919.9|15879.9|15923.8|15883.8|15919.9|15879.9|0
1648566120000|2022-03-29 15:02:00|15922.2|15882.2|15926.3|15886.3|15926.3|15886.3|15922.2|15882.2|0
1648566130000|2022-03-29 15:02:10|15919.9|15879.9|15916.3|15876.3|15919.9|15879.9|15916.3|15876.3|0
1648566140000|2022-03-29 15:02:20|15902.8|15882.8|15902.8|15882.8|15902.8|15882.8|15902.8|15882.8|0
1648566150000|2022-03-29 15:02:30|15898.8|15878.8|15898.8|15878.8|15898.8|15878.8|15898.8|15878.8|0
1648566190000|2022-03-29 15:03:10|15901.3|15881.3|15901.3|15881.3|15901.3|15881.3|15901.3|15881.3|2
1648566220000|2022-03-29 15:03:40|15921.7|15901.7|15918.8|15878.8|15921.7|15901.7|15918.8|15878.8|3
1648566290000|2022-03-29 15:04:50|15919.9|15879.9|15921.3|15881.3|15921.3|15881.3|15919.9|15879.9|0
1648566300000|2022-03-29 15:05:00|15918.8|15878.8|15918.8|15878.8|15918.8|15878.8|15918.8|15878.8|0
1648566390000|2022-03-29 15:06:30|15898.8||15898.8||15898.8||15898.8||0
1648566450000|2022-03-29 15:07:30|||||||||1
1648566480000|2022-03-29 15:08:00|||||||||1
1648566520000|2022-03-29 15:08:40|15896.5|15876.5|15893.8|15873.8|15896.5|15876.5|15893.8|15873.8|0
1648566540000|2022-03-29 15:09:00|15916.3|15876.3|15916.3|15876.3|15916.3|15876.3|15916.3|15876.3|2
1648566620000|2022-03-29 15:10:20|15908.6|15888.6|15908.6|15888.6|15908.6|15888.6|15908.6|15888.6|0
1648566630000|2022-03-29 15:10:30|15911.3|15891.3|15911.3|15891.3|15911.3|15891.3|15911.3|15891.3|0
1648566640000|2022-03-29 15:10:40|15909|15889|15906.3|15886.3|15909|15889|15906.3|15886.3|0
1648566670000|2022-03-29 15:11:10|15907.4|15887.4|15928.8|15888.8|15928.8|15888.8|15907.4|15887.4|4
1648566710000|2022-03-29 15:11:50|15927.4|15887.4|15929.9|15889.9|15929.9|15889.9|15927.4|15887.4|0
1648566720000|2022-03-29 15:12:00|15923.8|15903.8|15923.8|15903.8|15923.8|15903.8|15923.8|15903.8|0
1648566750000|2022-03-29 15:12:30|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|0
1648566770000|2022-03-29 15:12:50|15924|15904|15921.3|15901.3|15924|15904|15921.3|15901.3|0
1648566830000|2022-03-29 15:13:50|15919.9|15899.9|15918.8|15898.8|15919.9|15899.9|15918.8|15898.8|1
1648566890000|2022-03-29 15:14:50|15913.8|15893.8|15913.8|15893.8|15913.8|15893.8|15913.8|15893.8|0
1648566900000|2022-03-29 15:15:00|15920.4|15900.4|15921.3|15901.3|15923.8|15903.8|15920.4|15900.4|2
1648566930000|2022-03-29 15:15:30|||||||||1
1648567020000|2022-03-29 15:17:00|15919|15899|15916.3|15896.3|15919|15899|15916.3|15896.3|0
1648567080000|2022-03-29 15:18:00|||||||||1
1648567140000|2022-03-29 15:19:00|15915.2|15895.2|15913.8|15893.8|15915.2|15895.2|15913.8|15893.8|0
1648567170000|2022-03-29 15:19:30|15929.5|15889.5|15929.5|15889.5|15929.5|15889.5|15929.5|15889.5|2
1648567180000|2022-03-29 15:19:40|15936.3|15896.3|15936.3|15896.3|15936.3|15896.3|15936.3|15896.3|0
1648567270000|2022-03-29 15:21:10|15918.8|15898.8|15918.8|15898.8|15918.8|15898.8|15918.8|15898.8|0
1648567330000|2022-03-29 15:22:10|||||||||1
1648567390000|2022-03-29 15:23:10|15916.5|15896.5|15913.8|15893.8|15916.5|15896.5|15913.8|15893.8|0
1648567450000|2022-03-29 15:24:10|15921.3|15901.3|15921.3|15901.3|15921.3|15901.3|15921.3|15901.3|3
1648567520000|2022-03-29 15:25:20|15919.1|15899.1|15916.3|15896.3|15919.1|15899.1|15916.3|15896.3|0
1648567550000|2022-03-29 15:25:50|15918.8|15898.8|15918.8|15898.8|15918.8|15898.8|15918.8|15898.8|2
1648567640000|2022-03-29 15:27:20|15913.8|15893.8|15913.8|15893.8|15913.8|15893.8|15913.8|15893.8|0
1648567700000|2022-03-29 15:28:20|||||||||1
1648567770000|2022-03-29 15:29:30|15912.7|15892.7|15911.3|15891.3|15912.7|15892.7|15911.3|15891.3|0
1648567830000|2022-03-29 15:30:30|||||||||2
1648567890000|2022-03-29 15:31:30|15911.4|15891.4|15911.4|15891.4|15911.4|15891.4|15911.4|15891.4|1
1648567910000|2022-03-29 15:31:50|15920.9|15900.9|15928.9|15908.9|15928.9|15908.9|15920.9|15900.9|4
1648568020000|2022-03-29 15:33:40|15921.4|15901.4|15921.4|15901.4|15921.4|15901.4|15921.4|15901.4|0
1648568040000|2022-03-29 15:34:00|15938.9|15918.9|15938.9|15918.9|15938.9|15918.9|15938.9|15918.9|2
1648568070000|2022-03-29 15:34:30|15978.9|15938.9|15978.9|15938.9|15978.9|15938.9|15978.9|15938.9|1
1648568080000|2022-03-29 15:34:40|15980|15940|15963.9|15943.9|15986.4|15946.4|15963.9|15935|0
1648568090000|2022-03-29 15:34:50|15961.4|15941.4|15961.4|15941.4|15961.4|15941.4|15961.4|15941.4|0
1648568140000|2022-03-29 15:35:40|15956.4|15936.4|15956.4|15936.4|15956.4|15936.4|15956.4|15936.4|0
1648568150000|2022-03-29 15:35:50|15978.9|15938.9|15986.4|15946.4|15986.4|15946.4|15978.9|15938.9|1
1648568160000|2022-03-29 15:36:00|16000.9|15940.9|16006.4|15946.4|16006.4|15946.4|16000.9|15940.9|0
1648568190000|2022-03-29 15:36:30|15995.2|15955.2|15996.4|15936.4|15996.4|15955.2|15988.6|15936.4|1
1648568210000|2022-03-29 15:36:50|15995|15935|15995|15935|15995|15935|15995|15935|0
1648568270000|2022-03-29 15:37:50|15969.3|15949.3|15969.3|15949.3|15969.3|15949.3|15969.3|15949.3|0
1648568280000|2022-03-29 15:38:00|15963.9|15943.9|15963.9|15943.9|15963.9|15943.9|15963.9|15943.9|0
1648568300000|2022-03-29 15:38:20|15962.5|15942.5|15962.5|15942.5|15962.5|15942.5|15962.5|15942.5|2
1648568310000|2022-03-29 15:38:30|15963.9|15943.9|15963.9|15943.9|15963.9|15943.9|15963.9|15943.9|0
1648568330000|2022-03-29 15:38:50|||||||||1
1648568390000|2022-03-29 15:39:50|15956.4|15936.4|15956.4|15936.4|15956.4|15936.4|15956.4|15936.4|0
1648568440000|2022-03-29 15:40:40|15953.9|15933.9|15940|15900|15953.9|15933.9|15940|15900|1
1648568450000|2022-03-29 15:40:50|15948.7|15888.7|15948.7|15888.7|15948.7|15888.7|15948.7|15888.7|1
1648568460000|2022-03-29 15:41:00|15937.5|15897.5|15937.5|15897.5|15937.5|15897.5|15937.5|15897.5|0
1648568480000|2022-03-29 15:41:20|15938.7|15898.7|15940|15900|15940|15900|15938.7|15898.7|0
1648568520000|2022-03-29 15:42:00|15952.5|15892.5|15952.5|15892.5|15952.5|15892.5|15952.5|15892.5|1
1648568540000|2022-03-29 15:42:20|15940.5|15920.5|15940.5|15920.5|15940.5|15920.5|15940.5|15920.5|0
1648568550000|2022-03-29 15:42:30|15954.1|15934.1|15954.1|15934.1|15954.1|15934.1|15954.1|15934.1|0
1648568560000|2022-03-29 15:42:40|15952.5|15892.5|15952.5|15892.5|15952.5|15892.5|15952.5|15892.5|0
1648568610000|2022-03-29 15:43:30|15940.2|15900.2|15938.9|15898.9|15940.2|15900.2|15938.9|15898.9|0
1648568640000|2022-03-29 15:44:00|15924.3|15904.3|15918.9|15898.9|15924.3|15904.3|15918.9|15898.9|0
1648568700000|2022-03-29 15:45:00|15938.9||15938.9||15938.9||15938.9||1
1648568710000|2022-03-29 15:45:10|15937.5|15897.5|15937.5|15897.5|15937.5|15897.5|15937.5|15897.5|0
1648568720000|2022-03-29 15:45:20|15938.9|15898.9|15938.9|15898.9|15938.9|15898.9|15938.9|15898.9|0
1648568750000|2022-03-29 15:45:50|15924.3|15904.3|15918.9|15898.9|15924.3|15904.3|15918.9|15898.9|0
1648568770000|2022-03-29 15:46:10|15913.9|15893.9|15913.9|15893.9|15913.9|15893.9|15913.9|15893.9|0
1648568820000|2022-03-29 15:47:00|||||||||1
1648568830000|2022-03-29 15:47:10|15938.7|15898.7|15942.5|15902.5|15942.5|15902.5|15938.7|15898.7|1
1648568860000|2022-03-29 15:47:40|15943.9|15903.9|15943.9|15903.9|15943.9|15903.9|15943.9|15903.9|0
1648568890000|2022-03-29 15:48:10|15929.3|15909.3|15923.9|15903.9|15929.3|15909.3|15923.9|15903.9|0
1648568950000|2022-03-29 15:49:10|15961.4|15901.4|15961.4|15901.4|15961.4|15901.4|15961.4|15901.4|1
1648568960000|2022-03-29 15:49:20|15958.9|15898.9|15957.5|15897.5|15958.9|15898.9|15957.5|15897.5|0
1648569020000|2022-03-29 15:50:20|15930.7|15910.7|15930.7|15910.7|15930.7|15910.7|15930.7|15910.7|0
1648569030000|2022-03-29 15:50:30|15923.9|15903.9|15923.9|15903.9|15923.9|15903.9|15923.9|15903.9|0
1648569080000|2022-03-29 15:51:20|15953.9|15893.9|15952.5|15892.5|15953.9|15893.9|15952.5|15892.5|1
1648569130000|2022-03-29 15:52:10|15952.6|15892.6|15952.6|15892.6|15952.6|15892.6|15952.6|15892.6|0
1648569140000|2022-03-29 15:52:20|15921.4|15901.4|15921.4|15901.4|15921.4|15901.4|15921.4|15901.4|0
1648569200000|2022-03-29 15:53:20|15936|15896|15953.9|15893.9|15953.9|15896|15934.8|15893.9|1
1648569220000|2022-03-29 15:53:40|15952.6|15892.6|15952.6|15892.6|15952.6|15892.6|15952.6|15892.6|0
1648569270000|2022-03-29 15:54:30|15926.9|15906.9|15921.4|15901.4|15926.9|15906.9|15921.4|15901.4|0
1648569330000|2022-03-29 15:55:30|||||||||1
1648569390000|2022-03-29 15:56:30|15916.4|15896.4|15916.4|15896.4|15916.4|15896.4|15916.4|15896.4|0
1648569400000|2022-03-29 15:56:40|15928.7|15908.7|15957.6|15897.6|15960.1|15917.6|15928.7|15897.6|2
1648569410000|2022-03-29 15:56:50|15960.1|15900.1|15943.7|15903.7|15960.1|15906.2|15943.7|15897.3|0
1648569460000|2022-03-29 15:57:40|15942.6|15902.6|15945.1|15905.1|15945.1|15905.1|15942.6|15902.6|0
1648569470000|2022-03-29 15:57:50|15943.9|15903.9|15942.6|15902.6|15943.9|15903.9|15942.6|15902.6|0
1648569510000|2022-03-29 15:58:30|15939.8|15899.8|15940.1|15900.1|15940.1|15900.1|15938.7|15898.7|5
1648569520000|2022-03-29 15:58:40|15925.5|15905.5|15923.9|15903.9|15925.5|15905.5|15923.9|15903.9|0
1648569580000|2022-03-29 15:59:40|15926.7|15906.7|15951.2|15891.2|15951.2|15906.7|15926.7|15891.2|1
1648569640000|2022-03-29 16:00:40|15925.5|15905.5|15925.5|15905.5|15925.5|15905.5|15925.5|15905.5|0
1648569660000|2022-03-29 16:01:00|15921.4|15901.4|15921.4|15901.4|15921.4|15901.4|15921.4|15901.4|0
1648569700000|2022-03-29 16:01:40|15951.2|15891.2|15943.7|15903.7|15951.2|15903.7|15942.4|15891.2|1
1648569770000|2022-03-29 16:02:50|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|0
1648569780000|2022-03-29 16:03:00|15926.4|15906.4|15926.4|15906.4|15926.4|15906.4|15926.4|15906.4|0
1648569830000|2022-03-29 16:03:50|15941.4|15901.4|15943.7|15903.7|15943.7|15903.7|15941.4|15901.4|1
1648569850000|2022-03-29 16:04:10|15942.6|15902.6|15926.4|15906.4|15942.6|15909.2|15926.4|15901.4|0
1648569860000|2022-03-29 16:04:20|15921.4|15901.4|15916.4|15896.4|15921.4|15901.4|15916.4|15896.4|0
1648569880000|2022-03-29 16:04:40|15913.9|15893.9|15913.9|15893.9|15913.9|15893.9|15913.9|15893.9|3
1648569890000|2022-03-29 16:04:50|15911.4|15891.4|15911.4|15891.4|15911.4|15891.4|15911.4|15891.4|0
1648569910000|2022-03-29 16:05:10|15911.5|15891.5|15911.5|15891.5|15911.5|15891.5|15911.5|15891.5|0
1648569950000|2022-03-29 16:05:50|15919.6|15899.6|15937.6|15897.6|15937.6|15899.6|15919.6|15897.6|1
1648569980000|2022-03-29 16:06:20|15936.5|15896.5|15936.5|15896.5|15936.5|15896.5|15936.5|15896.5|0
1648569990000|2022-03-29 16:06:30|15924.2|15904.2|15921.5|15901.5|15924.2|15904.2|15921.5|15901.5|0
1648570020000|2022-03-29 16:07:00|15919.2|15899.2|15916.5|15896.5|15919.2|15899.2|15916.5|15896.5|0
1648570080000|2022-03-29 16:08:00|15923.3|15903.3|15937.6|15897.6|15939|15903.3|15923.3|15897.6|1
1648570120000|2022-03-29 16:08:40|15919|15899|15919|15899|15919|15899|15919|15899|1
1648570140000|2022-03-29 16:09:00|15914|15894|15914|15894|15914|15894|15914|15894|0
1648570200000|2022-03-29 16:10:00|15919|15899|15919|15899|15919|15899|15919|15899|1
1648570220000|2022-03-29 16:10:20|15916.2|15896.2|15914|15894|15916.2|15896.2|15914|15894|2
1648570270000|2022-03-29 16:11:10|15906.5|15886.5|15906.5|15886.5|15906.5|15886.5|15906.5|15886.5|0
1648570330000|2022-03-29 16:12:10|15907.6|15847.6|15907.6|15847.6|15907.6|15847.6|15907.6|15847.6|1
1648570340000|2022-03-29 16:12:20|15906.2|15846.2|15906.2|15846.2|15906.2|15846.2|15906.2|15846.2|0
1648570350000|2022-03-29 16:12:30|15907.6|15847.6|15907.6|15847.6|15907.6|15847.6|15907.6|15847.6|0
1648570370000|2022-03-29 16:12:50|15905.1|15845.1|15890.1|15850.1|15905.1|15852.6|15890.1|15845.1|0
1648570390000|2022-03-29 16:13:10|15871.5|15851.5|15871.5|15851.5|15871.5|15851.5|15871.5|15851.5|0
1648570450000|2022-03-29 16:14:10|15886|15846|15906.5|15846.5|15906.5|15846.5|15886|15836|1
1648570460000|2022-03-29 16:14:20|15905.1|15845.1|15905.1|15845.1|15905.1|15845.1|15905.1|15845.1|0
1648570520000|2022-03-29 16:15:20|15874|15854|15874|15854|15874|15854|15874|15854|0
1648570530000|2022-03-29 16:15:30|15907.6|15847.6|15905.1|15845.1|15907.6|15847.6|15905.1|15845.1|1
1648570570000|2022-03-29 16:16:10|15892.6|15852.6|15892.6|15852.6|15892.6|15852.6|15892.6|15852.6|0
1648570580000|2022-03-29 16:16:20|15891.5|15851.5|15890.1|15850.1|15891.5|15851.5|15890.1|15850.1|0
1648570610000|2022-03-29 16:16:50|15889|15849|15889|15849|15889|15849|15889|15849|0
1648570640000|2022-03-29 16:17:20|15873.1|15853.1|15869|15849|15873.1|15853.1|15869|15849|0
1648570700000|2022-03-29 16:18:20|15885.1|15845.1|15889|15849|15889|15849|15885.1|15845.1|1
1648570770000|2022-03-29 16:19:30|15869||15869||15869||15869||0
1648570830000|2022-03-29 16:20:30|15868.8|15848.8|15886.5|15846.5|15889|15849|15868.8|15842.2|1
1648570890000|2022-03-29 16:21:30|15869|15849|15869|15849|15869|15849|15869|15849|0
1648570920000|2022-03-29 16:22:00|15891.5|15851.5|15891.5|15851.5|15891.5|15851.5|15891.5|15851.5|1
1648570930000|2022-03-29 16:22:10|15889|15849|15889|15849|15889|15849|15889|15849|0
1648570940000|2022-03-29 16:22:20|15887.6|15847.6|15887.6|15847.6|15887.6|15847.6|15887.6|15847.6|0
1648570970000|2022-03-29 16:22:50|15885.1|15845.1|15871.5|15851.5|15885.1|15854|15870.1|15845.1|0
1648571020000|2022-03-29 16:23:40|15869.2|15849.2|15861.5|15841.5|15869.2|15849.2|15861.5|15841.5|0
1648571080000|2022-03-29 16:24:40|||||||||1
1648571200000|2022-03-29 16:26:40|||||||||1
1648571250000|2022-03-29 16:27:30|15867|15847|15891.5|15851.5|15891.5|15851.5|15867|15847|2
1648571260000|2022-03-29 16:27:40|15896.5|15856.5|15899|15859|15899|15859|15896.5|15856.5|0
1648571270000|2022-03-29 16:27:50|15900.2|15860.2|15901.5|15861.5|15901.5|15861.5|15900.2|15860.2|0
1648571280000|2022-03-29 16:28:00|15915.2|15855.2|15915.2|15855.2|15915.2|15855.2|15915.2|15855.2|0
1648571290000|2022-03-29 16:28:10|15916.3|15856.3|15915.2|15855.2|15917.7|15870.2|15910.2|15855.2|0
1648571320000|2022-03-29 16:28:40|15910.2|15870.2|15915.2|15875.2|15915.2|15875.2|15910.2|15870.2|0
1648571330000|2022-03-29 16:28:50|15916.3|15876.3|15913.1|15873.1|15919|15886.5|15906.5|15873.1|0
1648571340000|2022-03-29 16:29:00|15907.7|15867.7|15907.7|15867.7|15907.7|15867.7|15907.7|15867.7|0
1648571390000|2022-03-29 16:29:50|15889|15869|15889|15869|15889|15869|15889|15869|0
1648571450000|2022-03-29 16:30:50|15893.1|15873.1|15906.5|15866.5|15906.5|15873.1|15893.1|15866.5|2
1648571460000|2022-03-29 16:31:00|15894|15874|15894|15874|15894|15874|15894|15874|0
1648571510000|2022-03-29 16:31:50|15898.6|15878.6|15902.7|15882.7|15902.7|15882.7|15898.6|15878.6|2
1648571520000|2022-03-29 16:32:00|15904|15884|15901.5|15881.5|15904|15884|15901.5|15881.5|2
1648571530000|2022-03-29 16:32:10|15900.2|15880.2|15901.5|15881.5|15901.5|15881.5|15900.2|15880.2|4
1648571540000|2022-03-29 16:32:20|15888.8|15828.8|15890.2|15830.2|15890.2|15830.2|15888.8|15828.8|2
1648571550000|2022-03-29 16:32:30|15889|15829|15870.8|15830.8|15889|15830.8|15870.8|15827.7|0
1648571560000|2022-03-29 16:32:40|15861.5|15821.5|15892.7|15832.7|15892.7|15832.7|15861.5|15821.5|1
1648571580000|2022-03-29 16:33:00|15894|15834|15894|15834|15894|15834|15894|15834|0
1648571640000|2022-03-29 16:34:00|15860.4|15840.4|15860.4|15840.4|15860.4|15840.4|15860.4|15840.4|0
1648571700000|2022-03-29 16:35:00|15880.4||15900.4||15900.4||15880.4||1
1648571730000|2022-03-29 16:35:30|15897.9|15837.9|15896.8|15836.8|15897.9|15837.9|15896.8|15836.8|0
1648571740000|2022-03-29 16:35:40|15895.4|15835.4|15895.4|15835.4|15895.4|15835.4|15895.4|15835.4|0
1648571770000|2022-03-29 16:36:10|15869.3|15829.3|15869.3|15829.3|15869.3|15829.3|15869.3|15829.3|0
1648571790000|2022-03-29 16:36:30|15860.4|15840.4|15860.4|15840.4|15860.4|15840.4|15860.4|15840.4|0
1648571800000|2022-03-29 16:36:40|15861.8|15841.8|15861.8|15841.8|15861.8|15841.8|15861.8|15841.8|0
1648571830000|2022-03-29 16:37:10|15899.3|15839.3|15897.9|15837.9|15899.3|15839.3|15897.9|15837.9|1
1648571890000|2022-03-29 16:38:10|15881.1|15841.1|15855.9|15835.9|15881.1|15841.1|15855.9|15829.3|3
1648571910000|2022-03-29 16:38:30|15851.8|15831.8|15851.8|15831.8|15851.8|15831.8|15851.8|15831.8|0
1648571950000|2022-03-29 16:39:10|15854.1|15814.1|15854.1|15814.1|15854.1|15814.1|15854.1|15814.1|1
1648572020000|2022-03-29 16:40:20|15836.6|15816.6|15836.6|15816.6|15836.6|15816.6|15836.6|15816.6|0
1648572080000|2022-03-29 16:41:20|15848.8|15828.8|15887.7|15827.7|15887.7|15828.8|15848.8|15827.7|2
1648572090000|2022-03-29 16:41:30|15886.6|15826.6|15882.7|15822.7|15886.6|15826.6|15882.7|15822.7|0
1648572110000|2022-03-29 16:41:50|15884.1|15824.1|15884.1|15824.1|15884.1|15824.1|15884.1|15824.1|0
1648572130000|2022-03-29 16:42:10|15881.6|15821.6|15879.1|15819.1|15881.6|15821.6|15879.1|15819.1|0
1648572140000|2022-03-29 16:42:20|15862.2|15822.2|15862.2|15822.2|15862.2|15822.2|15862.2|15822.2|0
1648572150000|2022-03-29 16:42:30|15855.4|15815.4|15855.4|15815.4|15855.4|15815.4|15855.4|15815.4|0
1648572200000|2022-03-29 16:43:20|15852.9|15812.9|15852.9|15812.9|15855.7|15827.9|15847.9|15812.9|1
1648572210000|2022-03-29 16:43:30|15847.9|15827.9|15846.6|15826.6|15855.4|15827.9|15846.6|15812.9|0
1648572220000|2022-03-29 16:43:40|15847.9|15827.9|15895.4|15835.4|15896.6|15836.6|15847.9|15827.9|2
1648572230000|2022-03-29 16:43:50|15896.6|15836.6|15896.6|15836.6|15896.6|15836.6|15896.6|15836.6|0
1648572240000|2022-03-29 16:44:00|15897.9|15837.9|15897.9|15837.9|15897.9|15837.9|15897.9|15837.9|0
1648572390000|2022-03-29 16:46:30|15880|15840|15879.5|15819.5|15880|15840|15870.7|15819.5|6
1648572400000|2022-03-29 16:46:40|15897|15837|15894.3|15834.3|15897|15837|15893.2|15833.2|2
1648572430000|2022-03-29 16:47:10|15895.4|15835.4|15897.9|15837.9|15897.9|15837.9|15895.4|15835.4|0
1648572520000|2022-03-29 16:48:40|15874.3|15834.3|15897.9|15837.9|15897.9|15841.1|15874.3|15834.3|1
1648572550000|2022-03-29 16:49:10|15895.4|15875.4|15896.8|15876.8|15896.8|15876.8|15895.4|15875.4|1
1648572560000|2022-03-29 16:49:20|15898.2|15878.2|15911.8|15871.8|15911.8|15878.2|15898.2|15870.4|2
1648572570000|2022-03-29 16:49:30|||||||||1
1648572640000|2022-03-29 16:50:40|15894.3|15874.3|15894.3|15874.3|15894.3|15874.3|15894.3|15874.3|0
1648572660000|2022-03-29 16:51:00|15936.8|15876.8|15944.3|15884.3|15944.3|15884.3|15936.8|15876.8|1
1648572690000|2022-03-29 16:51:30|15946.6|15886.6|15964.3|15904.3|15964.3|15904.3|15946.6|15886.6|1
1648572710000|2022-03-29 16:51:50|15953|15893|15954.3|15894.3|15954.3|15894.3|15953|15893|0
1648572750000|2022-03-29 16:52:30|15956.6|15896.6|15962|15902|15962|15902|15956.6|15896.6|0
1648572770000|2022-03-29 16:52:50|15944.1|15904.1|15944.1|15904.1|15944.1|15904.1|15944.1|15904.1|0
1648572780000|2022-03-29 16:53:00|15934.5|15894.5|15934.5|15894.5|15934.5|15894.5|15934.5|15894.5|0
1648572810000|2022-03-29 16:53:30|15929.5|15889.5|15929.5|15889.5|15929.5|15889.5|15929.5|15889.5|0
1648572820000|2022-03-29 16:53:40|15926.8|15886.8|15926.8|15886.8|15926.8|15886.8|15926.8|15886.8|0
1648572830000|2022-03-29 16:53:50|15944.3|15884.3|15944.3|15884.3|15944.3|15884.3|15944.3|15884.3|1
1648572890000|2022-03-29 16:54:50|15918|15878|15916.8|15876.8|15918|15878|15916.8|15876.8|0
1648572910000|2022-03-29 16:55:10|15922.1|15882.1|15922.1|15882.1|15922.1|15882.1|15922.1|15882.1|0
1648572940000|2022-03-29 16:55:40|15923.2|15883.2|15923.2|15883.2|15923.2|15883.2|15923.2|15883.2|0
1648572950000|2022-03-29 16:55:50|15922.1|15882.1|15922.1|15882.1|15922.1|15882.1|15922.1|15882.1|1
1648573020000|2022-03-29 16:57:00|15904.6|15884.6|15904.6|15884.6|15904.6|15884.6|15904.6|15884.6|0
1648573080000|2022-03-29 16:58:00|15906.8|15886.8|15959.3|15899.3|15959.3|15899.3|15906.8|15886.8|2
1648573140000|2022-03-29 16:59:00|15933.2|15893.2|15934.3|15894.3|15934.3|15894.3|15933.2|15893.2|0
1648573200000|2022-03-29 17:00:00|15954.3||15954.3||15954.3||15954.3||1
1648573210000|2022-03-29 17:00:10|15955.5|15895.5|15956.8|15896.8|15956.8|15896.8|15955.5|15895.5|0
1648573270000|2022-03-29 17:01:10|15930|15910|15921.8|15901.8|15940|15910|15920.5|15889.3|0
1648573290000|2022-03-29 17:01:30|15930.7|15890.7|15930.7|15890.7|15930.7|15890.7|15930.7|15890.7|0
1648573300000|2022-03-29 17:01:40|15929.3|15889.3|15929.3|15889.3|15929.3|15889.3|15929.3|15889.3|0
1648573330000|2022-03-29 17:02:10|15945|15885|15951.8|15891.8|15951.8|15891.8|15945|15885|1
1648573340000|2022-03-29 17:02:20|15950.7|15890.7|15950.7|15890.7|15950.7|15890.7|15950.7|15890.7|0
1648573350000|2022-03-29 17:02:30|15954.3|15894.3|15949.3|15909.3|15956.8|15909.3|15949.3|15894.3|0
1648573360000|2022-03-29 17:02:40|15978|15918|15981.8|15921.8|15981.8|15921.8|15978|15918|1
1648573370000|2022-03-29 17:02:50|15986.8|15926.8|15981.8|15921.8|15991.8|15941.8|15981.8|15921.8|0
1648573380000|2022-03-29 17:03:00|15979.3|15939.3|15974.3|15914.3|15982.3|15939.3|15969.3|15909.3|0
1648573400000|2022-03-29 17:03:20|15977.8|15917.8|15989.3|15929.3|15989.3|15929.3|15977.8|15917.8|0
1648573410000|2022-03-29 17:03:30|15989.4|15929.4|15989.4|15929.4|15989.4|15929.4|15989.4|15929.4|0
1648573460000|2022-03-29 17:04:20|15981.9|15921.9|15984.4|15924.4|15984.4|15924.4|15981.9|15921.9|0
1648573480000|2022-03-29 17:04:40|15985.5|15925.5|15984.4|15924.4|15986.9|15926.9|15979.4|15919.4|0
1648573520000|2022-03-29 17:05:20|15951.9|15931.9|15951.9|15931.9|15951.9|15931.9|15951.9|15931.9|0
1648573580000|2022-03-29 17:06:20|15974.4|15914.4|15974.4|15914.4|15974.4|15914.4|15974.4|15914.4|1
1648573640000|2022-03-29 17:07:20|15945.5|15905.5|15944.4|15904.4|15945.5|15905.5|15944.4|15904.4|0
1648573650000|2022-03-29 17:07:30|15946.9|15906.9|15941.9|15921.9|15949.4|15921.9|15941.9|15906.9|0
1648573670000|2022-03-29 17:07:50|15944.4|15924.4|15944.4|15924.4|15944.4|15924.4|15944.4|15924.4|0
1648573700000|2022-03-29 17:08:20|15951.2|15931.2|15976.9|15916.9|15976.9|15931.2|15951.2|15916.9|1
1648573710000|2022-03-29 17:08:30|15974.1|15914.1|15974.4|15914.4|15974.4|15914.4|15974.1|15914.1|1
1648573720000|2022-03-29 17:08:40|15975.5|15915.5|15969.4|15929.4|15975.5|15929.4|15969.4|15915.5|0
1648573770000|2022-03-29 17:09:30|15954.8|15934.8|15954.4|15914.4|15954.8|15934.8|15954.4|15914.4|0
1648573830000|2022-03-29 17:10:30|15967.8|15907.8|15979.4|15919.4|15981.9|15921.9|15967.8|15907.8|1
1648573840000|2022-03-29 17:10:40|15981.9|15921.9|15981.9|15921.9|15981.9|15921.9|15981.9|15921.9|0
1648573860000|2022-03-29 17:11:00|15983|15923|15984.4|15924.4|15984.4|15924.4|15983|15923|0
1648573890000|2022-03-29 17:11:30|15958.7|15938.7|15959.4|15919.4|15968.7|15938.7|15958.7|15919.4|0
1648573920000|2022-03-29 17:12:00|15956.9|15916.9|15956.9|15916.9|15956.9|15916.9|15956.9|15916.9|0
1648573950000|2022-03-29 17:12:30|15974.4|15914.4|15974.4|15914.4|15974.4|15914.4|15974.4|15914.4|1
1648573970000|2022-03-29 17:12:50|15971.9|15911.9|15971.9|15911.9|15971.9|15911.9|15971.9|15911.9|0
1648574020000|2022-03-29 17:13:40|15955.1|15915.1|15946.9|15906.9|15955.1|15915.1|15946.9|15906.9|0
1648574030000|2022-03-29 17:13:50|15944.6|15904.6|15940.7|15900.7|15946.9|15904.6|15940.7|15886.9|0
1648574040000|2022-03-29 17:14:00|15941.9|15901.9|15941.9|15901.9|15944.4|15904.4|15941.9|15901.9|0
1648574080000|2022-03-29 17:14:40|15957.1|15897.1|15957.1|15897.1|15957.1|15897.1|15957.1|15897.1|1
1648574090000|2022-03-29 17:14:50|15956|15896|15952.1|15892.1|15956|15896|15952.1|15892.1|0
1648574130000|2022-03-29 17:15:30|15949.6|15889.6|15949.6|15889.6|15949.6|15889.6|15949.6|15889.6|0
1648574140000|2022-03-29 17:15:40|15922.1|15882.1|15922.1|15882.1|15922.1|15882.1|15922.1|15882.1|0
1648574200000|2022-03-29 17:16:40|15927.6|15887.6|15952.1|15892.1|15952.1|15892.1|15927.6|15887.6|1
1648574210000|2022-03-29 17:16:50|15949.8|15889.8|15947.1|15887.1|15949.8|15889.8|15947.1|15887.1|0
1648574220000|2022-03-29 17:17:00|15946|15886|15942.1|15882.1|15946|15886|15942.1|15882.1|0
1648574270000|2022-03-29 17:17:50|15907.1|15887.1|15902.1|15882.1|15907.1|15887.1|15902.1|15882.1|0
1648574280000|2022-03-29 17:18:00|15897.1|15877.1|15889.6|15869.6|15897.1|15877.1|15889.6|15869.6|1
1648574290000|2022-03-29 17:18:10|15892.4|15872.4|15894.6|15874.6|15896.9|15876.9|15892.4|15872.4|1
1648574320000|2022-03-29 17:18:40|15902.8|15882.8|15919.6|15879.6|15919.6|15882.8|15902.8|15879.6|2
1648574370000|2022-03-29 17:19:30|15923|15883|15927.1|15887.1|15927.1|15887.1|15923|15883|0
1648574380000|2022-03-29 17:19:40|15924.6|15884.6|15924.9|15884.9|15924.9|15884.9|15924.6|15884.6|1
1648574390000|2022-03-29 17:19:50|15910.3|15890.3|15910.3|15890.3|15910.3|15890.3|15910.3|15890.3|0
1648574400000|2022-03-29 17:20:00|15904.9|15884.9|15947.4|15887.4|15947.4|15887.4|15904.9|15884.9|2
1648574430000|2022-03-29 17:20:30|||||||||14
1648574460000|2022-03-29 17:21:00|15944.9|15884.9|15944.9|15884.9|15944.9|15884.9|15944.9|15884.9|0
1648574520000|2022-03-29 17:22:00|15919.9|15879.9|15911|15891|15919.9|15891|15911|15879.9|0
1648574580000|2022-03-29 17:23:00|||||||||1
1648574640000|2022-03-29 17:24:00|15907.6|15887.6|15903.5|15883.5|15907.6|15887.6|15903.5|15883.5|0
1648574700000|2022-03-29 17:25:00|15902.4|15882.4|15902.4|15882.4|15903.5|15883.5|15902.4|15882.4|3
1648574710000|2022-03-29 17:25:10|15903.5|15883.5|15903.5|15883.5|15903.5|15883.5|15903.5|15883.5|0
1648574770000|2022-03-29 17:26:10|15902.4|15882.4|15901|15881|15902.4|15882.4|15901|15881|0
1648574830000|2022-03-29 17:27:10|15899.9|15879.9|15899.9|15879.9|15899.9|15879.9|15899.9|15879.9|2
1648574890000|2022-03-29 17:28:10|15898.7|15878.7|15897.4|15877.4|15898.7|15878.7|15897.4|15877.4|0
1648574910000|2022-03-29 17:28:30|15926|15886|15924.9|15884.9|15926|15886|15924.9|15884.9|2
1648575020000|2022-03-29 17:30:20|15910.3|15890.3|15910.3|15890.3|15910.3|15890.3|15910.3|15890.3|0
1648575030000|2022-03-29 17:30:30|15904.9|15884.9|15904.9|15884.9|15904.9|15884.9|15904.9|15884.9|0
1648575080000|2022-03-29 17:31:20|||||||||1
1648575140000|2022-03-29 17:32:20|15902.6|15882.6|15899.9|15879.9|15902.6|15882.6|15899.9|15879.9|0
1648575200000|2022-03-29 17:33:20|15896|15876|15896|15876|15896|15876|15896|15876|1
1648575210000|2022-03-29 17:33:30|15894.9|15874.9|15894.9|15874.9|15894.9|15874.9|15894.9|15874.9|2
1648575230000|2022-03-29 17:33:50|15896|15876|15896|15876|15896|15876|15896|15876|0
1648575270000|2022-03-29 17:34:30|15893.8|15873.8|15891|15871|15893.8|15873.8|15891|15871|0
1648575310000|2022-03-29 17:35:10|15913.5|15873.5|15913.5|15873.5|15913.5|15873.5|15913.5|15873.5|2
1648575330000|2022-03-29 17:35:30|15901|15881|15901|15881|15901|15881|15901|15881|0
1648575390000|2022-03-29 17:36:30|15897.6|15877.6|15893.5|15873.5|15897.6|15877.6|15893.5|15873.5|0
1648575450000|2022-03-29 17:37:30|15892.4|15872.4|15892.4|15872.4|15892.4|15872.4|15892.4|15872.4|2
1648575460000|2022-03-29 17:37:40|15893.5|15873.5|15893.5|15873.5|15893.5|15873.5|15893.5|15873.5|0
1648575480000|2022-03-29 17:38:00|||||||||1
1648575510000|2022-03-29 17:38:30|15893.6|15873.6|15893.6|15873.6|15893.6|15873.6|15893.6|15873.6|0
1648575520000|2022-03-29 17:38:40|15891.1|15871.1|15891.1|15871.1|15891.1|15871.1|15891.1|15871.1|0
1648575580000|2022-03-29 17:39:40|15889.9|15869.9|15889.9|15869.9|15889.9|15869.9|15889.9|15869.9|2
1648575640000|2022-03-29 17:40:40|15888.8|15868.8|15887.4|15867.4|15888.8|15868.8|15887.4|15867.4|0
1648575700000|2022-03-29 17:41:40|15887.7|15867.7|15887.7|15867.7|15887.7|15867.7|15887.7|15867.7|1
1648575710000|2022-03-29 17:41:50|15884.9|15864.9|15884.9|15864.9|15884.9|15864.9|15884.9|15864.9|0
1648575770000|2022-03-29 17:42:50|15882.4|15862.4|15882.4|15862.4|15882.4|15862.4|15882.4|15862.4|0
1648575780000|2022-03-29 17:43:00|15883.8|15863.8|15883.8|15863.8|15883.8|15863.8|15883.8|15863.8|0
1648575830000|2022-03-29 17:43:50|15913.8|15873.8|15913.8|15873.8|15913.8|15873.8|15913.8|15873.8|3
1648575850000|2022-03-29 17:44:10|15916.1|15876.1|15918.8|15878.8|15918.8|15878.8|15916.1|15876.1|0
1648575870000|2022-03-29 17:44:30|15920.2|15880.2|15920.2|15880.2|15920.2|15880.2|15920.2|15880.2|0
1648575910000|2022-03-29 17:45:10|15921.3|15881.3|15921.3|15881.3|15921.3|15881.3|15921.3|15881.3|0
1648576010000|2022-03-29 17:46:50|15953.8|15893.8|15953.8|15893.8|15953.8|15893.8|15953.8|15893.8|2
1648576020000|2022-03-29 17:47:00|15954.9|15894.9|15961.3|15901.3|15961.3|15901.3|15954.9|15894.9|0
1648576030000|2022-03-29 17:47:10|15963.6|15903.6|15963.8|15903.8|15968.8|15908.8|15963.6|15903.6|0
1648576040000|2022-03-29 17:47:20|15962.7|15902.7|15961.3|15901.3|15962.7|15902.7|15958.8|15898.8|0
1648576080000|2022-03-29 17:48:00|15958.8|15898.8|15958.8|15898.8|15958.8|15898.8|15958.8|15898.8|0
1648576140000|2022-03-29 17:49:00|15940.9|15900.9|15966.3|15906.3|15966.3|15914.7|15934.7|15900.9|1
1648576150000|2022-03-29 17:49:10|15970.2|15910.2|15976.3|15916.3|15976.3|15916.3|15970.2|15910.2|0
1648576160000|2022-03-29 17:49:20|15978.8|15918.8|15981.3|15921.3|15981.3|15921.3|15978.8|15918.8|0
1648576170000|2022-03-29 17:49:30|15980.2|15920.2|15986.3|15926.3|15986.3|15926.3|15978.6|15918.6|0
1648576190000|2022-03-29 17:49:50|15971.3|15911.3|15971.3|15911.3|15971.3|15911.3|15971.3|15911.3|0
1648576200000|2022-03-29 17:50:00|15973.8|15913.8|15971.3|15911.3|15981.3|15921.3|15968.8|15908.8|0
1648576210000|2022-03-29 17:50:10|15969|15909|15963.8|15903.8|15969|15909|15963.8|15903.8|0
1648576230000|2022-03-29 17:50:30|||||||||1
1648576270000|2022-03-29 17:51:10|15931.3|15891.3|15931.3|15891.3|15931.3|15891.3|15931.3|15891.3|0
1648576330000|2022-03-29 17:52:10|15935.4|15895.4|15935.2|15895.2|15953.8|15895.4|15935.2|15886.3|1
1648576340000|2022-03-29 17:52:20|15933.8|15893.8|15933.8|15893.8|15933.8|15893.8|15933.8|15893.8|0
1648576390000|2022-03-29 17:53:10|15918.2|15898.2|15918.2|15898.2|15918.2|15898.2|15918.2|15898.2|0
1648576410000|2022-03-29 17:53:30|15911.3|15891.3|15911.3|15891.3|15911.3|15891.3|15911.3|15891.3|0
1648576450000|2022-03-29 17:54:10|15950.2|15890.2|15950.2|15890.2|15950.2|15890.2|15950.2|15890.2|1
1648576460000|2022-03-29 17:54:20|15940.2|15880.2|15926.3|15886.3|15940.2|15887.7|15926.3|15878.8|0
1648576520000|2022-03-29 17:55:20|15907.7|15887.7|15907.7|15887.7|15907.7|15887.7|15907.7|15887.7|0
1648576580000|2022-03-29 17:56:20|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|1
1648576640000|2022-03-29 17:57:20|15912|15892|15926.6|15886.6|15926.6|15892|15912|15886.6|2
1648576760000|2022-03-29 17:59:20|15904.1|15884.1|15904.1|15884.1|15904.1|15884.1|15904.1|15884.1|0
1648576820000|2022-03-29 18:00:20|15926.6|15886.6|15926.6|15886.6|15926.6|15886.6|15926.6|15886.6|1
1648576840000|2022-03-29 18:00:40|15925.4|15885.4|15921.6|15881.6|15925.4|15885.4|15921.6|15881.6|0
1648576890000|2022-03-29 18:01:30|15907|15887|15901.6|15881.6|15907|15887|15901.6|15881.6|0
1648576950000|2022-03-29 18:02:30|15926.6|15886.6|15926.6|15886.6|15926.6|15886.6|15926.6|15886.6|1
1648577010000|2022-03-29 18:03:30|15910.9|15890.9|15910.9|15890.9|15910.9|15890.9|15910.9|15890.9|0
1648577020000|2022-03-29 18:03:40|15904.1|15884.1|15904.1|15884.1|15904.1|15884.1|15904.1|15884.1|2
1648577050000|2022-03-29 18:04:10|15926.6|15886.6|15971.6|15931.6|15971.6|15931.6|15926.6|15886.6|2
1648577060000|2022-03-29 18:04:20|15983.9|15923.9|15986.6|15926.6|15986.6|15926.6|15983.9|15923.9|0
1648577070000|2022-03-29 18:04:30|15976.6|15916.6|15976.6|15916.6|15976.6|15916.6|15976.6|15916.6|1
1648577090000|2022-03-29 18:04:50|15989.1|15929.1|15989.1|15929.1|15989.1|15929.1|15989.1|15929.1|6
1648577110000|2022-03-29 18:05:10|15986.8|15926.8|15971.6|15931.6|15986.8|15931.6|15971.6|15924.1|0
1648577140000|2022-03-29 18:05:40|15949.1|15929.1|15949.1|15929.1|15949.1|15929.1|15949.1|15929.1|0
1648577170000|2022-03-29 18:06:10|15989.1|15926.6|15985.5|15925.5|15989.1|15926.6|15985.5|15925.5|1
1648577180000|2022-03-29 18:06:20|15986.4|15926.4|15989.1|15929.1|15989.1|15929.1|15986.4|15926.4|0
1648577190000|2022-03-29 18:06:30|15995.9|15935.9|16009.1|15949.1|16009.1|15949.1|15995.9|15935.9|1
1648577210000|2022-03-29 18:06:50|15998|15958|15994.1|15954.1|15998|15958|15994.1|15954.1|0
1648577260000|2022-03-29 18:07:40|15979.6|15959.6|15984.1|15924.1|15989.1|15959.6|15943.2|15916.6|3
1648577270000|2022-03-29 18:07:50|15983|15923|15979.1|15919.1|15983|15923|15979.1|15919.1|0
1648577320000|2022-03-29 18:08:40|15959.1|15899.1|15959.1|15899.1|15959.1|15899.1|15959.1|15899.1|1
1648577330000|2022-03-29 18:08:50|15954.1|15894.1|15956.6|15896.6|15956.6|15896.6|15954.1|15894.1|0
1648577370000|2022-03-29 18:09:30|||||||||1
1648577380000|2022-03-29 18:09:40|15961.6|15901.6|15926.6|15906.6|15966.6|15906.6|15926.6|15901.6|0
1648577440000|2022-03-29 18:10:40|15934.8|15914.8|15960.5|15900.5|15960.5|15914.8|15934.8|15900.5|1
1648577450000|2022-03-29 18:10:50|15958|15898|15929.1|15889.1|15958|15898|15929.1|15881.6|0
1648577510000|2022-03-29 18:11:50|15914.6|15894.6|15914.6|15894.6|15914.6|15894.6|15914.6|15894.6|0
1648577520000|2022-03-29 18:12:00|15909.1|15889.1|15909.1|15889.1|15909.1|15889.1|15909.1|15889.1|0
1648577550000|2022-03-29 18:12:30|15949.1|15885.5|15945.5|15885.5|15949.1|15885.5|15945.5|15885.5|2
1648577560000|2022-03-29 18:12:40|15944.1|15884.1|15944.1|15884.1|15944.1|15884.1|15944.1|15884.1|0
1648577570000|2022-03-29 18:12:50|15942.8|15882.8|15941.6|15881.6|15942.8|15882.8|15941.6|15881.6|0
1648577600000|2022-03-29 18:13:20|15934.1|15894.1|15934.1|15894.1|15934.1|15894.1|15934.1|15894.1|0
1648577630000|2022-03-29 18:13:50|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|0
1648577640000|2022-03-29 18:14:00|15914.1|15894.1|15919.1|15879.1|15923|15894.1|15908|15877.8|1
1648577650000|2022-03-29 18:14:10|15899.1|15876.9|15894.1|15874.1|15899.1|15876.9|15894.1|15874.1|2
1648577660000|2022-03-29 18:14:20|||||||||2
1648577670000|2022-03-29 18:14:30|15893|15873|15935.5|15875.5|15935.5|15875.5|15893|15873|3
1648577680000|2022-03-29 18:14:40|15933|15873|15921.6|15881.6|15934.1|15881.6|15919.1|15873|0
1648577690000|2022-03-29 18:14:50|15909.4|15889.4|15911.6|15871.6|15919.1|15889.4|15904.1|15871.6|2
1648577700000|2022-03-29 18:15:00|15903.4|15863.4|15899.4|15879.4|15910.5|15879.4|15885.5|15863.4|3
1648577710000|2022-03-29 18:15:10|15896.9|15876.9|15895.5|15875.5|15896.9|15876.9|15895.5|15875.5|1
1648577730000|2022-03-29 18:15:30|15893|15873|15893|15873|15893|15873|15893|15873|0
1648577740000|2022-03-29 18:15:40|||||||||1
1648577750000|2022-03-29 18:15:50|15891.9|15871.9|15890.5|15870.5|15891.9|15871.9|15890.5|15870.5|0
1648577760000|2022-03-29 18:16:00|15889.4|15869.4|15888|15868|15889.4|15869.4|15888|15868|0
1648577770000|2022-03-29 18:16:10|15889.1|15869.1|15889.1|15869.1|15889.1|15869.1|15889.1|15869.1|0
1648577780000|2022-03-29 18:16:20|15890.3|15870.3|15896.6|15876.6|15896.6|15876.6|15890.3|15870.3|2
1648577790000|2022-03-29 18:16:30|15895.5|15875.5|15895.5|15875.5|15895.5|15875.5|15895.5|15875.5|0
1648577800000|2022-03-29 18:16:40|15894.1|15874.1|15895.3|15875.3|15895.3|15875.3|15894.1|15874.1|0
1648577830000|2022-03-29 18:17:10|15897.8|15877.8|15897.8|15877.8|15897.8|15877.8|15897.8|15877.8|0
1648577840000|2022-03-29 18:17:20|15895.5|15875.5|15895.3|15875.3|15895.5|15875.5|15894.1|15874.1|0
1648577860000|2022-03-29 18:17:40|15896.6|15876.6|15937.8|15877.8|15937.8|15882.8|15896.6|15873|2
1648577870000|2022-03-29 18:17:50|15926.6|15886.6|15925.3|15885.3|15926.6|15886.6|15925.3|15885.3|0
1648577880000|2022-03-29 18:18:00|15955.5|15935.5|15955.5|15935.5|15955.5|15935.5|15955.5|15935.5|2
1648577890000|2022-03-29 18:18:10|15967.8|15927.8|15967.8|15927.8|15967.8|15927.8|15967.8|15927.8|0
1648577900000|2022-03-29 18:18:20|15969.4|15929.4|15965.5|15945.5|15969.4|15945.5|15955.5|15929.4|0
1648577940000|2022-03-29 18:19:00|15956.9|15936.9|15956.9|15936.9|15956.9|15936.9|15956.9|15936.9|1
1648577950000|2022-03-29 18:19:10|15955.5|15935.5|15955.5|15935.5|15955.5|15935.5|15955.5|15935.5|0
1648577970000|2022-03-29 18:19:30|15954.4|15934.4|15953|15933|15954.4|15934.4|15953|15933|0
1648577990000|2022-03-29 18:19:50|||||||||1
1648598970000|2022-03-30 00:09:30|15991.4|15971.4|15991.4|15971.4|15991.4|15971.4|15991.4|15971.4|0
1648599000000|2022-03-30 00:10:00|16003.9|15983.9|16003.9|15983.9|16003.9|15983.9|16003.9|15983.9|0
1648599420000|2022-03-30 00:17:00|||||||||1
1648599460000|2022-03-30 00:17:40|16008.4|15988.4|16013.9|15993.9|16013.9|15993.9|16008.4|15988.4|0
1648599470000|2022-03-30 00:17:50|16015|15995|16016.4|15996.4|16016.4|15996.4|16015|15995|0
1648599530000|2022-03-30 00:18:50|16031.4|15991.4|16031.4|15991.4|16031.4|15991.4|16031.4|15991.4|0
1648599650000|2022-03-30 00:20:50|16032.8|15992.8|16033.9|15993.9|16033.9|15993.9|16032.8|15992.8|0
1648599660000|2022-03-30 00:21:00|16032.8|15992.8|16031.4|15991.4|16032.8|15992.8|16031.4|15991.4|0
1648600090000|2022-03-30 00:28:10|16031.5|15991.5|16031.5|15991.5|16031.5|15991.5|16031.5|15991.5|0
1648601690000|2022-03-30 00:54:50||15971.5||15971.5||15971.5||15971.5|1
1648601980000|2022-03-30 00:59:40|16031.6|15971.6|16031.6|15971.6|16031.6|15971.6|16031.6|15971.6|0
1648603870000|2022-03-30 01:31:10|16031.7|15971.7|16031.7|15971.7|16031.7|15971.7|16031.7|15971.7|0
1648647000000|2022-03-30 13:30:00|15973.9|15913.9|15976.4|15916.4|15976.4|15916.4|15973.9|15913.9|1
1648647010000|2022-03-30 13:30:10|15975.3|15915.3|15971.4|15911.4|15976.4|15916.4|15971.4|15911.4|2
1648647020000|2022-03-30 13:30:20|15968.9|15908.9|15968.9|15908.9|15968.9|15908.9|15968.9|15908.9|0
1648647030000|2022-03-30 13:30:30|15966.4|15906.4|15966.4|15906.4|15966.4|15906.4|15966.4|15906.4|0
1648647040000|2022-03-30 13:30:40|15958|15898|15941.4|15901.4|15958|15901.4|15941.4|15898|0
1648647050000|2022-03-30 13:30:50|15928.9|15908.9|15928.9|15908.9|15928.9|15908.9|15928.9|15908.9|0
1648647090000|2022-03-30 13:31:30|15927.5|15907.5|15926.4|15906.4|15927.5|15907.5|15926.4|15906.4|0
1648647100000|2022-03-30 13:31:40|15925.3|15905.3|15923.9|15903.9|15925.3|15905.3|15923.9|15903.9|0
1648647110000|2022-03-30 13:31:50|15921.4|15901.4|15919.2|15899.2|15921.4|15901.4|15919.2|15899.2|1
1648647120000|2022-03-30 13:32:00|||||||||1
1648647170000|2022-03-30 13:32:50|15916.7|15896.7|15916.7|15896.7|15916.7|15896.7|15916.7|15896.7|0
1648647180000|2022-03-30 13:33:00|15918.9|15898.9|15918.9|15898.9|15918.9|15898.9|15918.9|15898.9|3
1648647190000|2022-03-30 13:33:10|15920.1|15900.1|15920.1|15900.1|15920.1|15900.1|15920.1|15900.1|0
1648647220000|2022-03-30 13:33:40|15922.9|15902.9|15922.9|15902.9|15922.9|15902.9|15922.9|15902.9|0
1648647400000|2022-03-30 13:36:40|||||||||1
1648647570000|2022-03-30 13:39:30|15975.4|15915.4|15976.5|15916.5|15976.5|15916.5|15975.4|15915.4|2
1648647580000|2022-03-30 13:39:40|15981.5|15921.5|15981.5|15921.5|15984|15924|15981.5|15921.5|0
1648647670000|2022-03-30 13:41:10|15982.6|15922.6|15984|15924|15984|15924|15982.6|15922.6|0
1648647730000|2022-03-30 13:42:10|15979|15959|15979|15959|15979|15959|15979|15959|0
1648647770000|2022-03-30 13:42:50|15990.1|15950.1|15991.5|15951.5|15991.5|15951.5|15990.1|15950.1|0
1648647840000|2022-03-30 13:44:00|15992.9|15952.9|15992.9|15952.9|15992.9|15952.9|15992.9|15952.9|0
1648648290000|2022-03-30 13:51:30|15994|15954|15995.4|15955.4|15995.4|15955.4|15994|15954|0
1648648310000|2022-03-30 13:51:50|15992.9|15952.9|15992.9|15952.9|15992.9|15952.9|15992.9|15952.9|0
1648648320000|2022-03-30 13:52:00|15994|15954|15992.9|15952.9|15994|15954|15992.9|15952.9|0
1648648470000|2022-03-30 13:54:30|15994|15954|15995.4|15955.4|15995.4|15955.4|15994|15954|0
1648648550000|2022-03-30 13:55:50|15986.5|15966.5|15986.5|15966.5|15986.5|15966.5|15986.5|15966.5|0
1648648560000|2022-03-30 13:56:00|15987.9|15967.9|15987.9|15967.9|15987.9|15967.9|15987.9|15967.9|0
1648648630000|2022-03-30 13:57:10|15982.9|15962.9|15982.9|15962.9|15982.9|15962.9|15982.9|15962.9|0
1648648690000|2022-03-30 13:58:10|15984|15964|15984|15964|15984|15964|15984|15964|1
1648648710000|2022-03-30 13:58:30|15987.9|15967.9|15990.4|15970.4|15990.4|15970.4|15987.9|15967.9|0
1648648770000|2022-03-30 13:59:30|15992.6|15972.6|15995.4|15975.4|15995.4|15975.4|15992.6|15972.6|0
1648648780000|2022-03-30 13:59:40|16006.6|15986.6|16010.4|15990.4|16022.1|15990.4|16006.6|15982.1|7
1648648810000|2022-03-30 14:00:10|16019.3|15979.3|16019.3|15979.3|16019.3|15979.3|16019.3|15979.3|0
1648648830000|2022-03-30 14:00:30|16017.9|15977.9|16017.9|15977.9|16017.9|15977.9|16017.9|15977.9|0
1648648850000|2022-03-30 14:00:50|16010.4|15990.4|16010.4|15990.4|16010.4|15990.4|16010.4|15990.4|0
1648648860000|2022-03-30 14:01:00|16016|15996|16040.4|15980.4|16040.4|15996|16016|15980.4|1
1648648880000|2022-03-30 14:01:20|16014.9|15994.9|16007.9|15987.9|16014.9|15994.9|16007.9|15987.9|0
1648648890000|2022-03-30 14:01:30|16000.4|15980.4|16037.9|15977.9|16037.9|15980.4|16000.4|15977.9|1
1648648970000|2022-03-30 14:02:50|16040.4|15980.4|16040.4|15980.4|16040.4|15980.4|16040.4|15980.4|0
1648648980000|2022-03-30 14:03:00|16025.4|15985.4|16025.4|15985.4|16025.4|15985.4|16025.4|15985.4|0
1648648990000|2022-03-30 14:03:10|16024.3|15984.3|16022.9|15982.9|16024.3|15984.3|16022.9|15982.9|0
1648649060000|2022-03-30 14:04:20|15995.5|15975.5|15995.5|15975.5|15995.5|15975.5|15995.5|15975.5|0
1648649080000|2022-03-30 14:04:40|15990.5|15970.5|15990.5|15970.5|15990.5|15970.5|15990.5|15970.5|1
1648649200000|2022-03-30 14:06:40|15991.6|15971.6|15993|15973|15993|15973|15991.6|15971.6|0
1648649290000|2022-03-30 14:08:10|15990.5|15970.5|15990.5|15970.5|15990.5|15970.5|15990.5|15970.5|0
1648649350000|2022-03-30 14:09:10|15988|15968|15988|15968|15988|15968|15988|15968|1
1648649580000|2022-03-30 14:13:00|15985.5|15965.5|15985.5|15965.5|15985.5|15965.5|15985.5|15965.5|1
1648649610000|2022-03-30 14:13:30|15980.5|15960.5|15978|15958|15980.5|15960.5|15978|15958|2
1648649620000|2022-03-30 14:13:40|15973|15953|15975.5|15935.5|15984.4|15953|15969.4|15924.4|3
1648649660000|2022-03-30 14:14:20|||||||||1
1648649720000|2022-03-30 14:15:20|15984.4|15924.4|15984.4|15924.4|15984.4|15924.4|15984.4|15924.4|3
1648649950000|2022-03-30 14:19:10|15961.9|15921.9|15961.9|15921.9|15961.9|15921.9|15961.9|15921.9|0
1648650110000|2022-03-30 14:21:50|15994.4|15954.4|15997.8|15937.8|15997.8|15954.4|15994.4|15937.8|2
1648650120000|2022-03-30 14:22:00|15989.4|15929.4|15989.4|15929.4|15989.4|15929.4|15989.4|15929.4|0
1648650190000|2022-03-30 14:23:10|15990.5|15930.5|15990.5|15930.5|15990.5|15930.5|15990.5|15930.5|0
1648650200000|2022-03-30 14:23:20|15988|15928|15988|15928|15988|15928|15988|15928|0
1648650230000|2022-03-30 14:23:50|15977.9|15957.9|15988|15928|15997.9|15957.9|15977.9|15928|0
1648650250000|2022-03-30 14:24:10|15989.1|15929.1|15990.5|15930.5|15990.5|15930.5|15989.1|15929.1|1
1648650260000|2022-03-30 14:24:20|15981.6|15941.6|15981.6|15941.6|15981.6|15941.6|15981.6|15941.6|0
1648650270000|2022-03-30 14:24:30|15983|15943|15984.1|15944.1|15984.1|15944.1|15983|15943|0
1648650280000|2022-03-30 14:24:40|15985.5|15945.5|15985.5|15945.5|15985.5|15945.5|15985.5|15945.5|0
1648650290000|2022-03-30 14:24:50|15983|15943|15983|15943|15983|15943|15983|15943|0
1648650570000|2022-03-30 14:29:30|15991.6|15951.6|15991.6|15951.6|15991.6|15951.6|15991.6|15951.6|8
1648650580000|2022-03-30 14:29:40|15992.9|15972.9|16033|15993|16033|15993|15992.9|15962.9|3
1648650610000|2022-03-30 14:30:10|16034.1|15994.1|16038|15998|16038|15998|16034.1|15994.1|0
1648650620000|2022-03-30 14:30:20|16036.9|15996.9|16038|15998|16038|15998|16036.9|15996.9|2
1648650670000|2022-03-30 14:31:10|16045.5|16005.5|16045.5|16005.5|16045.5|16005.5|16045.5|16005.5|0
1648650710000|2022-03-30 14:31:50|16043|16003|16043|16003|16043|16003|16043|16003|0
1648650720000|2022-03-30 14:32:00|16041.6|16001.6|16041.6|16001.6|16041.6|16001.6|16041.6|16001.6|3
1648650730000|2022-03-30 14:32:10|16045.5|16005.5|16045.5|16005.5|16045.5|16005.5|16045.5|16005.5|0
1648650750000|2022-03-30 14:32:30|16046.9|16006.9|16049.4|16009.4|16049.4|16009.4|16046.9|16006.9|0
1648650780000|2022-03-30 14:33:00|16071.9|16011.9|16073.3|16013.3|16073.3|16013.3|16071.9|16011.9|2
1648650790000|2022-03-30 14:33:10|16074.4|16014.4|16069.4|16029.4|16074.4|16029.4|16066.9|16014.4|0
1648650800000|2022-03-30 14:33:20|16070.5|16030.5|16084.1|16024.1|16084.1|16031.9|16070.5|16024.1|0
1648650810000|2022-03-30 14:33:30|16075.5|16035.5|16081.3|16041.3|16081.3|16041.3|16074.1|16034.1|0
1648650850000|2022-03-30 14:34:10|16082.7|16042.7|16073.8|16053.8|16082.7|16053.8|16073.8|16041.3|0
1648650860000|2022-03-30 14:34:20|16076.3|16056.3|16078.8|16058.8|16078.8|16058.8|16076.3|16056.3|0
1648650870000|2022-03-30 14:34:30|16079.9|16059.9|16081.3|16061.3|16081.3|16061.3|16079.9|16059.9|0
1648650880000|2022-03-30 14:34:40|16068|16008|16068|16008|16068|16008|16068|16008|4
1648650900000|2022-03-30 14:35:00|16069.1|16009.1|16061.6|16021.6|16070.5|16021.6|16061.6|16009.1|0
1648650910000|2022-03-30 14:35:10|16064.1|16024.1|16066.6|16026.6|16066.6|16026.6|16064.1|16024.1|0
1648650920000|2022-03-30 14:35:20|16059.1|16039.1|16061.6|16041.6|16061.6|16041.6|16059.1|16039.1|0
1648650930000|2022-03-30 14:35:30|16066.6|16046.6|16066.6|16046.6|16066.6|16046.6|16066.6|16046.6|0
1648650960000|2022-03-30 14:36:00|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|0
1648650990000|2022-03-30 14:36:30|||||||||2
1648651080000|2022-03-30 14:38:00|16068.1|16048.1|16082.8|16042.8|16082.8|16048.1|16068.1|16042.8|2
1648651090000|2022-03-30 14:38:10|16073.9|16053.9|16073.9|16053.9|16073.9|16053.9|16073.9|16053.9|0
1648651100000|2022-03-30 14:38:20|16075|16055|16076.4|16056.4|16076.4|16056.4|16075|16055|0
1648651150000|2022-03-30 14:39:10|16077.5|16057.5|16104.2|16064.2|16104.2|16073.1|16077.5|16057.5|3
1648651160000|2022-03-30 14:39:20|16096.7|16076.7|16106.7|16086.7|16106.7|16086.7|16096.7|16076.7|2
1648651170000|2022-03-30 14:39:30|16109.2|16089.2|16108.1|16068.1|16114.2|16094.2|16101.7|16061.7|2
1648651180000|2022-03-30 14:39:40|16111.7|16071.7|16111.7|16091.7|16111.7|16091.7|16102.8|16071.7|0
1648651190000|2022-03-30 14:39:50|16114.2|16094.2|16114.2|16094.2|16114.2|16094.2|16114.2|16094.2|1
1648651220000|2022-03-30 14:40:20|16117|16097|16119.2|16099.2|16119.2|16099.2|16117|16097|1
1648651230000|2022-03-30 14:40:30|16139.2|16111.7|16139.2|16099.2|16139.2|16111.7|16131.7|16099.2|1
1648651260000|2022-03-30 14:41:00|16141.4|16101.4|16141.4|16101.4|16141.4|16101.4|16141.4|16101.4|1
1648651270000|2022-03-30 14:41:10|16142.5|16102.5|16141.4|16121.4|16146.7|16121.4|16138.9|16102.5|0
1648651280000|2022-03-30 14:41:20|16142.5|16122.5|16141.4|16101.4|16146.4|16126.4|16136.6|16101.4|3
1648651290000|2022-03-30 14:41:30|16136.4|16116.4|16143.9|16123.9|16143.9|16123.9|16136.4|16116.4|1
1648651320000|2022-03-30 14:42:00|16147.3|16107.3|16143.9|16123.9|16147.3|16123.9|16143.9|16107.3|1
1648651330000|2022-03-30 14:42:10|16146.4|16126.4|16148.9|16128.9|16148.9|16128.9|16146.4|16126.4|0
1648651340000|2022-03-30 14:42:20|16153.9|16133.9|16156.4|16136.4|16156.4|16136.4|16153.9|16133.9|0
1648651350000|2022-03-30 14:42:30|16154.2|16114.2|16151.4|16111.4|16154.2|16114.2|16151.4|16111.4|3
1648651370000|2022-03-30 14:42:50|16150.2|16130.2|16150.2|16130.2|16150.2|16130.2|16150.2|16130.2|0
1648651380000|2022-03-30 14:43:00|16167|16147|16179.2|16159.2|16179.2|16159.2|16167|16147|2
1648651420000|2022-03-30 14:43:40|16180.3|16160.3|16181.7|16161.7|16181.7|16161.7|16180.3|16160.3|0
1648651430000|2022-03-30 14:43:50|16183.9|16163.9|16189.2|16149.2|16189.2|16166.7|16183.9|16145.6|0
1648651460000|2022-03-30 14:44:20|||||||||1
1648651470000|2022-03-30 14:44:30|16180.3|16160.3|16181.7|16161.7|16181.7|16161.7|16180.3|16160.3|1
1648651480000|2022-03-30 14:44:40|16184.2|16164.2|16181.7|16161.7|16186.7|16166.7|16181.7|16161.7|0
1648651500000|2022-03-30 14:45:00|16184.2|16164.2|16184.2|16164.2|16184.2|16164.2|16184.2|16164.2|0
1648651510000|2022-03-30 14:45:10|16185.3|16165.3|16181.7|16161.7|16186.7|16166.7|16181.7|16161.7|0
1648651560000|2022-03-30 14:46:00|16183.1|16163.1|16181.7|16161.7|16183.1|16163.1|16181.7|16161.7|0
1648651590000|2022-03-30 14:46:30|16189.5|16149.5|16187.8|16147.8|16189.5|16149.5|16187.8|16147.8|0
1648651600000|2022-03-30 14:46:40|16189.2|16149.2|16189.2|16149.2|16189.2|16149.2|16189.2|16149.2|0
1648651640000|2022-03-30 14:47:20|16180.3|16160.3|16184.2|16164.2|16184.2|16164.2|16180.3|16160.3|0
1648651650000|2022-03-30 14:47:30|16187|16167|16191.7|16151.7|16191.7|16169.2|16180.3|16149.2|1
1648651660000|2022-03-30 14:47:40|16187.8|16147.8|16186.7|16146.7|16187.8|16147.8|16186.7|16146.7|1
1648651670000|2022-03-30 14:47:50|16172.3|16152.3|16117|16057|16172.3|16152.3|16117|16057|16
1648651680000|2022-03-30 14:48:00|16119.5|16059.5|16132|16072|16132|16072|16119.5|16059.5|1
1648651690000|2022-03-30 14:48:10|16134.5|16074.5|16134.5|16074.5|16134.5|16074.5|16134.5|16074.5|0
1648651700000|2022-03-30 14:48:20|16121.2|16081.2|16117|16057|16121.2|16081.2|16112|16052|0
1648651710000|2022-03-30 14:48:30|16103.7|16063.7|16099.5|16059.5|16103.7|16063.7|16099.5|16059.5|0
1648651760000|2022-03-30 14:49:20|16101.7|16061.7|16103.1|16063.1|16103.1|16063.1|16101.7|16061.7|0
1648651780000|2022-03-30 14:49:40|||||||||2
1648651840000|2022-03-30 14:50:40|16110.7|16090.7|16139.5|16079.5|16139.5|16090.7|16110.7|16079.5|2
1648651900000|2022-03-30 14:51:40|16152|16092|16152|16092|16152|16092|16152|16092|0
1648651960000|2022-03-30 14:52:40|16159.5|16099.5|16159.5|16099.5|16159.5|16099.5|16159.5|16099.5|0
1648652030000|2022-03-30 14:53:50|16157|16097|16157|16097|16157|16097|16157|16097|0
1648652080000|2022-03-30 14:54:40|16155.9|16095.9|16154.5|16094.5|16155.9|16095.9|16154.5|16094.5|0
1648652120000|2022-03-30 14:55:20|16152|16092|16152|16092|16152|16092|16152|16092|0
1648652130000|2022-03-30 14:55:30|16149.5|16089.5|16144.5|16084.5|16149.5|16089.5|16144.5|16084.5|0
1648652500000|2022-03-30 15:01:40|16143.4|16083.4|16142|16082|16143.4|16083.4|16139.5|16079.5|0
1648652510000|2022-03-30 15:01:50|16139.5|16079.5|16139.5|16079.5|16139.5|16079.5|16139.5|16079.5|0
1648652520000|2022-03-30 15:02:00|16128.4|16088.4|16127|16087|16129.5|16089.5|16127|16087|0
1648652550000|2022-03-30 15:02:30|16125.6|16085.6|16125.6|16085.6|16125.6|16085.6|16125.6|16085.6|0
1648652580000|2022-03-30 15:03:00|16105.6||16105.6||16105.6||16105.6||0
1648652620000|2022-03-30 15:03:40|16144.5|16084.5|16144.5|16084.5|16144.5|16084.5|16144.5|16084.5|1
1648652630000|2022-03-30 15:03:50|16142|16082|16133.1|16093.1|16142|16093.1|16130.6|16082|0
1648652770000|2022-03-30 15:06:10|16132.1|16092.1|16132.1|16092.1|16132.1|16092.1|16132.1|16092.1|0
1648652780000|2022-03-30 15:06:20|16131|16091|16131|16091|16131|16091|16131|16091|0
1648652790000|2022-03-30 15:06:30|16119.9|16099.9|16108.2|16088.2|16119.9|16099.9|16108.2|16088.2|0
1648652800000|2022-03-30 15:06:40|16115.5|16095.5|16133.2|16093.2|16133.2|16095.5|16114.4|16093.2|1
1648652820000|2022-03-30 15:07:00|16130.7|16090.7|16130.7|16090.7|16130.7|16090.7|16130.7|16090.7|0
1648652910000|2022-03-30 15:08:30|16133.2|16093.2|16118.2|16098.2|16133.2|16098.2|16118.2|16093.2|0
1648652920000|2022-03-30 15:08:40|16116|16096|16110.7|16090.7|16116|16096|16110.7|16090.7|1
1648652930000|2022-03-30 15:08:50|16109.6|16089.6|16100.7|16080.7|16109.6|16089.6|16100.7|16080.7|2
1648652950000|2022-03-30 15:09:10|16098.2|16078.2|16098.2|16078.2|16098.2|16078.2|16098.2|16078.2|0
1648653030000|2022-03-30 15:10:30|16099.6|16039.6|16097.1|16037.1|16099.6|16039.6|16097.1|16037.1|1
1648653040000|2022-03-30 15:10:40|16096|16036|16097.1|16037.1|16097.1|16037.1|16094.6|16034.6|0
1648653050000|2022-03-30 15:10:50|16088.2|16048.2|16094.6|16034.6|16094.6|16049.6|16088.2|16034.6|0
1648653060000|2022-03-30 15:11:00|16087.9|16047.9|16093.2|16053.2|16094.6|16053.2|16086.8|16034.6|0
1648653070000|2022-03-30 15:11:10|16098.8|16038.8|16098.8|16038.8|16098.8|16038.8|16098.8|16038.8|0
1648653080000|2022-03-30 15:11:20|16095.7|16055.7|16093.2|16053.2|16095.7|16055.7|16093.2|16034.6|0
1648653090000|2022-03-30 15:11:30|16092.1|16052.1|16081.2|16061.2|16094.6|16061.2|16081.2|16034.6|0
1648653100000|2022-03-30 15:11:40|16101.6|16041.6|16082.1|16042.1|16101.6|16050.7|16082.1|16035.7|0
1648653110000|2022-03-30 15:11:50|16077.6|16057.6|16082.1|16042.1|16089.9|16063.2|16077.6|16042.1|0
1648653120000|2022-03-30 15:12:00|16077.6|16057.6|16077.6|16057.6|16077.6|16057.6|16077.6|16057.6|0
1648653130000|2022-03-30 15:12:10|16083.2|16063.2|16083.2|16063.2|16083.2|16063.2|16083.2|16063.2|0
1648653140000|2022-03-30 15:12:20|16085.4|16045.4|16082.1|16042.1|16088.2|16068.2|16079.8|16042.1|1
1648653150000|2022-03-30 15:12:30|16079.6|16039.6|16079.6|16039.6|16079.6|16039.6|16079.6|16039.6|0
1648653190000|2022-03-30 15:13:10|16080.7|16040.7|16080.7|16040.7|16080.7|16040.7|16080.7|16040.7|0
1648653200000|2022-03-30 15:13:20|16078.2|16038.2|16078.2|16038.2|16078.2|16038.2|16078.2|16038.2|0
1648653210000|2022-03-30 15:13:30|16064.3|16044.3|16059.3|16039.3|16064.3|16044.3|16059.3|16039.3|0
1648653220000|2022-03-30 15:13:40|16058.2|16038.2|16055.4|16035.4|16058.2|16038.2|16054.3|16034.3|2
1648653230000|2022-03-30 15:13:50|16054.3|16034.3|16054.3|16034.3|16054.3|16034.3|16054.3|16034.3|1
1648653290000|2022-03-30 15:14:50|16053.2|16033.2|16053.2|16033.2|16053.2|16033.2|16053.2|16033.2|1
1648653300000|2022-03-30 15:15:00|16054.3|16034.3|16054.3|16034.3|16054.3|16034.3|16054.3|16034.3|0
1648653310000|2022-03-30 15:15:10|||||||||1
1648653320000|2022-03-30 15:15:20|16066.6|16006.6|16043.2|15983.2|16066.6|16006.6|16038.7|15983.2|1
1648653330000|2022-03-30 15:15:30|16042.1|15982.1|16039.3|15979.3|16042.1|15982.1|16038.2|15978.2|0
1648653360000|2022-03-30 15:16:00|16030.7|15970.7|16030.7|15970.7|16030.7|15970.7|16030.7|15970.7|1
1648653370000|2022-03-30 15:16:10|16035.1|15975.1|16040.7|15980.7|16040.7|15980.7|16035.1|15975.1|0
1648653400000|2022-03-30 15:16:40|16043.2|15983.2|16043.2|15983.2|16043.2|15983.2|16043.2|15983.2|0
1648653570000|2022-03-30 15:19:30|16042.1|15982.1|16042.1|15982.1|16042.1|15982.1|16042.1|15982.1|0
1648653680000|2022-03-30 15:21:20|16043.2|15983.2|16044.6|15984.6|16044.6|15984.6|16043.2|15983.2|0
1648653760000|2022-03-30 15:22:40|||||||||1
1648653900000|2022-03-30 15:25:00|16019.1|15999.1|16037.1|15997.1|16044.6|15999.1|16019.1|15979.1|1
1648654210000|2022-03-30 15:30:10|16035.7|15995.7|16037.1|15997.1|16037.1|15997.1|16035.7|15995.7|0
1648654460000|2022-03-30 15:34:20|16039.6|15999.6|16038.2|15998.2|16039.6|15999.6|16038.2|15998.2|0
1648654480000|2022-03-30 15:34:40|16039.6|15999.6|16039.6|15999.6|16039.6|15999.6|16039.6|15999.6|0
1648654560000|2022-03-30 15:36:00|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|0
1648654570000|2022-03-30 15:36:10|16017.1|15997.1|16064.6|16004.6|16064.6|16004.6|16010.7|15990.7|5
1648654580000|2022-03-30 15:36:20|16062.1|16002.1|16062.1|16002.1|16062.1|16002.1|16062.1|16002.1|0
1648654610000|2022-03-30 15:36:50|16066.1|16006.1|16069.7|16009.7|16069.7|16009.7|16066.1|16006.1|0
1648654630000|2022-03-30 15:37:10|16070.7|16010.7|16070.7|16010.7|16070.7|16010.7|16070.7|16010.7|0
1648654680000|2022-03-30 15:38:00|16070.8|16010.8|16070.8|16010.8|16070.8|16010.8|16070.8|16010.8|0
1648654730000|2022-03-30 15:38:50|16073.3|16013.3|16073.3|16013.3|16073.3|16013.3|16073.3|16013.3|0
1648654740000|2022-03-30 15:39:00|16064.4|16024.4|16065.8|16025.8|16065.8|16025.8|16064.4|16024.4|0
1648654820000|2022-03-30 15:40:20|16066.9|16026.9|16069.4|16029.4|16069.4|16029.4|16066.9|16026.9|0
1648654930000|2022-03-30 15:42:10|16068.3|16028.3|16068.3|16028.3|16068.3|16028.3|16068.3|16028.3|0
1648655210000|2022-03-30 15:46:50|16050.8|16030.8|16050.8|16030.8|16050.8|16030.8|16050.8|16030.8|0
1648655270000|2022-03-30 15:47:50|16048.3|16028.3|16045.8|16025.8|16048.3|16028.3|16045.8|16025.8|0
1648655320000|2022-03-30 15:48:40|16038.3|15998.3|16038.3|15998.3|16038.3|15998.3|16038.3|15998.3|2
1648655410000|2022-03-30 15:50:10|16044.7|15984.7|16044.7|15984.7|16044.7|15984.7|16044.7|15984.7|0
1648655490000|2022-03-30 15:51:30|16037.2|15997.2|16037.2|15997.2|16037.2|15997.2|16037.2|15997.2|0
1648655540000|2022-03-30 15:52:20|16048.3|15988.3|16048.3|15988.3|16048.3|15988.3|16048.3|15988.3|1
1648655750000|2022-03-30 15:55:50|16049.4|15989.4|16049.4|15989.4|16049.4|15989.4|16049.4|15989.4|0
1648655780000|2022-03-30 15:56:20|16052.2|15992.2|16052.2|15992.2|16052.2|15992.2|16052.2|15992.2|0
1648655790000|2022-03-30 15:56:30|16050.8|15990.8|16050.8|15990.8|16050.8|15990.8|16050.8|15990.8|0
1648655870000|2022-03-30 15:57:50|16018.3|15998.3|16018.3|15998.3|16018.3|15998.3|16018.3|15998.3|0
1648655950000|2022-03-30 15:59:10|16028.3|16008.3|16050.8|16010.8|16050.8|16010.8|16028.3|16008.3|1
1648655980000|2022-03-30 15:59:40|16078.3|16018.3|16078.3|16018.3|16078.3|16018.3|16078.3|16018.3|1
1648656050000|2022-03-30 16:00:50|16075.8|16015.8|16075.8|16015.8|16075.8|16015.8|16075.8|16015.8|1
1648656110000|2022-03-30 16:01:50|16076.9|16016.9|16078.3|16018.3|16078.3|16018.3|16076.9|16016.9|0
1648656140000|2022-03-30 16:02:20|16079.4|16019.4|16080.8|16020.8|16080.8|16020.8|16079.4|16019.4|0
1648656200000|2022-03-30 16:03:20|16078.3|16018.3|16078.3|16018.3|16078.3|16018.3|16078.3|16018.3|0
1648656290000|2022-03-30 16:04:50|16067.2|16027.2|16065.8|16025.8|16067.2|16027.2|16065.8|16025.8|0
1648656330000|2022-03-30 16:05:30|16073.3|16013.3|16073.3|16013.3|16073.3|16013.3|16073.3|16013.3|0
1648656360000|2022-03-30 16:06:00|16060.8|16000.8|16060.8|16000.8|16060.8|16000.8|16060.8|16000.8|1
1648656500000|2022-03-30 16:08:20|16066.3|16006.3|16073.3|16013.3|16073.3|16013.3|16066.3|16006.3|0
1648656530000|2022-03-30 16:08:50|16057.9|16017.9|16050.9|16010.9|16057.9|16017.9|16050.9|16010.9|0
1648656560000|2022-03-30 16:09:20|16049.8|16009.8|16049.4|15989.4|16049.8|16009.8|16049.4|15989.4|0
1648656570000|2022-03-30 16:09:30|16050.9|15990.9|16050.9|15990.9|16050.9|15990.9|16050.9|15990.9|0
1648656790000|2022-03-30 16:13:10|16049.5|15989.5|16049.5|15989.5|16049.5|15989.5|16049.5|15989.5|0
1648656860000|2022-03-30 16:14:20|16048.1|15988.1|16047|15987|16048.1|15988.1|16047|15987|1
1648657190000|2022-03-30 16:19:50|16045.6|15985.6|16029.5|15989.5|16045.6|15999|16019|15985.6|1
1648657480000|2022-03-30 16:24:40|||||||||1
1648657850000|2022-03-30 16:30:50|16010.9|15990.9|16010.9|15990.9|16010.9|15990.9|16010.9|15990.9|0
1648657870000|2022-03-30 16:31:10|16012|15992|16012|15992|16012|15992|16012|15992|1
1648657890000|2022-03-30 16:31:30|16023.3|16003.3|16050.9|15990.9|16050.9|16003.3|16023.3|15990.9|1
1648657950000|2022-03-30 16:32:30|16058.6|15998.6|16069.5|16009.5|16069.5|16009.5|16058.6|15998.6|0
1648658030000|2022-03-30 16:33:50|16089.5|16029.5|16089.5|16029.5|16089.5|16029.5|16089.5|16029.5|0
1648658050000|2022-03-30 16:34:10|16090.6|16030.6|16088.1|16028.1|16092|16032|16088.1|16028.1|0
1648658070000|2022-03-30 16:34:30|16089.2|16029.2|16093.1|16033.1|16093.1|16033.1|16089.2|16029.2|0
1648658140000|2022-03-30 16:35:40|16085.3|16025.3|16084.2|16024.2|16085.3|16025.3|16084.2|16024.2|0
1648658150000|2022-03-30 16:35:50|16085.3|16025.3|16086.7|16026.7|16086.7|16026.7|16085.3|16025.3|0
1648658160000|2022-03-30 16:36:00|16085.6|16025.6|16085.6|16025.6|16085.6|16025.6|16085.6|16025.6|0
1648658170000|2022-03-30 16:36:10|16084.5|16024.5|16084.5|16024.5|16084.5|16024.5|16084.5|16024.5|0
1648658180000|2022-03-30 16:36:20|16083.1|16023.1|16080.6|16020.6|16083.1|16023.1|16080.6|16020.6|0
1648658330000|2022-03-30 16:38:50|16081.7|16021.7|16081.7|16021.7|16081.7|16021.7|16081.7|16021.7|0
1648658340000|2022-03-30 16:39:00|16083.1|16023.1|16083.1|16023.1|16083.1|16023.1|16083.1|16023.1|0
1648658350000|2022-03-30 16:39:10|16080.6|16020.6|16080.6|16020.6|16080.6|16020.6|16080.6|16020.6|0
1648658380000|2022-03-30 16:39:40|16082|16022|16082|16022|16082|16022|16082|16022|0
1648658500000|2022-03-30 16:41:40|16082.1|16022.1|16065.5|16025.5|16082.1|16025.5|16065.5|16022.1|0
1648658510000|2022-03-30 16:41:50|16061|16021|16061|16021|16061|16021|16061|16021|0
1648658830000|2022-03-30 16:47:10|16062.1|16022.1|16062.1|16022.1|16062.1|16022.1|16062.1|16022.1|1
1648658880000|2022-03-30 16:48:00|16059.6|16019.6|16059.6|16019.6|16059.6|16019.6|16059.6|16019.6|1
1648659020000|2022-03-30 16:50:20|16053.2|15993.2|16059.4|15999.4|16059.4|15999.4|16053.2|15993.2|0
1648659030000|2022-03-30 16:50:30|16073.5|16013.5|16081|16021|16081|16021|16073.5|16013.5|0
1648659050000|2022-03-30 16:50:50|16073.5|16013.5|16073.5|16013.5|16073.5|16013.5|16073.5|16013.5|0
1648659100000|2022-03-30 16:51:40|16067.1|16007.1|16061|16001|16067.1|16007.1|16056|15996|0
1648659110000|2022-03-30 16:51:50|16058.2|15998.2|16062.1|16002.1|16069.6|16009.6|16057.1|15997.1|0
1648659120000|2022-03-30 16:52:00|16059.6|15999.6|16074.6|16014.6|16077.1|16017.1|16057.1|15997.1|0
1648659130000|2022-03-30 16:52:10|16072.1|16012.1|16063.5|16003.5|16077.1|16017.1|16061|16001|0
1648659140000|2022-03-30 16:52:20|16060.7|16000.7|16077.1|16017.1|16077.1|16017.1|16059.6|15999.6|0
1648659150000|2022-03-30 16:52:30|16075.7|16015.7|16076|16016|16082.1|16042.1|16062.1|16002.1|0
1648659160000|2022-03-30 16:52:40|16074.9|16014.9|16062.1|16002.1|16074.9|16014.9|16058.2|15998.2|0
1648659170000|2022-03-30 16:52:50|16061|16001|16069.6|16009.6|16072.1|16012.1|16058.2|15998.2|0
1648659180000|2022-03-30 16:53:00|16068.5|16008.5|16064.6|16004.6|16076|16016|16054.6|15994.6|0
1648659190000|2022-03-30 16:53:10|16063.5|16003.5|16069.6|16009.6|16077.1|16017.1|16055.7|15995.7|0
1648659200000|2022-03-30 16:53:20|16067.1|16007.1|16071|16011|16077.1|16017.1|16059.6|15999.6|0
1648659210000|2022-03-30 16:53:30|16069.6|16009.6|16063.5|16003.5|16077.1|16017.1|16059.6|15999.6|0
1648659220000|2022-03-30 16:53:40|16062.1|16002.1|16070.7|16010.7|16077.1|16017.1|16059.6|15999.6|0
1648659230000|2022-03-30 16:53:50|16069.6|16009.6|16059.6|15999.6|16078.5|16018.5|16056|15996|0
1648659240000|2022-03-30 16:54:00|16057.1|15997.1|16063.5|16003.5|16064.6|16004.6|16055.7|15995.7|0
1648659250000|2022-03-30 16:54:10|16060.7|16000.7|16061|16001|16064.6|16004.6|16057.1|15997.1|0
1648659260000|2022-03-30 16:54:20|16058.2|15998.2|16063.5|16003.5|16064.6|16004.6|16057.1|15997.1|0
1648659270000|2022-03-30 16:54:30|16062.1|16002.1|16059.6|15999.6|16064.6|16004.6|16057.1|15997.1|0
1648659280000|2022-03-30 16:54:40|16064.6|16004.6|16059.6|15999.6|16064.6|16004.6|16057.1|15997.1|0
1648659290000|2022-03-30 16:54:50|16062.1|16002.1|16059.6|15999.6|16062.1|16002.1|16057.1|15997.1|0
1648659300000|2022-03-30 16:55:00|16058.5|15998.5|16066|16006|16076|16016|16058.5|15998.5|0
1648659310000|2022-03-30 16:55:10|16064.6|16004.6|16062.1|16002.1|16078.5|16018.5|16062.1|16002.1|0
1648659320000|2022-03-30 16:55:20|16061|16001|16062.1|16002.1|16074.6|16014.6|16060.7|16000.7|0
1648659330000|2022-03-30 16:55:30|16059.6|15999.6|16062.1|16002.1|16068.5|16008.5|16059.6|15999.6|0
1648659340000|2022-03-30 16:55:40|16059.6|15999.6|16081|16021|16081|16021|16059.6|15999.6|0
1648659350000|2022-03-30 16:55:50|16077.1|16017.1|16078.5|16018.5|16079.6|16019.6|16064.6|16004.6|0
1648659360000|2022-03-30 16:56:00|16077.1|16017.1|16068.5|16008.5|16079.6|16019.6|16064.6|16004.6|0
1648659370000|2022-03-30 16:56:10|16064.6|16004.6|16068.5|16008.5|16079.6|16019.6|16064.6|16004.6|0
1648659380000|2022-03-30 16:56:20|16064.6|16004.6|16081|16021|16081|16021|16064.6|16004.6|0
1648659390000|2022-03-30 16:56:30|16079.6|16019.6|16069.6|16009.6|16082.1|16022.1|16067.1|16007.1|0
1648659400000|2022-03-30 16:56:40|16068.5|16008.5|16074.6|16014.6|16082.1|16022.1|16068.2|16008.2|0
1648659410000|2022-03-30 16:56:50|16073.5|16013.5|16069.6|16009.6|16082.1|16022.1|16067.1|16007.1|0
1648659420000|2022-03-30 16:57:00|16082.1|16022.1|16079.6|16019.6|16082.1|16022.1|16064.6|16004.6|0
1648659430000|2022-03-30 16:57:10|16074.6|16014.6|16073.5|16013.5|16077.1|16017.1|16065.7|16005.7|0
1648659440000|2022-03-30 16:57:20|16069.6|16009.6|16066|16006|16075.7|16015.7|16063.2|16003.2|0
1648659450000|2022-03-30 16:57:30|16064.6|16004.6|16055.5|16035.5|16074.6|16035.5|16055.5|16002.1|0
1648659460000|2022-03-30 16:57:40|16059.9|16039.9|16068.5|16008.5|16091.5|16062.4|16059.9|16003.2|0
1648659470000|2022-03-30 16:57:50|16065.7|16005.7|16071|16011|16091.5|16062.4|16063.2|16003.2|0
1648659480000|2022-03-30 16:58:00|16069.6|16009.6|16058|16038|16074.6|16038|16058|16002.1|0
1648659490000|2022-03-30 16:58:10|16091.5|16031.5|16068.5|16008.5|16091.5|16031.5|16065.7|16005.7|1
1648659500000|2022-03-30 16:58:20|16067.1|16007.1|16062.1|16002.1|16072.1|16012.1|16062.1|16002.1|0
1648659510000|2022-03-30 16:58:30|16061|16001|16047.1|16007.1|16061|16008.5|16047.1|15999.6|0
1648659520000|2022-03-30 16:58:40|16045.7|16005.7|16044.6|16004.6|16045.7|16005.7|16044.6|16004.6|1
1648659530000|2022-03-30 16:58:50|16043.5|16003.5|16041|16001|16043.5|16003.5|16041|16001|0
1648659580000|2022-03-30 16:59:40|16039.6|15999.6|16039.6|15999.6|16039.6|15999.6|16039.6|15999.6|0
1648659590000|2022-03-30 16:59:50|16037.1|15997.1|16026|16006|16037.1|16006|16026|15997.1|0
1648659670000|2022-03-30 17:01:10|16028.5|16008.5|16028.5|16008.5|16028.5|16008.5|16028.5|16008.5|0
1648659680000|2022-03-30 17:01:20|16027.4|16007.4|16026|16006|16027.4|16007.4|16026|16006|0
1648659690000|2022-03-30 17:01:30||15986||15986||15986||15986|1
1648659820000|2022-03-30 17:03:40|16006||16006||16006||16006||0
1648659910000|2022-03-30 17:05:10|16004.9|15984.9|15984.6|15964.6|16006|15984.9|15983.5|15963.5|3
1648659920000|2022-03-30 17:05:20|16006|15966|16006|15966|16006|15966|16006|15966|0
1648659930000|2022-03-30 17:05:30|15998.5|15978.5|15998.5|15978.5|15998.5|15978.5|15998.5|15978.5|0
1648660070000|2022-03-30 17:07:50|16001|15981|16001|15981|16001|15981|16001|15981|0
1648660090000|2022-03-30 17:08:10|||||||||1
1648660120000|2022-03-30 17:08:40|16008.1|15988.1|16023.5|15983.5|16023.5|15988.1|16008.1|15983.5|1
1648660130000|2022-03-30 17:08:50|16053.5|15993.5|16049.6|15989.6|16053.5|15993.5|16049.6|15989.6|1
1648660140000|2022-03-30 17:09:00|16052.1|15992.1|16052.1|15992.1|16052.1|15992.1|16052.1|15992.1|0
1648660180000|2022-03-30 17:09:40|16051|15991|16034.6|15994.6|16051|15996|16034.6|15985.7|0
1648660190000|2022-03-30 17:09:50|16037.1|15997.1|16037.1|15997.1|16037.1|15997.1|16037.1|15997.1|0
1648660200000|2022-03-30 17:10:00|16038.2|15998.2|16039.6|15999.6|16039.6|15999.6|16038.2|15998.2|0
1648660370000|2022-03-30 17:12:50|16039.7|15999.7|16039.7|15999.7|16039.7|15999.7|16039.7|15999.7|0
1648660480000|2022-03-30 17:14:40|16061.1|16001.1|16082.2|16022.2|16082.2|16022.2|16061.1|16001.1|4
1648660490000|2022-03-30 17:14:50|16084.7|16024.7|16084.7|16024.7|16084.7|16024.7|16084.7|16024.7|0
1648660500000|2022-03-30 17:15:00|16082.2|16022.2|16082.2|16022.2|16082.2|16022.2|16082.2|16022.2|0
1648660520000|2022-03-30 17:15:20|16078.3|16018.3|16082.2|16022.2|16083.3|16023.3|16072.2|16012.2|0
1648660790000|2022-03-30 17:19:50|16079.7|16019.7|16079.7|16019.7|16079.7|16019.7|16079.7|16019.7|0
1648660800000|2022-03-30 17:20:00|16078.6|16018.6|16077.2|16017.2|16087.2|16027.2|16074.7|16014.7|0
1648660810000|2022-03-30 17:20:10|16072.2|16012.2|16072.2|16012.2|16087.2|16027.2|16072.2|16012.2|0
1648660820000|2022-03-30 17:20:20|16069.7|16009.7|16057.2|16017.2|16069.7|16017.2|16057.2|16009.7|0
1648661140000|2022-03-30 17:25:40|16038.6|16018.6|16038.6|16018.6|16038.6|16018.6|16038.6|16018.6|0
1648661220000|2022-03-30 17:27:00|16018.6|15998.6|16016.1|15996.1|16018.6|15998.6|16016.1|15996.1|2
1648661260000|2022-03-30 17:27:40|16018.6|15998.6|16018.6|15998.6|16018.6|15998.6|16018.6|15998.6|1
1648661300000|2022-03-30 17:28:20|16047.4|15987.4|16047.4|15987.4|16047.4|15987.4|16047.4|15987.4|3
1648661310000|2022-03-30 17:28:30|16057.2|15997.2|16057.2|15997.2|16057.2|15997.2|16057.2|15997.2|0
1648661580000|2022-03-30 17:33:00|16046.1|16006.1|16044.7|16004.7|16057.2|16006.1|16042.2|15994.4|0
1648661590000|2022-03-30 17:33:10|16042.2|16002.2|16042.2|16002.2|16042.2|16002.2|16042.2|16002.2|0
1648661790000|2022-03-30 17:36:30|16023.6|16003.6|16023.6|16003.6|16023.6|16003.6|16023.6|16003.6|0
1648661990000|2022-03-30 17:39:50|16024.7|16004.7|16024.7|16004.7|16024.7|16004.7|16024.7|16004.7|1
1648662020000|2022-03-30 17:40:20|16025.8|16005.8|16027.2|16007.2|16027.2|16007.2|16025.8|16005.8|0
1648662270000|2022-03-30 17:44:30|16027.3|16007.3|16027.3|16007.3|16027.3|16007.3|16027.3|16007.3|0
1648662450000|2022-03-30 17:47:30|16025.1|16005.1|16023.7|16003.7|16025.1|16005.1|16023.7|16003.7|0
1648662480000|2022-03-30 17:48:00|16024.8|16004.8|16024.8|16004.8|16024.8|16004.8|16024.8|16004.8|1
1648662620000|2022-03-30 17:50:20|16059.8|15999.8|16054.8|16014.8|16059.8|16014.8|16053.7|15999.8|1
1648662630000|2022-03-30 17:50:30|16060.4|16020.4|16073.7|16013.7|16073.7|16020.4|16060.4|16013.7|0
1648662640000|2022-03-30 17:50:40|16064.8|16024.8|16066.2|16026.2|16066.2|16026.2|16064.8|16024.8|0
1648662650000|2022-03-30 17:50:50|16064.8|16024.8|16062.3|16022.3|16066.2|16026.2|16062.3|16022.3|0
1648662770000|2022-03-30 17:52:50|16063.4|16023.4|16064.8|16024.8|16064.8|16024.8|16063.4|16023.4|0
1648663110000|2022-03-30 17:58:30|16046.2|16026.2|16046.2|16026.2|16046.2|16026.2|16046.2|16026.2|0
1648663440000|2022-03-30 18:04:00|16063.7|16023.7|16063.7|16023.7|16063.7|16023.7|16063.7|16023.7|2
1648663510000|2022-03-30 18:05:10|16064.8|16024.8|16064.8|16024.8|16064.8|16024.8|16064.8|16024.8|0
1648663770000|2022-03-30 18:09:30|16050.5|16030.5|16050.5|16030.5|16050.5|16030.5|16050.5|16030.5|0
1648663780000|2022-03-30 18:09:40|16046.2|16026.2|16046.2|16026.2|16046.2|16026.2|16046.2|16026.2|0
1648663800000|2022-03-30 18:10:00|||||||||8
1648663820000|2022-03-30 18:10:20|16049.1|16029.1|16049.1|16029.1|16049.1|16029.1|16049.1|16029.1|2
1648663850000|2022-03-30 18:10:50|||||||||1
1648663860000|2022-03-30 18:11:00|16047.7|16027.7|16047.7|16027.7|16047.7|16027.7|16047.7|16027.7|8
1648663890000|2022-03-30 18:11:30|16049.1|16029.1|16058.4|16038.4|16058.4|16038.4|16047.7|16027.7|17
1648663900000|2022-03-30 18:11:40|16058.7|16038.7|16060.2|16040.2|16060.2|16040.2|16058.7|16038.7|0
1648663910000|2022-03-30 18:11:50|||||||||6
1648663940000|2022-03-30 18:12:20|16053|16033|16054.1|16034.1|16054.1|16034.1|16053|16033|1
1648663950000|2022-03-30 18:12:30|||||||||7
1648663970000|2022-03-30 18:12:50|||||||||8
1648664000000|2022-03-30 18:13:20|||||||||6
1648664030000|2022-03-30 18:13:50|||||||||7
1648664040000|2022-03-30 18:14:00|16064.1|16044.1|16064.1|16044.1|16064.1|16044.1|16064.1|16044.1|12
1648664050000|2022-03-30 18:14:10|16066.6|16046.6|16066.6|16046.6|16066.6|16046.6|16066.6|16046.6|0
1648664060000|2022-03-30 18:14:20|||||||||16
1648664070000|2022-03-30 18:14:30|16075|16055|16098|16058|16098|16058|16075|16051.6|24
1648664080000|2022-03-30 18:14:40|16083.6|16063.6|16103|16063|16103|16063.6|16083.6|16058|3
1648664090000|2022-03-30 18:14:50|16101.9|16061.9|16102.7|16062.7|16102.7|16062.7|16101.9|16061.9|27
1648664100000|2022-03-30 18:15:00|16105.2|16065.2|16105.2|16065.2|16105.2|16065.2|16105.2|16065.2|0
1648664340000|2022-03-30 18:19:00|16094.1|16074.1|16105.2|16065.2|16105.2|16074.1|16094.1|16065.2|0
1648664390000|2022-03-30 18:19:50|16106.6|16066.6|16106.6|16066.6|16106.6|16066.6|16106.6|16066.6|1
1648685260000|2022-03-31 00:07:40|16070.3|16050.3|16135.2|16075.2|16135.2|16075.2|16070.3|16050.3|0
1648685290000|2022-03-31 00:08:10|16120.2|16060.2|16120.2|16060.2|16120.2|16060.2|16120.2|16060.2|0
1648685520000|2022-03-31 00:12:00|16117.7|16057.7|16116.7|16056.7|16117.7|16057.7|16116.7|16056.7|0
1648685570000|2022-03-31 00:12:50|16115.6|16055.6|16112.7|16052.7|16115.6|16055.6|16112.7|16052.7|0
1648685730000|2022-03-31 00:15:30|16112.8|16052.8|16112.8|16052.8|16112.8|16052.8|16112.8|16052.8|0
1648686010000|2022-03-31 00:20:10|16120.3|16060.3|16120.3|16060.3|16120.3|16060.3|16120.3|16060.3|0
1648686020000|2022-03-31 00:20:20|16117|16057|16107.8|16047.8|16117|16057|16107.8|16047.8|0
1648686150000|2022-03-31 00:22:30|16106.7|16046.7|16105.3|16045.3|16106.7|16046.7|16105.3|16045.3|0
1648686730000|2022-03-31 00:32:10|16104.2|16044.2|16102.8|16042.8|16104.2|16044.2|16102.8|16042.8|0
1648686750000|2022-03-31 00:32:30|16101.7|16041.7|16100.3|16040.3|16101.7|16041.7|16100.3|16040.3|0
1648687290000|2022-03-31 00:41:30|16098.2|16038.2|16095.3|16035.3|16098.2|16038.2|16095.3|16035.3|0
1648687560000|2022-03-31 00:46:00|16095.4|16035.4|16095.4|16035.4|16095.4|16035.4|16095.4|16035.4|0
1648687800000|2022-03-31 00:50:00|16092.9|16032.9|16092.9|16032.9|16092.9|16032.9|16092.9|16032.9|0
1648687980000|2022-03-31 00:53:00|16090.4|16030.4|16090.4|16030.4|16090.4|16030.4|16090.4|16030.4|0
1648688040000|2022-03-31 00:54:00|16074.3|16034.3|16074.3|16034.3|16074.3|16034.3|16074.3|16034.3|0
1648689040000|2022-03-31 01:10:40|16074.4|16034.4|16074.4|16034.4|16074.4|16034.4|16074.4|16034.4|0
1648689140000|2022-03-31 01:12:20|16071.5|16031.5|16069.4|16029.4|16071.5|16031.5|16069.4|16029.4|0
1648689300000|2022-03-31 01:15:00|16054.4|16034.4|16054.4|16034.4|16054.4|16034.4|16054.4|16034.4|0
1648690060000|2022-03-31 01:27:40|16068.7|16028.7|16082|16022|16082|16028.7|16068.7|16018.7|0
1648690080000|2022-03-31 01:28:00|16090.5|16030.5|16086.9|16026.9|16090.5|16030.5|16086.9|16026.9|1
1648690100000|2022-03-31 01:28:20|16085.8|16025.8|16085.8|16025.8|16085.8|16025.8|16085.8|16025.8|1
1648690250000|2022-03-31 01:30:50|||||||||2
1648690480000|2022-03-31 01:34:40|16085.9|16025.9|16085.9|16025.9|16085.9|16025.9|16085.9|16025.9|0
1648691010000|2022-03-31 01:43:30|16087|16027|16087|16027|16087|16027|16087|16027|0
1648733400000|2022-03-31 13:30:00|16071.8|16031.8|16064.3|16044.3|16071.8|16044.3|16061.4|16029.3|5
1648733410000|2022-03-31 13:30:10|16085.8|16065.8|16074.3|16054.3|16085.8|16065.8|16074.3|16054.3|1
1648733440000|2022-03-31 13:30:40|16075.7|16055.7|16117.9|16057.9|16117.9|16057.9|16075.7|16055.7|1
1648733450000|2022-03-31 13:30:50|16118.9|16058.9|16120.4|16060.4|16120.4|16060.4|16118.9|16058.9|0
1648733490000|2022-03-31 13:31:30|16121.8|16061.8|16125.4|16085.4|16130.4|16085.4|16121.8|16061.8|0
1648733530000|2022-03-31 13:32:10|16126.4|16086.4|16129.3|16089.3|16129.3|16089.3|16126.4|16086.4|0
1648733550000|2022-03-31 13:32:30|16128.2|16088.2|16128.2|16088.2|16128.2|16088.2|16128.2|16088.2|0
1648733560000|2022-03-31 13:32:40|16126.8|16086.8|16126.8|16086.8|16126.8|16086.8|16126.8|16086.8|0
1648733580000|2022-03-31 13:33:00|16128.2|16088.2|16132.2|16092.2|16132.2|16092.2|16128.2|16088.2|0
1648733590000|2022-03-31 13:33:10|16133.2|16093.2|16134.7|16094.7|16134.7|16094.7|16133.2|16093.2|0
1648733600000|2022-03-31 13:33:20|16143.9|16103.9|16146.4|16106.4|16146.4|16106.4|16143.9|16103.9|1
1648733610000|2022-03-31 13:33:30|16145.4|16105.4|16136.8|16116.8|16147.9|16116.8|16136.8|16105.4|0
1648733620000|2022-03-31 13:33:40|16149.3|16109.3|16149.3|16109.3|16149.3|16109.3|16149.3|16109.3|0
1648733630000|2022-03-31 13:33:50|16150.7|16110.7|16143.2|16123.2|16150.7|16123.2|16143.2|16110.7|0
1648733640000|2022-03-31 13:34:00|16144.3|16124.3|16145.4|16125.4|16145.4|16125.4|16144.3|16124.3|0
1648733650000|2022-03-31 13:34:10|16146.4|16126.4|16168.2|16128.2|16168.2|16128.2|16146.4|16126.4|4
1648733660000|2022-03-31 13:34:20|16171.8|16131.8|16171.8|16131.8|16171.8|16131.8|16171.8|16131.8|0
1648733670000|2022-03-31 13:34:30|16175|16135|16171.4|16151.4|16179.3|16151.4|16170.4|16135|0
1648733680000|2022-03-31 13:34:40|16168.5|16148.5|16177.9|16137.9|16177.9|16148.5|16168.5|16134.3|3
1648733690000|2022-03-31 13:34:50|16168.9|16148.9|16168.9|16148.9|16168.9|16148.9|16168.9|16148.9|0
1648733700000|2022-03-31 13:35:00|16170.4|16150.4|16174.3|16154.3|16174.3|16154.3|16170.4|16150.4|0
1648733710000|2022-03-31 13:35:10|16175.4|16155.4|16175.4|16155.4|16175.4|16155.4|16175.4|16155.4|0
1648733720000|2022-03-31 13:35:20|16180.4|16160.4|16185.4|16165.4|16185.4|16165.4|16180.4|16160.4|0
1648733730000|2022-03-31 13:35:30|||||||||2
1648733740000|2022-03-31 13:35:40|||||||||1
1648733760000|2022-03-31 13:36:00|16184.3|16164.3|16182.9|16162.9|16184.3|16164.3|16182.9|16162.9|0
1648733770000|2022-03-31 13:36:10|16184.3|16164.3|16185.4|16165.4|16185.4|16165.4|16184.3|16164.3|2
1648733790000|2022-03-31 13:36:30|16186.8|16166.8|16189.3|16169.3|16189.3|16169.3|16186.8|16166.8|1
1648733820000|2022-03-31 13:37:00|16191.8|16171.8|16191.8|16171.8|16191.8|16171.8|16191.8|16171.8|0
1648733830000|2022-03-31 13:37:10|16177.9|16157.9|16177.9|16157.9|16177.9|16157.9|16177.9|16157.9|3
1648733840000|2022-03-31 13:37:20|16179.3|16159.3|16177.9|16157.9|16179.3|16159.3|16177.9|16157.9|0
1648733890000|2022-03-31 13:38:10|16184.7|16144.7|16178.9|16138.9|16184.7|16144.7|16178.9|16138.9|1
1648733930000|2022-03-31 13:38:50|16172.1|16152.1|16172.1|16152.1|16172.1|16152.1|16172.1|16152.1|0
1648733940000|2022-03-31 13:39:00|16177.9|16157.9|16177.9|16157.9|16177.9|16157.9|16177.9|16157.9|0
1648734050000|2022-03-31 13:40:50|16178.9|16118.9|16178.9|16118.9|16178.9|16118.9|16178.9|16118.9|2
1648734080000|2022-03-31 13:41:20|||||||||1
1648734090000|2022-03-31 13:41:30|16169.4|16109.4|16156.4|16096.4|16169.4|16109.4|16156.4|16096.4|0
1648734100000|2022-03-31 13:41:40|16157.5|16097.5|16157.5|16097.5|16157.5|16097.5|16157.5|16097.5|0
1648734110000|2022-03-31 13:41:50|16153.9|16093.9|16156.4|16096.4|16156.4|16096.4|16153.9|16093.9|0
1648734160000|2022-03-31 13:42:40|16156.5|16096.5|16156.5|16096.5|16156.5|16096.5|16156.5|16096.5|0
1648734170000|2022-03-31 13:42:50|16154.3|16094.3|16151.5|16091.5|16154.3|16094.3|16151.5|16091.5|0
1648734220000|2022-03-31 13:43:40|16149.3|16089.3|16146.5|16086.5|16149.3|16089.3|16146.5|16086.5|0
1648734250000|2022-03-31 13:44:10|16144|16084|16144|16084|16144|16084|16144|16084|0
1648734290000|2022-03-31 13:44:50|16140.8|16080.8|16136.5|16076.5|16140.8|16080.8|16136.5|16076.5|0
1648734330000|2022-03-31 13:45:30|16139|16079|16139|16079|16139|16079|16139|16079|0
1648734340000|2022-03-31 13:45:40|16137.9|16077.9|16136.5|16076.5|16137.9|16077.9|16136.5|16076.5|0
1648734410000|2022-03-31 13:46:50|16139|16079|16139|16079|16139|16079|16139|16079|0
1648734440000|2022-03-31 13:47:20|16140|16080|16141.5|16081.5|16141.5|16081.5|16140|16080|0
1648734850000|2022-03-31 13:54:10|16142.5|16082.5|16144|16084|16144|16084|16142.5|16082.5|0
1648734920000|2022-03-31 13:55:20|16167.9|16107.9|16167.9|16107.9|16167.9|16107.9|16167.9|16107.9|4
1648734960000|2022-03-31 13:56:00|16170.1|16110.1|16175.4|16115.4|16175.4|16115.4|16170.1|16110.1|0
1648734980000|2022-03-31 13:56:20|16178.6|16118.6|16184.4|16124.4|16184.4|16124.4|16178.6|16118.6|0
1648734990000|2022-03-31 13:56:30|16182.9|16122.9|16184.4|16124.4|16184.4|16124.4|16182.9|16122.9|0
1648735000000|2022-03-31 13:56:40|16182.9|16122.9|16182.9|16122.9|16182.9|16122.9|16182.9|16122.9|0
1648735050000|2022-03-31 13:57:30|16185.1|16125.1|16186.5|16126.5|16186.5|16126.5|16185.1|16125.1|0
1648735060000|2022-03-31 13:57:40|16189|16129|16186.5|16126.5|16189|16129|16186.5|16126.5|0
1648735070000|2022-03-31 13:57:50|16187.6|16127.6|16189|16129|16189|16129|16187.6|16127.6|0
1648735080000|2022-03-31 13:58:00|16190.4|16130.4|16191.9|16131.9|16191.9|16131.9|16190.4|16130.4|0
1648735090000|2022-03-31 13:58:10|16190.8|16130.8|16189.4|16129.4|16190.8|16130.8|16189.4|16129.4|0
1648735100000|2022-03-31 13:58:20|16190.4|16130.4|16190.4|16130.4|16190.4|16130.4|16190.4|16130.4|0
1648735110000|2022-03-31 13:58:30|16191.9|16131.9|16191.9|16131.9|16191.9|16131.9|16191.9|16131.9|0
1648735120000|2022-03-31 13:58:40|16190.4|16130.4|16190.4|16130.4|16190.4|16130.4|16190.4|16130.4|0
1648735130000|2022-03-31 13:58:50|16187.9|16127.9|16187.9|16127.9|16187.9|16127.9|16187.9|16127.9|0
1648735140000|2022-03-31 13:59:00|16186.9|16126.9|16185.4|16125.4|16186.9|16126.9|16185.4|16125.4|0
1648735240000|2022-03-31 14:00:40|16185.5|16125.5|16185.5|16125.5|16185.5|16125.5|16185.5|16125.5|0
1648735310000|2022-03-31 14:01:50|||||||||1
1648735320000|2022-03-31 14:02:00|16186.5|16126.5|16188|16128|16188|16128|16186.5|16126.5|0
1648735460000|2022-03-31 14:04:20|||||||||1
1648735510000|2022-03-31 14:05:10|16190.5|16150.5|16190.5|16150.5|16190.5|16150.5|16190.5|16150.5|0
1648735660000|2022-03-31 14:07:40|16193|16153|16193|16153|16193|16153|16193|16153|1
1648735870000|2022-03-31 14:11:10|16190.4|16170.4|16193|16153|16200.4|16170.4|16190.4|16153|1
1648735890000|2022-03-31 14:11:30|16194|16154|16195.5|16155.5|16195.5|16155.5|16194|16154|0
1648735910000|2022-03-31 14:11:50|16196.5|16156.5|16198|16158|16198|16158|16196.5|16156.5|0
1648736160000|2022-03-31 14:16:00|16189.1|16169.1|16190.5|16170.5|16190.5|16170.5|16189.1|16169.1|0
1648736170000|2022-03-31 14:16:10|||||||||1
1648736180000|2022-03-31 14:16:20|||||||||1
1648736440000|2022-03-31 14:20:40||16150.5||16150.5||16150.5||16150.5|1
1648736880000|2022-03-31 14:28:00|16178|16158|16178|16158|16178|16158|16178|16158|0
1648737040000|2022-03-31 14:30:40|16175.5|16155.5|16175.5|16155.5|16175.5|16155.5|16175.5|16155.5|0
1648737070000|2022-03-31 14:31:10|16175.6|16155.6|16175.6|16155.6|16175.6|16155.6|16175.6|16155.6|0
1648737500000|2022-03-31 14:38:20|16173.1|16153.1|16173.1|16153.1|16173.1|16153.1|16173.1|16153.1|0
1648737880000|2022-03-31 14:44:40|||||||||1
1648738140000|2022-03-31 14:49:00|||||||||1
1648738330000|2022-03-31 14:52:10|16168.9|16148.9|16163.1|16143.1|16168.9|16148.9|16163.1|16143.1|2
1648738340000|2022-03-31 14:52:20|16148.7|16128.7|16156.7|16096.7|16158.1|16128.7|16148.7|16096.7|2
1648738350000|2022-03-31 14:52:30|16154.2|16094.2|16143.1|16103.1|16154.2|16103.1|16143.1|16094.2|0
1648738360000|2022-03-31 14:52:40|16140.6|16100.6|16140.6|16100.6|16140.6|16100.6|16140.6|16100.6|0
1648738450000|2022-03-31 14:54:10|16138.5|16098.5|16123.1|16103.1|16138.5|16104.6|16123.1|16095.6|0
1648738570000|2022-03-31 14:56:10|||||||||1
1648738620000|2022-03-31 14:57:00|16121|16101|16118.1|16098.1|16121|16101|16118.1|16098.1|2
1648738900000|2022-03-31 15:01:40|16118.2|16098.2|16118.2|16098.2|16118.2|16098.2|16118.2|16098.2|0
1648739310000|2022-03-31 15:08:30|16160.7|16120.7|16159.2|16119.2|16160.7|16120.7|16159.2|16119.2|3
1648739340000|2022-03-31 15:09:00|16161.7|16121.7|16161.7|16121.7|16161.7|16121.7|16161.7|16121.7|0
1648739350000|2022-03-31 15:09:10|16163.2|16123.2|16163.2|16123.2|16163.2|16123.2|16163.2|16123.2|0
1648739500000|2022-03-31 15:11:40|16164.2|16124.2|16165.7|16125.7|16165.7|16125.7|16164.2|16124.2|0
1648739650000|2022-03-31 15:14:10|16156.7|16136.7|16158.2|16138.2|16158.2|16138.2|16156.7|16136.7|0
1648739900000|2022-03-31 15:18:20|16163.2|16143.2|16173.2|16153.2|16178.2|16153.2|16163.2|16138.2|1
1648739910000|2022-03-31 15:18:30|16175.3|16155.3|16178.2|16158.2|16178.2|16158.2|16175.3|16155.3|0
1648739920000|2022-03-31 15:18:40|16183.2|16163.2|16201.1|16161.1|16201.1|16163.2|16183.2|16161.1|3
1648739980000|2022-03-31 15:19:40|16195.3|16175.3|16201.1|16181.1|16201.1|16181.1|16195.3|16175.3|0
1648739990000|2022-03-31 15:19:50|16208.2|16188.2|16218.2|16198.2|16218.2|16198.2|16208.2|16188.2|8
1648740010000|2022-03-31 15:20:10|16221.1|16201.1|16223.2|16203.2|16223.2|16203.2|16221.1|16201.1|0
1648740020000|2022-03-31 15:20:20|16225.3|16205.3|16225.3|16205.3|16225.3|16205.3|16225.3|16205.3|0
1648740030000|2022-03-31 15:20:30|16228.2|16208.2|16228.2|16208.2|16228.2|16208.2|16228.2|16208.2|0
1648740040000|2022-03-31 15:20:40|16242.5|16222.5|16250|16210|16250|16222.5|16242.5|16210|7
1648740050000|2022-03-31 15:20:50|16248.6|16208.6|16243.2|16203.2|16248.6|16208.6|16243.2|16203.2|2
1648740060000|2022-03-31 15:21:00|16244.3|16204.3|16250|16210|16250|16210|16244.3|16204.3|0
1648740080000|2022-03-31 15:21:20|16241.1|16221.1|16241.1|16221.1|16241.1|16221.1|16241.1|16221.1|0
1648740090000|2022-03-31 15:21:30|16242.5|16222.5|16242.5|16222.5|16242.5|16222.5|16242.5|16222.5|0
1648740100000|2022-03-31 15:21:40|16238.2|16218.2|16238.2|16218.2|16238.2|16218.2|16238.2|16218.2|0
1648740130000|2022-03-31 15:22:10|16232.4|16212.4|16239.3|16199.3|16239.3|16212.4|16232.4|16199.3|1
1648740190000|2022-03-31 15:23:10|16240.3|16200.3|16261.8|16201.8|16261.8|16201.8|16240.3|16200.3|0
1648740210000|2022-03-31 15:23:30|16264.3|16204.3|16264.3|16204.3|16264.3|16204.3|16264.3|16204.3|0
1648740220000|2022-03-31 15:23:40|16266.8|16206.8|16266.8|16206.8|16266.8|16206.8|16266.8|16206.8|0
1648740250000|2022-03-31 15:24:10|16259.3|16219.3|16259.3|16219.3|16259.3|16219.3|16258.2|16218.2|0
1648740270000|2022-03-31 15:24:30|16232.3|16212.3|16232.3|16212.3|16232.3|16212.3|16232.3|16212.3|1
1648740280000|2022-03-31 15:24:40|16230.2|16210.2|16229.8|16209.8|16230.2|16210.2|16229.8|16209.8|1
1648740300000|2022-03-31 15:25:00|16226.9|16206.9|16203.2|16143.2|16226.9|16206.9|16203.2|16143.2|1
1648740310000|2022-03-31 15:25:10|16201.8|16141.8|16201.8|16141.8|16201.8|16141.8|16201.8|16141.8|0
1648740320000|2022-03-31 15:25:20|16199.3|16139.3|16189.3|16129.3|16199.3|16139.3|16189.3|16129.3|0
1648740470000|2022-03-31 15:27:50|16186.8|16126.8|16195.7|16135.7|16195.7|16135.7|16186.8|16126.8|0
1648740490000|2022-03-31 15:28:10|16204|16144|16204|16144|16204|16144|16204|16144|0
1648740500000|2022-03-31 15:28:20|16194.3|16134.3|16194.3|16134.3|16194.3|16134.3|16194.3|16134.3|0
1648740530000|2022-03-31 15:28:50|||||||||1
1648740570000|2022-03-31 15:29:30|16191.8|16131.8|16191.8|16131.8|16191.8|16131.8|16191.8|16131.8|0
1648740600000|2022-03-31 15:30:00|16201.3|16181.3|16243.2|16223.2|16243.2|16223.2|16201.3|16181.3|5
1648740610000|2022-03-31 15:30:10|16211.5|16191.5|16243.2|16223.2|16243.2|16223.2|16209.3|16149.3|2
1648740630000|2022-03-31 15:30:30|16240.7|16220.7|16240.7|16220.7|16240.7|16220.7|16240.7|16220.7|0
1648740640000|2022-03-31 15:30:40|16224.9|16204.9|16234.3|16174.3|16234.3|16204.9|16224.9|16174.3|7
1648740660000|2022-03-31 15:31:00|16236.8|16176.8|16236.8|16176.8|16236.8|16176.8|16236.8|16176.8|0
1648740670000|2022-03-31 15:31:10|16227.9|16187.9|16231.8|16191.8|16231.8|16191.8|16227.9|16187.9|0
1648740690000|2022-03-31 15:31:30|16239.7|16179.7|16235.4|16175.4|16239.7|16191.8|16229.3|16174.3|0
1648740700000|2022-03-31 15:31:40|16236.8|16176.8|16236.8|16176.8|16236.8|16176.8|16236.8|16176.8|0
1648740710000|2022-03-31 15:31:50|16234.3|16174.3|16236.8|16176.8|16236.8|16176.8|16234.3|16174.3|0
1648740810000|2022-03-31 15:33:30|16220.8|16180.8|16220.8|16180.8|16220.8|16180.8|16220.8|16180.8|0
1648740820000|2022-03-31 15:33:40|16218.3|16178.3|16218.3|16178.3|16218.3|16178.3|16218.3|16178.3|0
1648740850000|2022-03-31 15:34:10|16217.2|16177.2|16215.8|16175.8|16217.2|16177.2|16215.8|16175.8|0
1648740900000|2022-03-31 15:35:00|16213.3|16173.3|16213.3|16173.3|16213.3|16173.3|16213.3|16173.3|0
1648740920000|2022-03-31 15:35:20|16198.3|16178.3|16198.3|16178.3|16198.3|16178.3|16198.3|16178.3|0
1648741110000|2022-03-31 15:38:30|16172.3|16152.3|16169.3|16109.3|16172.3|16152.3|16169.3|16109.3|7
1648741130000|2022-03-31 15:38:50|16166.8|16106.8|16166.8|16106.8|16166.8|16106.8|16166.8|16106.8|0
1648741140000|2022-03-31 15:39:00|16165.8|16105.8|16159.3|16099.3|16165.8|16105.8|16159.3|16099.3|0
1648741340000|2022-03-31 15:42:20|16162.5|16102.5|16168.3|16108.3|16168.3|16108.3|16162.5|16102.5|0
1648741400000|2022-03-31 15:43:20|16154.1|16114.1|16154.1|16114.1|16154.1|16114.1|16154.1|16114.1|0
1648741410000|2022-03-31 15:43:30|16149.7|16109.7|16149.7|16109.7|16149.7|16109.7|16149.7|16109.7|0
1648741530000|2022-03-31 15:45:30|16150.8|16110.8|16152.2|16112.2|16152.2|16112.2|16150.8|16110.8|0
1648741560000|2022-03-31 15:46:00|16149.7|16109.7|16152.2|16112.2|16152.2|16112.2|16149.7|16109.7|0
1648741630000|2022-03-31 15:47:10|16153.7|16113.7|16153.7|16113.7|16153.7|16113.7|16153.7|16113.7|0
1648741650000|2022-03-31 15:47:30|16151.2|16111.2|16151.2|16111.2|16151.2|16111.2|16151.2|16111.2|0
1648741670000|2022-03-31 15:47:50|16150.1|16110.1|16170.8|16110.8|16171.6|16111.6|16150.1|16110.1|6
1648741700000|2022-03-31 15:48:20|16173.7|16113.7|16182.2|16122.2|16182.2|16122.2|16173.7|16113.7|0
1648741720000|2022-03-31 15:48:40|16181.2|16121.2|16178.7|16118.7|16181.2|16121.2|16178.7|16118.7|0
1648741850000|2022-03-31 15:50:50|16155.1|16115.1|16155.1|16115.1|16155.1|16115.1|16155.1|16115.1|0
1648741920000|2022-03-31 15:52:00|16155.2|16115.2|16155.2|16115.2|16155.2|16115.2|16155.2|16115.2|0
1648742010000|2022-03-31 15:53:30|16195.2|16135.2|16195.2|16135.2|16195.2|16135.2|16195.2|16135.2|5
1648742020000|2022-03-31 15:53:40|16192.7|16132.7|16192.7|16132.7|16192.7|16132.7|16192.7|16132.7|0
1648742040000|2022-03-31 15:54:00|16191.2|16131.2|16185.8|16125.8|16191.2|16131.2|16185.8|16125.8|0
1648742050000|2022-03-31 15:54:10|16183.3|16123.3|16193.7|16133.7|16193.7|16133.7|16178.3|16118.3|0
1648742060000|2022-03-31 15:54:20|16192.7|16132.7|16190.2|16130.2|16192.7|16132.7|16190.2|16130.2|0
1648742070000|2022-03-31 15:54:30|16188.7|16128.7|16186.2|16126.2|16188.7|16128.7|16186.2|16126.2|0
1648742080000|2022-03-31 15:54:40|16188.3|16128.3|16191.2|16131.2|16191.2|16131.2|16188.3|16128.3|0
1648742320000|2022-03-31 15:58:40|16193.7|16133.7|16193.7|16133.7|16193.7|16133.7|16193.7|16133.7|0
1648742350000|2022-03-31 15:59:10|16203.2|16143.2|16203.2|16143.2|16203.2|16143.2|16203.2|16143.2|0
1648742400000|2022-03-31 16:00:00|16193.7|16133.7|16193.7|16133.7|16193.7|16133.7|16193.7|16133.7|0
1648742430000|2022-03-31 16:00:30|16195.2|16135.2|16196.2|16136.2|16196.2|16136.2|16195.2|16135.2|1
1648742440000|2022-03-31 16:00:40|16197.3|16137.3|16197.3|16137.3|16197.3|16137.3|16197.3|16137.3|0
1648742450000|2022-03-31 16:00:50|16202.7|16142.7|16202.7|16142.7|16202.7|16142.7|16202.7|16142.7|0
1648742460000|2022-03-31 16:01:00|16203.7|16143.7|16204.8|16144.8|16204.8|16144.8|16203.7|16143.7|0
1648743020000|2022-03-31 16:10:20|16209.8|16149.8|16209.8|16149.8|16209.8|16149.8|16209.8|16149.8|0
1648743050000|2022-03-31 16:10:50|16210.9|16150.9|16212.3|16152.3|16212.3|16152.3|16210.9|16150.9|0
1648743090000|2022-03-31 16:11:30|16215.5|16155.5|16214.8|16174.8|16219.8|16174.8|16214.8|16155.5|0
1648743100000|2022-03-31 16:11:40|16216.3|16176.3|16216.3|16176.3|16216.3|16176.3|16216.3|16176.3|1
1648743130000|2022-03-31 16:12:10|16217.3|16177.3|16217.3|16177.3|16217.3|16177.3|16217.3|16177.3|0
1648743160000|2022-03-31 16:12:40|16212.6|16192.6|16246.3|16206.3|16246.3|16206.3|16212.6|16192.6|1
1648743210000|2022-03-31 16:13:30|16241.3|16221.3|16241.3|16221.3|16241.3|16221.3|16241.3|16221.3|1
1648743220000|2022-03-31 16:13:40|16254.3|16234.3|16333.4|16273.4|16333.4|16273.4|16254.3|16232.7|14
1648743230000|2022-03-31 16:13:50|16337.3|16277.3|16336.3|16276.3|16339.2|16279.2|16336.3|16276.3|0
1648743240000|2022-03-31 16:14:00|16337.7|16277.7|16339.8|16279.8|16342.3|16282.3|16334.8|16274.8|1
1648743250000|2022-03-31 16:14:10|16341.3|16281.3|16338.8|16278.8|16342.3|16282.3|16336.9|16276.9|0
1648743260000|2022-03-31 16:14:20|16340.2|16280.2|16337.3|16277.3|16341.3|16281.3|16335.9|16275.9|0
1648743270000|2022-03-31 16:14:30|16338.8|16278.8|16339.2|16279.2|16341.3|16281.3|16335.9|16275.9|0
1648743280000|2022-03-31 16:14:40|16336.3|16276.3|16339.2|16279.2|16340.2|16280.2|16336.3|16276.3|0
1648743290000|2022-03-31 16:14:50|16337.7|16277.7|16340.2|16280.2|16340.2|16280.2|16336.3|16276.3|0
1648743300000|2022-03-31 16:15:00|16341.3|16281.3|16341.3|16281.3|16341.3|16281.3|16341.3|16281.3|0
1648743310000|2022-03-31 16:15:10|16330.2|16290.2|16337.7|16277.7|16337.7|16290.2|16330.2|16277.7|0
1648743450000|2022-03-31 16:17:30|16325.2|16285.2|16327.7|16287.7|16327.7|16287.7|16325.2|16285.2|0
1648743460000|2022-03-31 16:17:40|16325.2|16285.2|16325.2|16285.2|16325.2|16285.2|16325.2|16285.2|0
1648743520000|2022-03-31 16:18:40|16323.8|16283.8|16323.8|16283.8|16323.8|16283.8|16323.8|16283.8|0
1648743530000|2022-03-31 16:18:50|16320.2|16280.2|16320.2|16280.2|16320.2|16280.2|16320.2|16280.2|1
1648743560000|2022-03-31 16:19:20|16319.2|16279.2|16317.7|16277.7|16319.2|16279.2|16317.7|16277.7|0
1648743570000|2022-03-31 16:19:30|16296.3|16236.3|16296.3|16236.3|16296.3|16236.3|16296.3|16236.3|5
1648743600000|2022-03-31 16:20:00|16299.5|16239.5|16306.3|16246.3|16306.3|16246.3|16299.5|16239.5|0
1648743620000|2022-03-31 16:20:20|16305.2|16245.2|16303.8|16243.8|16305.2|16245.2|16303.8|16243.8|0
1648743670000|2022-03-31 16:21:10|16302.7|16242.7|16301.3|16241.3|16302.7|16242.7|16301.3|16241.3|0
1648743680000|2022-03-31 16:21:20|16273.9|16253.9|16263.8|16243.8|16273.9|16253.9|16263.8|16243.8|2
1648743690000|2022-03-31 16:21:30|16262.4|16242.4|16283.8|16243.8|16283.8|16243.8|16262.4|16235.5|0
1648743710000|2022-03-31 16:21:50|16297|16237|16244.9|16184.9|16301.3|16241.3|16244.9|16184.9|2
1648743720000|2022-03-31 16:22:00|16243.8|16183.8|16242.4|16182.4|16243.8|16183.8|16239.9|16179.9|0
1648743790000|2022-03-31 16:23:10|16244.9|16184.9|16222.4|16162.4|16247.4|16187.4|16222.4|16162.4|0
1648743800000|2022-03-31 16:23:20|16227.4|16167.4|16227.4|16167.4|16227.4|16167.4|16227.4|16167.4|0
1648743810000|2022-03-31 16:23:30|16230.3|16170.3|16235.3|16175.3|16235.3|16175.3|16227.4|16167.4|0
1648743820000|2022-03-31 16:23:40|16237.8|16177.8|16262.8|16202.8|16262.8|16202.8|16237.8|16177.8|0
1648743840000|2022-03-31 16:24:00|16259.9|16199.9|16259.9|16199.9|16259.9|16199.9|16259.9|16199.9|0
1648744000000|2022-03-31 16:26:40|16258.8|16198.8|16254.9|16194.9|16258.8|16198.8|16254.9|16194.9|0
1648744040000|2022-03-31 16:27:20|16262.8|16202.8|16264.9|16204.9|16264.9|16204.9|16262.8|16202.8|0
1648744070000|2022-03-31 16:27:50|16275.4|16215.4|16297.8|16237.8|16297.8|16237.8|16275.4|16215.4|0
1648744190000|2022-03-31 16:29:50|16298.8|16238.8|16298.8|16238.8|16298.8|16238.8|16298.8|16238.8|0
1648744360000|2022-03-31 16:32:40|16262.7|16202.7|16215.9|16155.9|16262.7|16202.7|16215.9|16155.9|5
1648744390000|2022-03-31 16:33:10|16214.9|16154.9|16213.4|16153.4|16214.9|16154.9|16213.4|16153.4|0
1648744410000|2022-03-31 16:33:30|16213.5|16153.5|16213.5|16153.5|16213.5|16153.5|16213.5|16153.5|0
1648744460000|2022-03-31 16:34:20|16211|16151|16201|16141|16211|16151|16201|16141|0
1648744470000|2022-03-31 16:34:30|16210.7|16150.7|16213.5|16153.5|16213.5|16153.5|16210.7|16150.7|0
1648744520000|2022-03-31 16:35:20|16212.4|16152.4|16211|16151|16212.4|16152.4|16211|16151|0
1648744590000|2022-03-31 16:36:30|16212.4|16152.4|16212.4|16152.4|16212.4|16152.4|16212.4|16152.4|0
1648744720000|2022-03-31 16:38:40|16223.5|16163.5|16223.5|16163.5|16223.5|16163.5|16223.5|16163.5|0
1648744750000|2022-03-31 16:39:10|16224.9|16164.9|16224.9|16164.9|16224.9|16164.9|16224.9|16164.9|0
1648744770000|2022-03-31 16:39:30|16215.6|16155.6|16212.4|16152.4|16215.6|16155.6|16212.4|16152.4|0
1648744780000|2022-03-31 16:39:40|16213.5|16153.5|16213.5|16153.5|16213.5|16153.5|16213.5|16153.5|0
1648745040000|2022-03-31 16:44:00|16211|16151|16211|16151|16211|16151|16211|16151|0
1648745070000|2022-03-31 16:44:30|16208.5|16148.5|16208.5|16148.5|16208.5|16148.5|16208.5|16148.5|0
1648745090000|2022-03-31 16:44:50|16207.4|16147.4|16206|16146|16207.4|16147.4|16206|16146|0
1648745260000|2022-03-31 16:47:40|16203.5|16143.5|16203.5|16143.5|16203.5|16143.5|16203.5|16143.5|0
1648745320000|2022-03-31 16:48:40|16204.9|16144.9|16204.9|16144.9|16204.9|16144.9|16204.9|16144.9|0
1648745380000|2022-03-31 16:49:40|16205|16145|16205|16145|16205|16145|16205|16145|0
1648745470000|2022-03-31 16:51:10|16202.5|16142.5|16202.5|16142.5|16202.5|16142.5|16202.5|16142.5|2
1648745480000|2022-03-31 16:51:20|16201.4|16141.4|16197.5|16137.5|16201.4|16146.4|16186.4|16137.5|2
1648745490000|2022-03-31 16:51:30|16193.9|16133.9|16165.6|16105.6|16193.9|16133.9|16165.6|16105.6|2
1648745500000|2022-03-31 16:51:40|16170|16110|16170|16110|16170|16110|16170|16110|0
1648745580000|2022-03-31 16:53:00|16168.9|16108.9|16157.5|16097.5|16168.9|16108.9|16157.5|16097.5|0
1648745590000|2022-03-31 16:53:10|16177.5|16117.5|16170|16110|16177.5|16117.5|16170|16110|0
1648745600000|2022-03-31 16:53:20|16168.9|16108.9|16157.5|16097.5|16168.9|16108.9|16157.5|16097.5|0
1648745620000|2022-03-31 16:53:40|16153.1|16093.1|16153.1|16093.1|16153.1|16093.1|16153.1|16093.1|0
1648745630000|2022-03-31 16:53:50|16158.9|16098.9|16157.5|16097.5|16158.9|16098.9|16153.1|16093.1|0
1648745660000|2022-03-31 16:54:20|16153.1|16093.1|16148.1|16088.1|16153.1|16093.1|16148.1|16088.1|0
1648745670000|2022-03-31 16:54:30|16144.2|16084.2|16113.1|16093.1|16144.2|16093.1|16113.1|16084.2|0
1648745680000|2022-03-31 16:54:40|16112.1|16092.1|16151|16091|16151|16092.1|16112.1|16091|0
1648745690000|2022-03-31 16:54:50|16172.1|16112.1|16168.1|16108.1|16172.1|16112.1|16168.1|16108.1|0
1648745700000|2022-03-31 16:55:00|16170.2|16110.2|16176.4|16116.4|16177.5|16117.5|16170.2|16110.2|0
1648745710000|2022-03-31 16:55:10|16168.1|16108.1|16171.4|16111.4|16172.5|16112.5|16168.1|16108.1|1
1648745720000|2022-03-31 16:55:20|16172.5|16112.5|16172.5|16112.5|16172.5|16112.5|16172.5|16112.5|0
1648745740000|2022-03-31 16:55:40|16173.9|16113.9|16173.9|16113.9|16173.9|16113.9|16173.9|16113.9|0
1648745750000|2022-03-31 16:55:50|16171.8|16111.8|16166.4|16106.4|16171.8|16111.8|16166.4|16106.4|0
1648745870000|2022-03-31 16:57:50|16165|16105|16165|16105|16165|16105|16165|16105|0
1648745990000|2022-03-31 16:59:50|16156.3|16096.3|16150|16090|16156.3|16096.3|16150|16090|1
1648746000000|2022-03-31 17:00:00|16145.8|16085.8|16091.4|16071.4|16145.8|16087.4|16091.4|16071.4|0
1648746010000|2022-03-31 17:00:10|16113.8|16093.8|16143.9|16083.9|16145.4|16093.8|16113.8|16078.9|2
1648746020000|2022-03-31 17:00:20|16142.5|16082.5|16142.5|16082.5|16142.5|16082.5|16142.5|16082.5|0
1648746040000|2022-03-31 17:00:40|16145|16085|16150.4|16090.4|16150.4|16090.4|16145|16085|0
1648746080000|2022-03-31 17:01:20|16140|16080|16140|16080|16140|16080|16140|16080|3
1648746100000|2022-03-31 17:01:40|16138.9|16078.9|16117.5|16077.5|16138.9|16078.9|16117.5|16070|0
1648746110000|2022-03-31 17:01:50|16118.9|16078.9|16130|16070|16130|16078.9|16118.9|16070|0
1648746120000|2022-03-31 17:02:00|16146.4|16106.4|16161.4|16101.4|16161.4|16106.4|16146.4|16101.4|0
1648746140000|2022-03-31 17:02:20|16154.3|16134.3|16193.9|16133.9|16193.9|16134.3|16154.3|16124.3|0
1648746290000|2022-03-31 17:04:50|||||||||1
1648746340000|2022-03-31 17:05:40|16194|16134|16194|16134|16194|16134|16194|16134|0
1648746590000|2022-03-31 17:09:50|16187.5|16127.5|16184|16124|16197.9|16137.9|16184|16124|0
1648746650000|2022-03-31 17:10:50|16165|16105|16160|16100|16165|16105|16160|16100|1
1648746670000|2022-03-31 17:11:10|16162.9|16102.9|16160|16100|16162.9|16102.9|16160|16100|1
1648746690000|2022-03-31 17:11:30|16167.5|16107.5|16167.5|16107.5|16167.5|16107.5|16167.5|16107.5|0
1648746760000|2022-03-31 17:12:40|16168.6|16108.6|16170|16110|16170|16110|16168.6|16108.6|0
1648746770000|2022-03-31 17:12:50|16167.5|16107.5|16166.5|16106.5|16170|16110|16166.5|16106.5|0
1648746780000|2022-03-31 17:13:00|16187.5|16127.5|16184|16124|16187.5|16127.5|16184|16124|0
1648746790000|2022-03-31 17:13:10|16186.1|16126.1|16181.5|16121.5|16186.1|16126.1|16181.5|16121.5|0
1648746800000|2022-03-31 17:13:20|16185|16125|16185|16125|16185|16125|16185|16125|0
1648746810000|2022-03-31 17:13:30|16181.5|16121.5|16179|16119|16181.5|16121.5|16179|16119|0
1648746820000|2022-03-31 17:13:40|16185|16125|16179|16119|16185|16125|16179|16119|0
1648746830000|2022-03-31 17:13:50|16181.1|16121.1|16179|16119|16182.5|16122.5|16179|16119|0
1648746840000|2022-03-31 17:14:00|16173.7|16113.7|16167.4|16107.4|16179|16119|16151.5|16091.5|0
1648746850000|2022-03-31 17:14:10|16151.5|16091.5|16152.5|16092.5|16179|16119|16151.5|16091.5|0
1648746860000|2022-03-31 17:14:20|16151.5|16091.5|16145|16105|16151.5|16105|16145|16091.5|0
1648746870000|2022-03-31 17:14:30|16154|16094|16160|16100|16160|16104.6|16144.6|16094|0
1648746880000|2022-03-31 17:14:40|16154.6|16094.6|16152.5|16092.5|16154.6|16094.6|16151.5|16091.5|0
1648746900000|2022-03-31 17:15:00|16139.4|16099.4|16139.4|16099.4|16139.4|16099.4|16139.4|16099.4|0
1648746910000|2022-03-31 17:15:10|16136.5|16096.5|16136.5|16096.5|16136.5|16096.5|16136.5|16096.5|0
1648746920000|2022-03-31 17:15:20|16137.5|16097.5|16139|16099|16139|16099|16137.5|16097.5|0
1648746930000|2022-03-31 17:15:30|16136.5|16096.5|16136.5|16096.5|16141.5|16101.5|16136.5|16096.5|0
1648746970000|2022-03-31 17:16:10|16137.5|16097.5|16139|16099|16139|16099|16137.5|16097.5|0
1648746980000|2022-03-31 17:16:20|16137.9|16097.9|16136.5|16096.5|16137.9|16097.9|16136.5|16096.5|0
1648747030000|2022-03-31 17:17:10|16137.5|16097.5|16139|16099|16139|16099|16137.5|16097.5|0
1648747040000|2022-03-31 17:17:20|16136.5|16096.5|16141.5|16101.5|16141.5|16101.5|16136.5|16096.5|0
1648747050000|2022-03-31 17:17:30|16139.4|16099.4|16136.5|16096.5|16140.8|16109.6|16129.6|16096.5|0
1648747060000|2022-03-31 17:17:40|16141.5|16101.5|16134|16114|16141.5|16114|16134|16096.5|0
1648747120000|2022-03-31 17:18:40|16136.5|16116.5|16141.5|16101.5|16143.3|16116.5|16136.5|16101.5|0
1648747130000|2022-03-31 17:18:50|16136.5|16096.5|16139|16099|16139|16099|16136.5|16096.5|0
1648747190000|2022-03-31 17:19:50|16141.1|16101.1|16171.5|16111.5|16171.5|16111.5|16141.1|16101.1|0
1648747200000|2022-03-31 17:20:00|16167.6|16107.6|16170.1|16110.1|16170.1|16110.1|16167.6|16107.6|1
1648747210000|2022-03-31 17:20:10|16171.1|16111.1|16172.6|16112.6|16172.6|16112.6|16171.1|16111.1|0
1648747220000|2022-03-31 17:20:20|16170.1|16110.1|16170.1|16110.1|16170.1|16110.1|16170.1|16110.1|0
1648747230000|2022-03-31 17:20:30|16172.6|16112.6|16170.1|16110.1|16172.6|16112.6|16170.1|16110.1|0
1648747340000|2022-03-31 17:22:20|16162.6|16102.6|16162.6|16102.6|16162.6|16102.6|16162.6|16102.6|0
1648747480000|2022-03-31 17:24:40|16163.6|16103.6|16162.6|16102.6|16165.1|16105.1|16162.6|16102.6|0
1648747490000|2022-03-31 17:24:50|16164.7|16104.7|16162.6|16102.6|16170.1|16110.1|16162.6|16102.6|0
1648747500000|2022-03-31 17:25:00|16156.8|16116.8|16162.6|16102.6|16165.7|16125.5|16156.8|16102.6|0
1648747510000|2022-03-31 17:25:10|16165.1|16105.1|16162.6|16102.6|16165.1|16105.1|16162.6|16102.6|0
1648747520000|2022-03-31 17:25:20|16165.7|16105.7|16196.5|16136.5|16196.9|16136.9|16165.7|16105.7|2
1648747530000|2022-03-31 17:25:30|16183|16123|16184|16124|16184|16124|16183|16123|0
1648747560000|2022-03-31 17:26:00|16186.5|16126.5|16189|16129|16189|16129|16186.5|16126.5|0
1648747580000|2022-03-31 17:26:20|16186.9|16126.9|16183|16123|16186.9|16126.9|16183|16123|0
1648747590000|2022-03-31 17:26:30|16184|16124|16184|16124|16184|16124|16184|16124|0
1648747710000|2022-03-31 17:28:30|16183|16123|16181.5|16121.5|16183|16123|16181.5|16121.5|0
1648748000000|2022-03-31 17:33:20|16186.5|16126.5|16186.5|16126.5|16186.5|16126.5|16186.5|16126.5|0
1648748100000|2022-03-31 17:35:00|16188.7|16128.7|16191.5|16131.5|16191.5|16131.5|16188.7|16128.7|0
1648748140000|2022-03-31 17:35:40|16191.6|16131.6|16191.6|16131.6|16191.6|16131.6|16191.6|16131.6|0
1648748150000|2022-03-31 17:35:50|16194.1|16134.1|16194.1|16134.1|16194.1|16134.1|16194.1|16134.1|0
1648748200000|2022-03-31 17:36:40|||||||||40
1648748400000|2022-03-31 17:40:00|16189.9|16129.9|16184.1|16124.1|16189.9|16129.9|16184.1|16124.1|0
1648748440000|2022-03-31 17:40:40|16183|16123|16181.6|16121.6|16183|16123|16181.6|16121.6|0
1648748450000|2022-03-31 17:40:50|16184.1|16124.1|16184.1|16124.1|16184.1|16124.1|16184.1|16124.1|0
1648748470000|2022-03-31 17:41:10|16162.4|16122.4|16147.1|16127.1|16162.4|16127.1|16147.1|16122.4|0
1648748480000|2022-03-31 17:41:20|16151.7|16111.7|16140.1|16100.1|16151.7|16120.7|16140.1|16100.1|0
1648748490000|2022-03-31 17:41:30|16151.7|16111.7|16151.7|16111.7|16151.7|16111.7|16151.7|16111.7|0
1648748500000|2022-03-31 17:41:40|16138.6|16118.6|16138.6|16118.6|16138.6|16118.6|16138.6|16118.6|0
1648748510000|2022-03-31 17:41:50|||||||||1
1648748520000|2022-03-31 17:42:00|16121.7|16101.7|16120.7|16100.7|16121.7|16101.7|16120.7|16100.7|3
1648748530000|2022-03-31 17:42:10|16114.9|16074.9|16112.4|16072.4|16114.9|16074.9|16112.4|16072.4|1
1648748560000|2022-03-31 17:42:40|16111.3|16071.3|16111.3|16071.3|16111.3|16071.3|16111.3|16071.3|0
1648748580000|2022-03-31 17:43:00|16112.4|16072.4|16112.4|16072.4|16112.4|16072.4|16112.4|16072.4|0
1648748590000|2022-03-31 17:43:10|16099.2|16079.2|16099.2|16079.2|16099.2|16079.2|16099.2|16079.2|0
1648748610000|2022-03-31 17:43:30|16076.7|16056.7|16082.8|16042.8|16082.8|16056.7|16076.7|16042.8|4
1648748630000|2022-03-31 17:43:50|16081.7|16041.7|16081.7|16041.7|16081.7|16041.7|16081.7|16041.7|0
1648748640000|2022-03-31 17:44:00|16080.3|16040.3|16081.3|16041.3|16081.3|16053.4|16073.4|16040.3|0
1648748710000|2022-03-31 17:45:10|16078.4|16038.4|16078.4|16038.4|16078.4|16038.4|16078.4|16038.4|0
1648748750000|2022-03-31 17:45:50|16078.8|16038.8|16078.8|16038.8|16078.8|16038.8|16078.8|16038.8|0
1648748770000|2022-03-31 17:46:10|16076.7|16036.7|16076.7|16036.7|16076.7|16036.7|16076.7|16036.7|2
1648748780000|2022-03-31 17:46:20|||||||||6
1648748820000|2022-03-31 17:47:00|16077.8|16037.8|16077.8|16037.8|16077.8|16037.8|16077.8|16037.8|0
1648748890000|2022-03-31 17:48:10|16078.8|16038.8|16078.8|16038.8|16078.8|16038.8|16078.8|16038.8|0
1648748940000|2022-03-31 17:49:00|16073|16033|16069.1|16029.1|16073|16033|16069.1|16029.1|3
1648748970000|2022-03-31 17:49:30|16068|16028|16068|16028|16068|16028|16068|16028|0
1648748980000|2022-03-31 17:49:40|16066.6|16026.6|16066.6|16026.6|16066.6|16026.6|16066.6|16026.6|0
1648748990000|2022-03-31 17:49:50|16065.1|16025.1|16065.1|16025.1|16065.1|16025.1|16065.1|16025.1|0
1648749010000|2022-03-31 17:50:10|16066.6|16026.6|16066.6|16026.6|16066.6|16026.6|16066.6|16026.6|0
1648749060000|2022-03-31 17:51:00|16069.1|16029.1|16069.1|16029.1|16069.1|16029.1|16069.1|16029.1|0
1648749220000|2022-03-31 17:53:40|16097.7|16037.7|16097.7|16037.7|16097.7|16037.7|16097.7|16037.7|3
1648749230000|2022-03-31 17:53:50|16098.7|16038.7|16100.2|16040.2|16100.2|16040.2|16098.7|16038.7|0
1648749240000|2022-03-31 17:54:00|16098.1|16038.1|16095.2|16035.2|16098.1|16038.1|16095.2|16035.2|0
1648749260000|2022-03-31 17:54:20|16094.1|16034.1|16092.7|16032.7|16094.1|16034.1|16092.7|16032.7|0
1648749270000|2022-03-31 17:54:30|16093.1|16033.1|16095.2|16035.2|16095.2|16035.2|16093.1|16033.1|0
1648749280000|2022-03-31 17:54:40|16096.2|16036.2|16097.7|16037.7|16097.7|16037.7|16096.2|16036.2|0
1648749310000|2022-03-31 17:55:10|16084.5|16044.5|16080.2|16040.2|16084.5|16044.5|16080.2|16040.2|0
1648749430000|2022-03-31 17:57:10|16082.7|16042.7|16082.7|16042.7|16082.7|16042.7|16082.7|16042.7|0
1648749440000|2022-03-31 17:57:20|16075.2|16055.2|16084.1|16044.1|16084.1|16055.2|16075.2|16044.1|0
1648749450000|2022-03-31 17:57:30|16082.7|16042.7|16082.7|16042.7|16082.7|16042.7|16082.7|16042.7|0
1648749590000|2022-03-31 17:59:50|16073.7|16053.7|16073.7|16053.7|16073.7|16053.7|16073.7|16053.7|0
1648749600000|2022-03-31 18:00:00|16075.2|16055.2|16075.2|16055.2|16075.2|16055.2|16075.2|16055.2|0
1648749790000|2022-03-31 18:03:10|16103.7|16043.7|16096.2|16056.2|16103.7|16056.2|16096.2|16043.7|2
1648749820000|2022-03-31 18:03:40|16095.8|16055.8|16097.3|16057.3|16097.3|16057.3|16095.8|16055.8|0
1648749940000|2022-03-31 18:05:40|16101.3|16061.3|16127.7|16067.7|16127.7|16067.7|16101.3|16061.3|0
1648749960000|2022-03-31 18:06:00|16128.8|16068.8|16128.8|16068.8|16128.8|16068.8|16128.8|16068.8|0
1648749970000|2022-03-31 18:06:10|16130.2|16070.2|16130.2|16070.2|16130.2|16070.2|16130.2|16070.2|0
1648750150000|2022-03-31 18:09:10|16131.3|16071.3|16132.7|16072.7|16132.7|16072.7|16131.3|16071.3|0
1648750200000|2022-03-31 18:10:00|||||||||1
1648750220000|2022-03-31 18:10:20|||||||||5
1648750240000|2022-03-31 18:10:40|||||||||1
1648750250000|2022-03-31 18:10:50|16097.7|16077.7|16097.7|16077.7|16097.7|16077.7|16097.7|16077.7|5
1648750280000|2022-03-31 18:11:20|||||||||5
1648750290000|2022-03-31 18:11:30|||||||||1
1648750300000|2022-03-31 18:11:40|||||||||5
1648750330000|2022-03-31 18:12:10|||||||||5
1648750340000|2022-03-31 18:12:20|||||||||1
1648750360000|2022-03-31 18:12:40|||||||||5
1648750380000|2022-03-31 18:13:00|16110.9|16070.9|16144.2|16084.2|16156.7|16096.7|16110.9|16070.9|0
1648750390000|2022-03-31 18:13:10|16145.6|16085.6|16145.6|16085.6|16145.6|16085.6|16145.6|16085.6|6
1648750410000|2022-03-31 18:13:30|16147.1|16087.1|16147.1|16087.1|16147.1|16087.1|16147.1|16087.1|5
1648750430000|2022-03-31 18:13:50|16149.2|16089.2|16149.2|16089.2|16149.2|16089.2|16149.2|16089.2|3
1648750440000|2022-03-31 18:14:00|16159.3|16099.3|16207.5|16167.5|16218.5|16172.2|16159.3|16099.3|11
1648750450000|2022-03-31 18:14:10|16206|16166|16206|16166|16206|16166|16206|16166|12
1648750460000|2022-03-31 18:14:20|16205.5|16145.5|16191|16131|16205.5|16145.5|16191|16131|16
1648750470000|2022-03-31 18:14:30|16187.5|16127.5|16186|16126|16187.5|16127.5|16186|16126|26
1648750480000|2022-03-31 18:14:40|16187.5|16127.5|16198.5|16158.5|16206|16158.5|16187.5|16127.5|21
1648750490000|2022-03-31 18:14:50|16210.6|16150.6|16218.5|16158.5|16218.5|16158.5|16210.6|16150.6|2
1648750500000|2022-03-31 18:15:00|16217.5|16157.5|16219.6|16159.6|16219.6|16159.6|16214.6|16154.6|11
1648750510000|2022-03-31 18:15:10|16220.6|16160.6|16222.1|16162.1|16222.1|16162.1|16220.6|16160.6|0
1648750530000|2022-03-31 18:15:30|16221|16161|16219.6|16159.6|16221|16161|16219.6|16159.6|0
1648750540000|2022-03-31 18:15:40|16207.1|16167.1|16207.1|16167.1|16207.1|16167.1|16207.1|16167.1|0
1648750560000|2022-03-31 18:16:00|16205.6|16165.6|16205.6|16165.6|16205.6|16165.6|16205.6|16165.6|0
1648750590000|2022-03-31 18:16:30|16208.1|16168.1|16210.6|16170.6|16210.6|16170.6|16208.1|16168.1|0
1648750600000|2022-03-31 18:16:40|16208.1|16168.1|16210.6|16170.6|16210.6|16170.6|16208.1|16168.1|0
1648750620000|2022-03-31 18:17:00|16209.6|16169.6|16210.6|16170.6|16210.6|16170.6|16208.1|16168.1|0
1648750750000|2022-03-31 18:19:10|16201.7|16181.7|16208.1|16168.1|16208.1|16183.1|16199.2|16168.1|2
1648750760000|2022-03-31 18:19:20|16210.6|16170.6|16179.6|16119.6|16210.6|16181|16179.6|16119.6|0
1648750770000|2022-03-31 18:19:30|16186.9|16126.9|16192.1|16132.1|16195|16135|16186.9|16126.9|0
1648750790000|2022-03-31 18:19:50|16199.6|16139.6|16189.1|16169.1|16199.6|16169.1|16189.1|16138.5|1
1648771200000|2022-04-01 00:00:00|16189.3|16129.3|16186.8|16126.8|16191.8|16131.8|16186.8|16126.8|0
1648771220000|2022-04-01 00:00:20|16185.7|16125.7|16186.8|16126.8|16186.8|16126.8|16184.3|16124.3|0
1648771270000|2022-04-01 00:01:10|16188.3|16128.3|16195.8|16135.8|16195.8|16135.8|16188.3|16128.3|0
1648771290000|2022-04-01 00:01:30|16198.3|16138.3|16198.3|16138.3|16198.3|16138.3|16198.3|16138.3|0
1648771570000|2022-04-01 00:06:10|16197.2|16137.2|16205.1|16145.1|16214.7|16171.8|16189.3|16135.8|0
1648771580000|2022-04-01 00:06:20|16195.8|16135.8|16198.3|16138.3|16216.2|16191.8|16195.8|16135.8|0
1648771870000|2022-04-01 00:11:10|16195.8|16135.8|16198.3|16138.3|16198.3|16138.3|16195.8|16135.8|0
1648771970000|2022-04-01 00:12:50|16195.4|16135.4|16195.8|16135.8|16195.8|16135.8|16195.4|16135.4|2
1648772610000|2022-04-01 00:23:30|16194.8|16134.8|16194.8|16134.8|16194.8|16134.8|16194.8|16134.8|0
1648773460000|2022-04-01 00:37:40|16198|16138|16200.9|16140.9|16200.9|16140.9|16198|16138|0
1648774770000|2022-04-01 00:59:30|16201|16141|16201|16141|16201|16141|16201|16141|0
1648776540000|2022-04-01 01:29:00|16201.1|16141.1|16201.1|16141.1|16201.1|16141.1|16201.1|16141.1|0
1648776910000|2022-04-01 01:35:10|16211.1|16171.1|16211.1|16171.1|16211.1|16171.1|16211.1|16171.1|0
1648778320000|2022-04-01 01:58:40|16211.2|16171.2|16211.2|16171.2|16211.2|16171.2|16211.2|16171.2|0
1648819800000|2022-04-01 13:30:00|16210|16150|16227|16167|16227|16167|16210|16150|4
1648819810000|2022-04-01 13:30:10|16228|16168|16242|16182|16242|16182|16228|16168|1
1648819850000|2022-04-01 13:30:50|16243|16183|16247|16187|16247|16187|16243|16183|0
1648819890000|2022-04-01 13:31:30|16249.5|16189.5|16249.5|16189.5|16249.5|16189.5|16249.5|16189.5|0
1648819930000|2022-04-01 13:32:10|16250.5|16190.5|16259.5|16199.5|16259.5|16199.5|16250.5|16190.5|2
1648819950000|2022-04-01 13:32:30|16262|16202|16264.5|16204.5|16264.5|16204.5|16262|16202|1
1648819960000|2022-04-01 13:32:40|16267|16207|16267|16207|16267|16207|16267|16207|0
1648819970000|2022-04-01 13:32:50|16258|16218|16262|16222|16262|16222|16258|16218|0
1648819980000|2022-04-01 13:33:00|16263|16223|16267|16227|16267|16227|16263|16223|0
1648819990000|2022-04-01 13:33:10|16258|16238|16262|16242|16262|16242|16258|16238|0
1648820000000|2022-04-01 13:33:20|16282.5|16262.5|16297.6|16257.6|16297.6|16262.5|16282.5|16257.6|1
1648820010000|2022-04-01 13:33:30|16305|16265|16305|16265|16305|16265|16305|16265|0
1648820020000|2022-04-01 13:33:40|16306|16266|16306|16266|16306|16266|16306|16266|0
1648820050000|2022-04-01 13:34:10|16297|16277|16310.5|16270.5|16310.5|16277|16297|16268|0
1648820060000|2022-04-01 13:34:20|16303|16283|16304.5|16284.5|16304.5|16284.5|16303|16283|0
1648820070000|2022-04-01 13:34:30|16306|16286|16307|16287|16307|16287|16306|16286|0
1648820130000|2022-04-01 13:35:30|16307.5|16267.5|16307.5|16267.5|16307.5|16267.5|16307.5|16267.5|7
1648820140000|2022-04-01 13:35:40|16306.5|16266.5|16295|16275|16307|16287|16295|16265|1
1648820160000|2022-04-01 13:36:00|16287.5|16267.5|16287.5|16267.5|16287.5|16267.5|16287.5|16267.5|0
1648820180000|2022-04-01 13:36:20|16285|16265|16285|16265|16285|16265|16285|16265|0
1648820190000|2022-04-01 13:36:30|16283|16263|16270.9|16230.9|16283|16263|16270.9|16230.9|5
1648820200000|2022-04-01 13:36:40|16262.5|16222.5|16248.5|16208.5|16262.5|16222.5|16248.5|16208.5|0
1648820210000|2022-04-01 13:36:50|16239|16219|16248.5|16208.5|16248.5|16219|16239|16208.5|0
1648820220000|2022-04-01 13:37:00|16250|16210|16250|16210|16250|16210|16250|16210|0
1648820300000|2022-04-01 13:38:20|16238|16218|16237|16197|16238|16218|16237|16197|1
1648820310000|2022-04-01 13:38:30|16232.5|16192.5|16232.5|16192.5|16232.5|16192.5|16232.5|16192.5|0
1648820320000|2022-04-01 13:38:40|16231.5|16191.5|16230|16190|16231.5|16191.5|16230|16190|0
1648820330000|2022-04-01 13:38:50|16229|16189|16227.5|16187.5|16229|16189|16227.5|16187.5|0
1648820340000|2022-04-01 13:39:00|16209|16149|16210|16150|16210|16150|16209|16149|0
1648820350000|2022-04-01 13:39:10|16211.5|16151.5|16211.5|16151.5|16211.5|16151.5|16211.5|16151.5|0
1648820360000|2022-04-01 13:39:20|16209|16149|16206.5|16146.5|16209|16149|16206.5|16146.5|0
1648820370000|2022-04-01 13:39:30|16204|16144|16204|16144|16204|16144|16204|16144|0
1648820390000|2022-04-01 13:39:50|16203|16143|16203|16143|16203|16143|16203|16143|0
1648820440000|2022-04-01 13:40:40|16204|16144|16204|16144|16204|16144|16204|16144|0
1648820500000|2022-04-01 13:41:40|16207|16147|16211.5|16151.5|16211.5|16151.5|16207|16147|0
1648820740000|2022-04-01 13:45:40|16224|16164|16224|16164|16224|16164|16224|16164|2
1648820770000|2022-04-01 13:46:10|16226.5|16166.5|16226.5|16166.5|16226.5|16166.5|16226.5|16166.5|4
1648820820000|2022-04-01 13:47:00|16227.5|16167.5|16229|16169|16229|16169|16227.5|16167.5|0
1648820830000|2022-04-01 13:47:10|16225.5|16165.5|16225.5|16165.5|16225.5|16165.5|16225.5|16165.5|1
1648820850000|2022-04-01 13:47:30|16224.5|16164.5|16218|16158|16224.5|16164.5|16218|16158|0
1648820910000|2022-04-01 13:48:30|16215.5|16155.5|16215.5|16155.5|16215.5|16155.5|16215.5|16155.5|0
1648820930000|2022-04-01 13:48:50|16218|16158|16218|16158|16218|16158|16218|16158|0
1648820950000|2022-04-01 13:49:10|16216.5|16156.5|16216.5|16156.5|16216.5|16156.5|16216.5|16156.5|0
1648820970000|2022-04-01 13:49:30|16218|16158|16218|16158|16218|16158|16218|16158|0
1648821160000|2022-04-01 13:52:40|16215.5|16155.5|16215.5|16155.5|16215.5|16155.5|16215.5|16155.5|0
1648821180000|2022-04-01 13:53:00|16155.1|16135.1|16155.1|16135.1|16155.1|16135.1|16155.1|16135.1|4
1648821190000|2022-04-01 13:53:10||16115.1||16115.1||16115.1||16115.1|1
1648821200000|2022-04-01 13:53:20|16161.5|16101.5|16161.5|16101.5|16161.5|16101.5|16161.5|16101.5|1
1648821210000|2022-04-01 13:53:30|16158.6|16098.6|16140.1|16100.1|16158.6|16107.6|16140.1|16098.6|0
1648821320000|2022-04-01 13:55:20|16129|16109|16129|16109|16129|16109|16129|16109|0
1648821330000|2022-04-01 13:55:30|16127.6|16107.6|16127.6|16107.6|16127.6|16107.6|16127.6|16107.6|0
1648821340000|2022-04-01 13:55:40|16138.6|16098.6|16140.1|16100.1|16140.1|16100.1|16138.6|16098.6|0
1648821600000|2022-04-01 14:00:00|||||||||1
1648821630000|2022-04-01 14:00:30|16122.6|16102.6|16107.6|16087.6|16122.6|16102.6|16107.6|16087.6|1
1648821670000|2022-04-01 14:01:10|16116.6|16076.6|16099.1|16079.1|16116.6|16079.1|16099.1|16076.6|0
1648821730000|2022-04-01 14:02:10|16096.6|16076.6|16096.6|16076.6|16096.6|16076.6|16096.6|16076.6|0
1648821760000|2022-04-01 14:02:40|16111.7|16071.7|16107.1|16087.1|16111.7|16087.1|16101.7|16071.7|2
1648821780000|2022-04-01 14:03:00|16110.1|16090.1|16110.1|16090.1|16110.1|16090.1|16110.1|16090.1|0
1648821800000|2022-04-01 14:03:20|16117.6|16077.6|16110.1|16090.1|16117.6|16090.1|16110.1|16077.6|1
1648821870000|2022-04-01 14:04:30|16108.1|16088.1|16117.6|16077.6|16117.6|16088.1|16102.6|16077.6|0
1648821890000|2022-04-01 14:04:50|16115.1|16095.1|16115.1|16095.1|16115.1|16095.1|16115.1|16095.1|0
1648821910000|2022-04-01 14:05:10|16119.1|16079.1|16117.6|16077.6|16119.1|16079.1|16117.6|16077.6|1
1648821940000|2022-04-01 14:05:40|||||||||2
1648821950000|2022-04-01 14:05:50|16115.1|16075.1|16117.6|16077.6|16117.6|16077.6|16115.1|16075.1|0
1648821970000|2022-04-01 14:06:10|16108.6|16088.6|16107.6|16087.6|16110.1|16090.1|16107.6|16087.6|0
1648822380000|2022-04-01 14:13:00|16111.6|16091.6|16110.1|16090.1|16111.6|16091.6|16110.1|16090.1|2
1648822400000|2022-04-01 14:13:20|16111.1|16091.1|16112.6|16092.6|16112.6|16092.6|16111.1|16091.1|0
1648822410000|2022-04-01 14:13:30|16111.6|16091.6|16111.6|16091.6|16111.6|16091.6|16111.6|16091.6|0
1648822420000|2022-04-01 14:13:40|16110.1|16090.1|16110.1|16090.1|16110.1|16090.1|16110.1|16090.1|0
1648822430000|2022-04-01 14:13:50|16112.6|16092.6|16120.1|16100.1|16122.6|16102.6|16112.6|16092.6|3
1648822440000|2022-04-01 14:14:00|16121.1|16101.1|16122.6|16102.6|16122.6|16102.6|16121.1|16101.1|0
1648822870000|2022-04-01 14:21:10|16122.7|16102.7|16122.7|16102.7|16122.7|16102.7|16122.7|16102.7|0
1648822920000|2022-04-01 14:22:00|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|1
1648823050000|2022-04-01 14:24:10|16158.7|16098.7|16158.7|16098.7|16158.7|16098.7|16158.7|16098.7|1
1648823300000|2022-04-01 14:28:20|16149.7|16109.7|16149.7|16109.7|16149.7|16109.7|16149.7|16109.7|0
1648823310000|2022-04-01 14:28:30|16151.2|16111.2|16151.2|16111.2|16151.2|16111.2|16151.2|16111.2|0
1648823340000|2022-04-01 14:29:00|16152.2|16112.2|16153.7|16113.7|16153.7|16113.7|16152.2|16112.2|0
1648823400000|2022-04-01 14:30:00|||||||||1
1648823780000|2022-04-01 14:36:20|16155.2|16115.2|16155.2|16115.2|16155.2|16115.2|16155.2|16115.2|0
1648824080000|2022-04-01 14:41:20|16154.2|16114.2|16152.7|16112.7|16154.2|16114.2|16152.7|16112.7|0
1648824460000|2022-04-01 14:47:40|16150.7|16130.7|16151.7|16131.7|16151.7|16131.7|16150.7|16130.7|0
1648824470000|2022-04-01 14:47:50|16155.7|16135.7|16155.7|16135.7|16155.7|16135.7|16155.7|16135.7|0
1648824480000|2022-04-01 14:48:00|16156.7|16136.7|16160.7|16140.7|16160.7|16140.7|16156.7|16136.7|0
1648824490000|2022-04-01 14:48:10|16163.2|16143.2|16185.7|16145.7|16185.7|16150.6|16163.2|16143.2|5
1648824500000|2022-04-01 14:48:20|16178.2|16158.2|16178.2|16158.2|16178.2|16158.2|16178.2|16158.2|0
1648824510000|2022-04-01 14:48:30|||||||||1
1648824790000|2022-04-01 14:53:10|16177.8|16117.8|16177.8|16117.8|16177.8|16117.8|16177.8|16117.8|4
1648824800000|2022-04-01 14:53:20|16171.8|16131.8|16177.8|16117.8|16177.8|16137.8|16171.8|16117.8|2
1648824810000|2022-04-01 14:53:30|16172.7|16112.7|16170.3|16110.3|16172.7|16112.7|16160.3|16100.3|4
1648824820000|2022-04-01 14:53:40|16162.8|16102.8|16152.8|16092.8|16162.8|16102.8|16150.3|16090.3|2
1648824910000|2022-04-01 14:55:10|16157.8|16097.8|16155.3|16095.3|16157.8|16097.8|16152.8|16092.8|0
1648824920000|2022-04-01 14:55:20|16154.3|16094.3|16152.8|16092.8|16154.3|16094.3|16152.8|16092.8|0
1648824930000|2022-04-01 14:55:30|16151.8|16091.8|16147.8|16087.8|16151.8|16091.8|16147.8|16087.8|0
1648824950000|2022-04-01 14:55:50|16146.8|16086.8|16142.8|16082.8|16146.8|16086.8|16142.8|16082.8|0
1648825090000|2022-04-01 14:58:10|16141.8|16081.8|16140.3|16080.3|16141.8|16081.8|16140.3|16080.3|0
1648825200000|2022-04-01 15:00:00|||||||||1
1648825280000|2022-04-01 15:01:20|16107.8|16087.8|16107.8|16087.8|16107.8|16087.8|16107.8|16087.8|0
1648825320000|2022-04-01 15:02:00|16115.3|16075.3|16115.3|16075.3|16115.3|16075.3|16115.3|16075.3|3
1648825330000|2022-04-01 15:02:10|16102.8|16082.8|16102.8|16082.8|16102.8|16082.8|16102.8|16082.8|0
1648825520000|2022-04-01 15:05:20|||||||||1
1648825560000|2022-04-01 15:06:00|16100.8|16080.8|16100.3|16080.3|16100.8|16080.8|16100.3|16080.3|2
1648825600000|2022-04-01 15:06:40|16098.8|16078.8|16098.8|16078.8|16098.8|16078.8|16098.8|16078.8|0
1648825640000|2022-04-01 15:07:20|||||||||1
1648825650000|2022-04-01 15:07:30|16097.8|16077.8|16102.8|16062.8|16102.8|16080.3|16097.8|16062.8|2
1648825740000|2022-04-01 15:09:00|16091.8|16071.8|16090.3|16070.3|16091.8|16071.8|16090.3|16070.3|0
1648825760000|2022-04-01 15:09:20|16082.8|16042.8|16082.8|16042.8|16082.8|16042.8|16082.8|16042.8|1
1648825770000|2022-04-01 15:09:30|16081.3|16041.3|16077.8|16037.8|16081.3|16041.3|16077.8|16037.8|2
1648825950000|2022-04-01 15:12:30|16076.3|16036.3|16074.9|16034.9|16076.3|16036.3|16074.9|16034.9|0
1648825960000|2022-04-01 15:12:40|16073.8|16033.8|16075.3|16035.3|16075.3|16035.3|16073.8|16033.8|0
1648825970000|2022-04-01 15:12:50|16073.8|16033.8|16072.8|16032.8|16073.8|16033.8|16072.8|16032.8|0
1648825990000|2022-04-01 15:13:10|16063.8|16043.8|16063.8|16043.8|16063.8|16043.8|16063.8|16043.8|0
1648826010000|2022-04-01 15:13:30|16065.3|16045.3|16065.3|16045.3|16065.3|16045.3|16065.3|16045.3|0
1648826210000|2022-04-01 15:16:50|16062.8|16042.8|16062.8|16042.8|16062.8|16042.8|16062.8|16042.8|0
1648826380000|2022-04-01 15:19:40|16062.9|16042.9|16062.9|16042.9|16062.9|16042.9|16062.9|16042.9|0
1648826490000|2022-04-01 15:21:30|16057.9|16037.9|16052.9|16032.9|16057.9|16037.9|16052.9|16032.9|0
1648826500000|2022-04-01 15:21:40|||||||||1
1648826510000|2022-04-01 15:21:50|16065.4|16045.4|16073.3|16033.3|16073.3|16045.4|16065.4|16033.3|6
1648826520000|2022-04-01 15:22:00|16070.4|16030.4|16070.4|16030.4|16070.4|16030.4|16070.4|16030.4|0
1648826570000|2022-04-01 15:22:50|16059.3|16039.3|16057.9|16037.9|16059.3|16039.3|16057.9|16037.9|0
1648826600000|2022-04-01 15:23:20|16055.4|16035.4|16055.4|16035.4|16055.4|16035.4|16055.4|16035.4|0
1648826630000|2022-04-01 15:23:50|16052.3|16032.3|16047.9|16027.9|16052.3|16032.3|16047.9|16027.9|0
1648826640000|2022-04-01 15:24:00|16045.8|16025.8|16047.9|16027.9|16060.4|16027.9|16045.8|16020.4|3
1648826650000|2022-04-01 15:24:10|16048.9|16028.9|16048.9|16028.9|16048.9|16028.9|16048.9|16028.9|1
1648826660000|2022-04-01 15:24:20|16052.9|16032.9|16052.9|16032.9|16052.9|16032.9|16052.9|16032.9|0
1648826680000|2022-04-01 15:24:40|16051.9|16031.9|16052.9|16032.9|16052.9|16032.9|16050.4|16030.4|0
1648826710000|2022-04-01 15:25:10|16054.4|16034.4|16054.4|16034.4|16054.4|16034.4|16054.4|16034.4|0
1648826720000|2022-04-01 15:25:20|16085.5|16025.5|16097.4|16037.4|16097.4|16037.4|16085.5|16025.5|6
1648826730000|2022-04-01 15:25:30|16098.4|16038.4|16099.9|16039.9|16099.9|16039.9|16098.4|16038.4|0
1648826770000|2022-04-01 15:26:10|16100.9|16040.9|16104.9|16044.9|16104.9|16044.9|16100.9|16040.9|0
1648826820000|2022-04-01 15:27:00|16097.4|16057.4|16097.4|16057.4|16097.4|16057.4|16097.4|16057.4|0
1648827000000|2022-04-01 15:30:00|||||||||1
1648827030000|2022-04-01 15:30:30|16098.9|16058.9|16098.9|16058.9|16098.9|16058.9|16098.9|16058.9|0
1648827280000|2022-04-01 15:34:40|16097.4|16057.4|16097.4|16057.4|16097.4|16057.4|16097.4|16057.4|1
1648827290000|2022-04-01 15:34:50|16096.4|16056.4|16096.4|16056.4|16096.4|16056.4|16096.4|16056.4|1
1648827300000|2022-04-01 15:35:00|16105.4|16045.4|16105.4|16045.4|16105.4|16045.4|16105.4|16045.4|0
1648827310000|2022-04-01 15:35:10|16103.9|16043.9|16103.9|16043.9|16103.9|16043.9|16103.9|16043.9|0
1648827410000|2022-04-01 15:36:50|||||||||1
1648827420000|2022-04-01 15:37:00|16105.4|16045.4|16105.4|16045.4|16105.4|16045.4|16105.4|16045.4|0
1648827450000|2022-04-01 15:37:30|16104.4|16044.4|16102.9|16042.9|16104.4|16044.4|16102.9|16042.9|0
1648827520000|2022-04-01 15:38:40|16105.4|16045.4|16105.4|16045.4|16105.4|16045.4|16105.4|16045.4|0
1648827970000|2022-04-01 15:46:10|16097.9|16057.9|16110|16050|16110|16057.9|16097.9|16050|1
1648828220000|2022-04-01 15:50:20|16112.5|16052.5|16112.5|16052.5|16112.5|16052.5|16112.5|16052.5|0
1648828230000|2022-04-01 15:50:30|16115.5|16055.5|16115.5|16055.5|16115.5|16055.5|16115.5|16055.5|0
1648828370000|2022-04-01 15:52:50|16110.5|16070.5|16110.5|16070.5|16110.5|16070.5|16110.5|16070.5|0
1648828400000|2022-04-01 15:53:20|16118.4|16058.4|16108|16068|16118.4|16068.4|16108|16058.4|1
1648828460000|2022-04-01 15:54:20|||||||||1
1648828470000|2022-04-01 15:54:30|16115.5|16055.5|16115.5|16055.5|16115.5|16055.5|16115.5|16055.5|0
1648828510000|2022-04-01 15:55:10|16110.5|16050.5|16110.5|16050.5|16110.5|16050.5|16110.5|16050.5|0
1648828700000|2022-04-01 15:58:20|16100.6|16080.6|16145.5|16125.5|16145.5|16125.5|16100.6|16050.5|3
1648828710000|2022-04-01 15:58:30|16147|16127|16147|16127|16147|16127|16147|16127|0
1648828720000|2022-04-01 15:58:40|16151.8|16091.8|16153.5|16093.5|16153.5|16093.5|16129.5|16069.5|3
1648828730000|2022-04-01 15:58:50|16169.5|16129.5|16148.2|16128.2|16169.5|16129.5|16146.2|16091|0
1648828740000|2022-04-01 15:59:00|16170.5|16150.5|16165.5|16125.5|16170.5|16150.5|16148.2|16091|0
1648828800000|2022-04-01 16:00:00|||||||||2
1648828810000|2022-04-01 16:00:10|16155.6|16095.6|16156|16096|16156|16096|16155.6|16095.6|0
1648828820000|2022-04-01 16:00:20|16150.1|16130.1|16174.5|16114.5|16174.5|16132.9|16150.1|16091|2
1648829240000|2022-04-01 16:07:20|16173.5|16113.5|16172|16112|16173.5|16113.5|16172|16112|0
1648829250000|2022-04-01 16:07:30|16173|16113|16173|16113|16173|16113|16173|16113|0
1648829260000|2022-04-01 16:07:40|16174.5|16114.5|16174.5|16114.5|16174.5|16114.5|16174.5|16114.5|0
1648829500000|2022-04-01 16:11:40|16168|16128|16168|16128|16168|16128|16168|16128|1
1648829590000|2022-04-01 16:13:10|16136.1|16116.1|16169|16129|16169|16129|16136.1|16116.1|0
1648829620000|2022-04-01 16:13:40|16170.5|16130.5|16170.5|16130.5|16170.5|16130.5|16170.5|16130.5|0
1648829630000|2022-04-01 16:13:50|16171.5|16131.5|16173|16133|16173|16133|16171.5|16131.5|1
1648829890000|2022-04-01 16:18:10|16173.1|16133.1|16173.1|16133.1|16173.1|16133.1|16173.1|16133.1|0
1648830180000|2022-04-01 16:23:00|16158|16138|16170|16130|16173.1|16138|16158|16130|1
1648830190000|2022-04-01 16:23:10|16164.1|16124.1|16166.6|16126.6|16166.6|16126.6|16164.1|16124.1|0
1648830310000|2022-04-01 16:25:10|||||||||1
1648830600000|2022-04-01 16:30:00|||||||||2
1648831040000|2022-04-01 16:37:20|||||||||1
1648831050000|2022-04-01 16:37:30|16171.6|16111.6|16171.6|16111.6|16171.6|16111.6|16171.6|16111.6|0
1648831060000|2022-04-01 16:37:40|16166.6|16106.6|16166.6|16106.6|16166.6|16106.6|16166.6|16106.6|0
1648831270000|2022-04-01 16:41:10|16169.1|16109.1|16169.1|16109.1|16169.1|16109.1|16169.1|16109.1|0
1648831420000|2022-04-01 16:43:40|16168.1|16108.1|16166.6|16106.6|16168.1|16108.1|16166.6|16106.6|0
1648831450000|2022-04-01 16:44:10|16166.7|16106.7|16166.7|16106.7|16166.7|16106.7|16166.7|16106.7|0
1648831640000|2022-04-01 16:47:20|16155.6|16115.6|16155.6|16115.6|16155.6|16115.6|16155.6|16115.6|0
1648831650000|2022-04-01 16:47:30|16154.2|16114.2|16154.2|16114.2|16154.2|16114.2|16154.2|16114.2|0
1648831770000|2022-04-01 16:49:30|16165.2|16105.2|16165.2|16105.2|16165.2|16105.2|16165.2|16105.2|1
1648831850000|2022-04-01 16:50:50|16157.2|16117.2|16157.2|16117.2|16157.2|16117.2|16157.2|16117.2|0
1648831860000|2022-04-01 16:51:00|16160.2|16120.2|16160.2|16120.2|16160.2|16120.2|16160.2|16120.2|0
1648832230000|2022-04-01 16:57:10|16161.7|16121.7|16161.7|16121.7|16161.7|16121.7|16161.7|16121.7|0
1648832400000|2022-04-01 17:00:00|||||||||2
1648832900000|2022-04-01 17:08:20|16145.7|16125.7|16135.2|16115.2|16145.7|16125.7|16135.2|16115.2|0
1648832920000|2022-04-01 17:08:40|16133.2|16113.2|16161.7|16121.7|16161.7|16123.6|16130.2|16110.2|2
1648832930000|2022-04-01 17:08:50|16160.7|16120.7|16159.2|16119.2|16160.7|16120.7|16159.2|16119.2|0
1648833220000|2022-04-01 17:13:40|16159.3|16119.3|16160.3|16120.3|16160.3|16120.3|16159.3|16119.3|1
1648833380000|2022-04-01 17:16:20|16163.2|16123.2|16161.8|16121.8|16165.7|16125.7|16161.8|16121.8|0
1648834200000|2022-04-01 17:30:00|||||||||2
1648834220000|2022-04-01 17:30:20|16160.8|16120.8|16160.8|16120.8|16160.8|16120.8|16160.8|16120.8|0
1648834230000|2022-04-01 17:30:30|16148.8|16128.8|16148.8|16128.8|16148.8|16128.8|16148.8|16128.8|0
1648834240000|2022-04-01 17:30:40|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|0
1648834300000|2022-04-01 17:31:40|16143.3|16123.3|16143.3|16123.3|16143.3|16123.3|16143.3|16123.3|0
1648834340000|2022-04-01 17:32:20|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|0
1648834360000|2022-04-01 17:32:40|||||||||1
1648834670000|2022-04-01 17:37:50|16159.3|16119.3|16159.3|16119.3|16159.3|16119.3|16159.3|16119.3|1
1648834760000|2022-04-01 17:39:20|16151.4|16131.4|16168.3|16128.3|16168.3|16131.4|16151.4|16128.3|0
1648834780000|2022-04-01 17:39:40|||||||||5
1648834930000|2022-04-01 17:42:10|16166.8|16126.8|16166.8|16126.8|16166.8|16126.8|16166.8|16126.8|0
1648834990000|2022-04-01 17:43:10|16166.9|16126.9|16166.9|16126.9|16166.9|16126.9|16166.9|16126.9|0
1648835080000|2022-04-01 17:44:40|||||||||5
1648835260000|2022-04-01 17:47:40|16126.9|16106.9|16126.9|16106.9|16126.9|16106.9|16126.9|16106.9|2
1648835270000|2022-04-01 17:47:50|16128.4|16108.4|16128.4|16108.4|16128.4|16108.4|16128.4|16108.4|1
1648835290000|2022-04-01 17:48:10|16126.9|16106.9|16126.9|16106.9|16126.9|16106.9|16126.9|16106.9|1
1648835330000|2022-04-01 17:48:50||16066.9||16066.9||16066.9||16066.9|0
1648835380000|2022-04-01 17:49:40|||||||||5
1648835410000|2022-04-01 17:50:10|16129.4|16069.4|16129.4|16069.4|16129.4|16069.4|16129.4|16069.4|0
1648835590000|2022-04-01 17:53:10|16126.9|16066.9|16124.4|16064.4|16126.9|16066.9|16124.4|16064.4|0
1648835610000|2022-04-01 17:53:30|||||||||1
1648835620000|2022-04-01 17:53:40|16121.4|16061.4|16106.9|16066.9|16121.4|16066.9|16106.9|16051.9|0
1648835630000|2022-04-01 17:53:50|16114.9|16054.9|16104.9|16064.9|16114.9|16064.9|16104.9|16054.9|0
1648835640000|2022-04-01 17:54:00|16109.4|16069.4|16101.9|16061.9|16109.4|16069.4|16096.9|16056.9|0
1648835680000|2022-04-01 17:54:40|||||||||5
1648835780000|2022-04-01 17:56:20|16102.9|16062.9|16124.4|16064.4|16124.4|16070.4|16102.9|16062.9|3
1648835790000|2022-04-01 17:56:30|16125.9|16065.9|16125.9|16065.9|16125.9|16065.9|16125.9|16065.9|0
1648835810000|2022-04-01 17:56:50|16137.8|16077.8|16148.4|16088.4|16148.4|16088.4|16137.8|16077.8|2
1648835820000|2022-04-01 17:57:00|16153.4|16093.4|16153.4|16093.4|16153.4|16093.4|16150.9|16090.9|0
1648835850000|2022-04-01 17:57:30|16155.9|16095.9|16155.9|16095.9|16155.9|16095.9|16155.9|16095.9|0
1648835860000|2022-04-01 17:57:40|16157.9|16097.9|16158.4|16098.4|16158.4|16098.4|16155.9|16095.9|0
1648835940000|2022-04-01 17:59:00|16140.3|16100.3|16158.4|16098.4|16158.4|16100.3|16140.3|16090.3|2
1648835980000|2022-04-01 17:59:40|||||||||5
1648835990000|2022-04-01 17:59:50|16158.9|16098.9|16158.9|16098.9|16158.9|16098.9|16158.9|16098.9|0
1648836000000|2022-04-01 18:00:00|16155.9|16095.9|16155.9|16095.9|16155.9|16095.9|16155.9|16095.9|2
1648836030000|2022-04-01 18:00:30|16158.4|16098.4|16158.4|16098.4|16158.4|16098.4|16158.4|16098.4|2
1648836050000|2022-04-01 18:00:50|||||||||10
1648836060000|2022-04-01 18:01:00|16161.4|16101.4|16170.9|16110.9|16170.9|16110.9|16161.4|16101.4|3
1648836070000|2022-04-01 18:01:10|16171.9|16111.9|16173.4|16113.4|16173.4|16113.4|16170.9|16110.9|0
1648836120000|2022-04-01 18:02:00|||||||||1
1648836160000|2022-04-01 18:02:40|||||||||2
1648836170000|2022-04-01 18:02:50|||||||||2
1648836180000|2022-04-01 18:03:00|16165.9|16125.9|16165.9|16125.9|16165.9|16125.9|16165.9|16125.9|0
1648836190000|2022-04-01 18:03:10|16166.9|16126.9|16168.4|16128.4|16168.4|16128.4|16166.9|16126.9|0
1648836280000|2022-04-01 18:04:40|||||||||5
1648836400000|2022-04-01 18:06:40|16169.4|16129.4|16168.4|16128.4|16169.9|16129.9|16168.4|16128.4|2
1648836410000|2022-04-01 18:06:50|16176.4|16116.4|16175.9|16115.9|16176.4|16116.4|16173.4|16113.4|3
1648836490000|2022-04-01 18:08:10|16174.9|16114.9|16173.4|16113.4|16174.9|16114.9|16173.4|16113.4|0
1648836600000|2022-04-01 18:10:00|||||||||7
1648836620000|2022-04-01 18:10:20|||||||||6
1648836630000|2022-04-01 18:10:30|16174.9|16114.9|16168.9|16108.9|16174.9|16114.9|16168.4|16108.4|1
1648836640000|2022-04-01 18:10:40|16165.9|16105.9|16165.9|16105.9|16165.9|16105.9|16165.9|16105.9|1
1648836650000|2022-04-01 18:10:50|||||||||6
1648836660000|2022-04-01 18:11:00|16170.9|16110.9|16163.4|16123.4|16170.9|16123.4|16163.4|16110.9|0
1648836670000|2022-04-01 18:11:10|16165.9|16125.9|16165.9|16125.9|16165.9|16125.9|16165.9|16125.9|0
1648836680000|2022-04-01 18:11:20|16159|16139|16170.9|16130.9|16180.9|16145.9|16159|16120.9|8
1648836690000|2022-04-01 18:11:30|16171.9|16131.9|16170.9|16130.9|16173.4|16133.4|16170.9|16130.9|1
1648836700000|2022-04-01 18:11:40|16168.4|16108.4|16173.4|16113.4|16173.4|16113.4|16168.4|16108.4|0
1648836710000|2022-04-01 18:11:50|||||||||6
1648836720000|2022-04-01 18:12:00|16174.4|16114.4|16170.9|16110.9|16174.4|16114.4|16170.9|16110.9|2
1648836730000|2022-04-01 18:12:10|16175.9|16115.9|16175.9|16135.9|16175.9|16135.9|16173.4|16115.9|2
1648836740000|2022-04-01 18:12:20|||||||||7
1648836750000|2022-04-01 18:12:30|16176.9|16136.9|16174.5|16154.5|16176.9|16154.5|16169.4|16136.9|0
1648836760000|2022-04-01 18:12:40|16175.9|16155.9|16180.9|16160.9|16180.9|16160.9|16175.9|16155.9|0
1648836770000|2022-04-01 18:12:50|||||||||6
1648836780000|2022-04-01 18:13:00|16179.9|16159.9|16175.9|16155.9|16179.9|16159.9|16175.9|16155.9|0
1648836790000|2022-04-01 18:13:10|16173.4|16153.4|16173.4|16153.4|16173.4|16153.4|16173.4|16153.4|1
1648836800000|2022-04-01 18:13:20|16175.9|16155.9|16175.9|16155.9|16175.9|16155.9|16175.9|16155.9|6
1648836810000|2022-04-01 18:13:30|16178.4|16158.4|16178.4|16158.4|16178.4|16158.4|16178.4|16158.4|3
1648836830000|2022-04-01 18:13:50|||||||||7
1648836840000|2022-04-01 18:14:00|16179.9|16159.9|16179.9|16159.9|16179.9|16159.9|16179.9|16159.9|12
1648836850000|2022-04-01 18:14:10|||||||||11
1648836860000|2022-04-01 18:14:20|||||||||16
1648836870000|2022-04-01 18:14:30|16183.4|16163.4|16184.9|16164.9|16184.9|16164.9|16183.4|16163.4|2
1648836880000|2022-04-01 18:14:40|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|23
1648836890000|2022-04-01 18:14:50|16180.9|16160.9|16195.9|16155.9|16195.9|16162|16180.9|16155.9|6
1648836900000|2022-04-01 18:15:00|16176.9|16156.9|16183.4|16123.4|16195.9|16156.9|16153.4|16115.9|3
1648836910000|2022-04-01 18:15:10|16183.5|16123.5|16176|16116|16183.5|16123.5|16176|16116|0
1648836920000|2022-04-01 18:15:20|16177|16117|16178.5|16118.5|16178.5|16118.5|16177|16117|0
1648836940000|2022-04-01 18:15:40|16179.5|16119.5|16181|16121|16181|16121|16179.5|16119.5|0
1648837030000|2022-04-01 18:17:10|16182|16122|16183.5|16123.5|16183.5|16123.5|16182|16122|0
1648837040000|2022-04-01 18:17:20|16184.5|16124.5|16186|16126|16188.5|16128.5|16184.5|16124.5|0
1648837120000|2022-04-01 18:18:40|16188.5|16128.5|16188.5|16128.5|16188.5|16128.5|16188.5|16128.5|0
1648837190000|2022-04-01 18:19:50|16192.5|16132.5|16181|16121|16227.5|16168.5|16181|16121|4
1649030400000|2022-04-04 00:00:00|16243.6|16203.6|16243.6|16203.6|16243.6|16203.6|16243.6|16203.6|0
1649030410000|2022-04-04 00:00:10|16242.6|16202.6|16241.1|16201.1|16242.6|16202.6|16241.1|16201.1|0
1649030420000|2022-04-04 00:00:20|16242.6|16202.6|16242.6|16202.6|16242.6|16202.6|16242.6|16202.6|1
1649030430000|2022-04-04 00:00:30|16241.1|16201.1|16242.6|16202.6|16242.6|16202.6|16241.1|16201.1|1
1649030460000|2022-04-04 00:01:00|16244.2|16204.2|16244.2|16204.2|16244.2|16204.2|16244.2|16204.2|0
1649030490000|2022-04-04 00:01:30|16245.8|16205.8|16245.8|16205.8|16245.8|16205.8|16245.8|16205.8|0
1649030570000|2022-04-04 00:02:50|16246.7|16206.7|16248.3|16208.3|16248.3|16208.3|16246.7|16206.7|0
1649030730000|2022-04-04 00:05:30|16245.8|16205.8|16245.8|16205.8|16245.8|16205.8|16245.8|16205.8|0
1649030820000|2022-04-04 00:07:00|16248.3|16208.3|16248.3|16208.3|16248.3|16208.3|16248.3|16208.3|0
1649031050000|2022-04-04 00:10:50|||||||||1
1649031150000|2022-04-04 00:12:30|16248.4|16208.4|16248.4|16208.4|16248.4|16208.4|16248.4|16208.4|0
1649031890000|2022-04-04 00:24:50|16246.6|16206.6|16246.6|16206.6|16246.6|16206.6|16246.6|16206.6|0
1649031900000|2022-04-04 00:25:00|16243.4|16203.4|16248.4|16208.4|16248.4|16208.4|16243.4|16203.4|0
1649032280000|2022-04-04 00:31:20|16246.8|16206.8|16246.8|16206.8|16246.8|16206.8|16246.8|16206.8|0
1649032600000|2022-04-04 00:36:40|16246.9|16206.9|16246.9|16206.9|16246.9|16206.9|16246.9|16206.9|0
1649033590000|2022-04-04 00:53:10|16250.1|16210.1|16261.9|16201.9|16261.9|16210.1|16250.1|16201.9|1
1649034000000|2022-04-04 01:00:00|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|0
1649034130000|2022-04-04 01:02:10|16266.7|16226.7|16266.9|16206.9|16266.9|16226.7|16263.8|16203.8|0
1649034310000|2022-04-04 01:05:10|16267|16207|16267|16207|16267|16207|16267|16207|0
1649034740000|2022-04-04 01:12:20|16265.1|16205.1|16259.5|16199.5|16265.1|16205.1|16259.5|16199.5|0
1649034920000|2022-04-04 01:15:20|16247|16207|16251.1|16211.1|16251.1|16211.1|16247|16207|0
1649035250000|2022-04-04 01:20:50|16247|16207|16247|16207|16247|16207|16247|16207|0
1649036040000|2022-04-04 01:34:00|16247.1|16207.1|16247.1|16207.1|16247.1|16207.1|16247.1|16207.1|0
1649079000000|2022-04-04 13:30:00|16269.6|16249.6|16269.6|16249.6|16269.6|16249.6|16269.6|16249.6|1
1649079010000|2022-04-04 13:30:10|||||||||2
1649079040000|2022-04-04 13:30:40|16272.1|16252.1|16272.1|16252.1|16272.1|16252.1|16272.1|16252.1|1
1649079120000|2022-04-04 13:32:00|||||||||2
1649079130000|2022-04-04 13:32:10|16264.6|16244.6|16264.6|16244.6|16264.6|16244.6|16264.6|16244.6|3
1649079160000|2022-04-04 13:32:40|16261.4|16241.4|16261.4|16241.4|16261.4|16241.4|16261.4|16241.4|1
1649079200000|2022-04-04 13:33:20|||||||||1
1649079210000|2022-04-04 13:33:30|||||||||10
1649079220000|2022-04-04 13:33:40|16258.9|16238.9|16258.9|16238.9|16258.9|16238.9|16258.9|16238.9|0
1649079420000|2022-04-04 13:37:00|16257.3|16237.3|16257.3|16237.3|16257.3|16237.3|16257.3|16237.3|0
1649079440000|2022-04-04 13:37:20|16249.2|16229.2|16251.5|16211.5|16251.5|16229.2|16249.2|16211.5|2
1649079540000|2022-04-04 13:39:00|16251.6|16211.6|16251.6|16211.6|16251.6|16211.6|16251.6|16211.6|0
1649079580000|2022-04-04 13:39:40|16234.1|16214.1|16234.1|16214.1|16234.1|16214.1|16234.1|16214.1|0
1649079690000|2022-04-04 13:41:30|16224.1|16204.1|16189.8|16149.8|16224.1|16204.1|16189.8|16144.1|2
1649079770000|2022-04-04 13:42:50|16198|16138|16198|16138|16198|16138|16198|16138|0
1649079850000|2022-04-04 13:44:10|16180.5|16140.5|16180.5|16140.5|16180.5|16140.5|16180.5|16140.5|0
1649080040000|2022-04-04 13:47:20|16175.7|16135.7|16163|16143|16175.7|16143|16163|16135.7|0
1649080100000|2022-04-04 13:48:20|16208|16148|16208|16148|16208|16148|16208|16148|2
1649080110000|2022-04-04 13:48:30|16207.3|16147.3|16207.3|16147.3|16207.3|16147.3|16207.3|16147.3|0
1649080130000|2022-04-04 13:48:50|16195.3|16175.3|16240|16180|16240.9|16180.9|16195.3|16175.3|0
1649080170000|2022-04-04 13:49:30|16229.1|16189.1|16229.1|16189.1|16229.1|16189.1|16229.1|16189.1|0
1649080190000|2022-04-04 13:49:50|16240.9|16180.9|16240.9|16180.9|16240.9|16180.9|16240.9|16180.9|0
1649080200000|2022-04-04 13:50:00|16244.1|16184.1|16239.1|16199.1|16244.1|16199.1|16235.9|16184.1|0
1649080210000|2022-04-04 13:50:10|16235.9|16195.9|16238.4|16198.4|16238.4|16198.4|16235.9|16195.9|0
1649080220000|2022-04-04 13:50:20|16250.2|16218.4|16250.2|16210.2|16250.2|16218.4|16250.2|16210.2|0
1649080230000|2022-04-04 13:50:30|16242.7|16222.7|16244.3|16224.3|16244.3|16224.3|16242.7|16222.7|0
1649080240000|2022-04-04 13:50:40|16246.8|16226.8|16254.1|16234.1|16254.1|16234.1|16246.8|16226.8|0
1649080260000|2022-04-04 13:51:00|16255|16235|16256.6|16236.6|16256.6|16236.6|16255|16235|0
1649080270000|2022-04-04 13:51:10|16258.4|16238.4|16261.6|16241.6|16261.6|16241.6|16258.4|16238.4|0
1649080290000|2022-04-04 13:51:30|16264.8|16244.8|16266.6|16246.6|16266.6|16246.6|16264.8|16244.8|1
1649080360000|2022-04-04 13:52:40|16271.6|16251.6|16271.6|16251.6|16271.6|16251.6|16271.6|16251.6|1
1649080370000|2022-04-04 13:52:50|16280|16220|16264.1|16204.1|16280|16220|16259.1|16199.1|5
1649080380000|2022-04-04 13:53:00|16261.6|16221.6|16261.6|16221.6|16261.6|16221.6|16261.6|16221.6|0
1649080390000|2022-04-04 13:53:10|16260.7|16241.6|16251.6|16191.6|16271.8|16241.6|16251.6|16191.6|5
1649080480000|2022-04-04 13:54:40|16249.1|16189.1|16249.1|16189.1|16249.1|16189.1|16249.1|16189.1|0
1649080550000|2022-04-04 13:55:50|16251.6|16191.6|16251.6|16191.6|16251.6|16191.6|16251.6|16191.6|0
1649080560000|2022-04-04 13:56:00|16252.5|16192.5|16251.6|16191.6|16254.1|16194.1|16251.6|16191.6|0
1649080630000|2022-04-04 13:57:10|16249.1|16189.1|16249.1|16189.1|16249.1|16189.1|16249.1|16189.1|0
1649081260000|2022-04-04 14:07:40|16242.7|16202.7|16264.1|16204.1|16264.1|16209.1|16242.7|16202.7|0
1649081270000|2022-04-04 14:07:50|16259.1|16219.1|16259.1|16219.1|16259.1|16219.1|16259.1|16219.1|0
1649081280000|2022-04-04 14:08:00|16264.1|16224.1|16261.6|16241.6|16264.1|16241.6|16259.1|16224.1|0
1649081290000|2022-04-04 14:08:10|16264.1|16244.1|16261.6|16241.6|16264.1|16244.1|16261.6|16241.6|4
1649081300000|2022-04-04 14:08:20|16271.8|16211.8|16234|16174|16271.8|16211.8|16234|16174|2
1649081310000|2022-04-04 14:08:30|16233.1|16173.1|16231.5|16171.5|16233.1|16173.1|16231.5|16171.5|0
1649081340000|2022-04-04 14:09:00|16229|16169|16229|16169|16229|16169|16229|16169|0
1649081350000|2022-04-04 14:09:10|16225.8|16165.8|16219|16159|16225.8|16165.8|16219|16159|0
1649081380000|2022-04-04 14:09:40|16193.2|16133.2|16163.4|16103.4|16193.2|16133.2|16163.4|16103.4|4
1649081400000|2022-04-04 14:10:00|16159.3|16099.3|16153.4|16093.4|16159.3|16099.3|16153.4|16093.4|0
1649081420000|2022-04-04 14:10:20|16158.4|16098.4|16158.4|16098.4|16158.4|16098.4|16158.4|16098.4|0
1649081430000|2022-04-04 14:10:30|16160.9|16100.9|16185.9|16125.9|16185.9|16125.9|16160.9|16100.9|0
1649081440000|2022-04-04 14:10:40|16184.2|16124.2|16180.9|16120.9|16184.2|16124.2|16180.9|16120.9|0
1649081460000|2022-04-04 14:11:00|16180|16120|16179.3|16119.3|16199.2|16139.2|16175.9|16115.9|1
1649081470000|2022-04-04 14:11:10|16180.9|16120.9|16180.9|16120.9|16180.9|16120.9|16180.9|16120.9|0
1649081480000|2022-04-04 14:11:20|16181.8|16121.8|16185.9|16125.9|16185.9|16125.9|16181.8|16121.8|0
1649081490000|2022-04-04 14:11:30|16180.9|16120.9|16189.2|16129.2|16204.2|16144.2|16180.9|16120.9|0
1649081500000|2022-04-04 14:11:40|16181.8|16121.8|16180.9|16120.9|16181.8|16121.8|16180.9|16120.9|0
1649081550000|2022-04-04 14:12:30|16183.4|16123.4|16206.7|16146.7|16207.6|16147.6|16183.4|16123.4|0
1649081710000|2022-04-04 14:15:10|16207.6|16147.6|16207.6|16147.6|16207.6|16147.6|16207.6|16147.6|0
1649081740000|2022-04-04 14:15:40|16206.7|16146.7|16206.7|16146.7|16206.7|16146.7|16206.7|16146.7|0
1649081750000|2022-04-04 14:15:50|16205.8|16145.8|16204.2|16144.2|16205.8|16145.8|16204.2|16144.2|0
1649082030000|2022-04-04 14:20:30|16197.1|16137.1|16184.2|16124.2|16197.1|16137.1|16184.2|16124.2|0
1649082090000|2022-04-04 14:21:30|16177.8|16137.8|16177.8|16137.8|16177.8|16137.8|16177.8|16137.8|0
1649082100000|2022-04-04 14:21:40|16184.2|16144.2|16184.2|16144.2|16184.2|16144.2|16184.2|16144.2|0
1649082920000|2022-04-04 14:35:20|16150.7|16130.7|16140.1|16120.1|16150.7|16130.7|16140.1|16120.1|3
1649082930000|2022-04-04 14:35:30|16138.5|16118.5|16145.8|16105.8|16145.8|16118.5|16138.5|16105.8|0
1649082940000|2022-04-04 14:35:40|16128.1|16088.1|16090.9|16070.9|16128.1|16088.4|16090.9|16070.9|2
1649082950000|2022-04-04 14:35:50|||||||||3
1649083100000|2022-04-04 14:38:20|||||||||2
1649083310000|2022-04-04 14:41:50|16093.4|16073.4|16093.4|16073.4|16093.4|16073.4|16093.4|16073.4|1
1649083320000|2022-04-04 14:42:00|16144.3|16084.3|16136|16076|16144.3|16084.3|16136|16076|7
1649083470000|2022-04-04 14:44:30|16136.1|16076.1|16136.1|16076.1|16136.1|16076.1|16136.1|16076.1|0
1649083560000|2022-04-04 14:46:00|16137.8|16077.8|16141.1|16081.1|16141.1|16081.1|16137.8|16077.8|0
1649083570000|2022-04-04 14:46:10|16144.3|16084.3|16166.8|16106.8|16166.8|16106.8|16144.3|16084.3|0
1649083600000|2022-04-04 14:46:40|16167.7|16107.7|16169.3|16109.3|16169.3|16109.3|16167.7|16107.7|0
1649083800000|2022-04-04 14:50:00|16090.9|16070.9|16090.9|16070.9|16090.9|16070.9|16090.9|16070.9|6
1649084260000|2022-04-04 14:57:40|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|0
1649084360000|2022-04-04 14:59:20|16078|16058|16085.9|16045.9|16093.4|16058|16078|16031.8|2
1649084470000|2022-04-04 15:01:10|16084.3|16044.3|16084.3|16044.3|16084.3|16044.3|16084.3|16044.3|0
1649084910000|2022-04-04 15:08:30|16084.4|16044.4|16084.4|16044.4|16084.4|16044.4|16084.4|16044.4|0
1649085110000|2022-04-04 15:11:50|16085.3|16045.3|16086.9|16046.9|16086.9|16046.9|16085.3|16045.3|0
1649085220000|2022-04-04 15:13:40|16086|16046|16084.4|16044.4|16086|16046|16084.4|16044.4|0
1649085670000|2022-04-04 15:21:10|16086|16046|16086|16046|16086|16046|16086|16046|0
1649085810000|2022-04-04 15:23:30|16084.4|16044.4|16084.4|16044.4|16084.4|16044.4|16084.4|16044.4|0
1649085880000|2022-04-04 15:24:40|16086|16046|16086|16046|16086|16046|16086|16046|0
1649086210000|2022-04-04 15:30:10|16084.4|16044.4|16084.4|16044.4|16084.4|16044.4|16084.4|16044.4|0
1649086260000|2022-04-04 15:31:00|16075.3|16055.3|16078.5|16058.5|16078.5|16058.5|16075.3|16055.3|0
1649086480000|2022-04-04 15:34:40|16078.6|16058.6|16078.6|16058.6|16078.6|16058.6|16078.6|16058.6|0
1649087230000|2022-04-04 15:47:10|16079.5|16059.5|16081.1|16061.1|16081.1|16061.1|16079.5|16059.5|0
1649087480000|2022-04-04 15:51:20|16083.6|16063.6|16083.6|16063.6|16083.6|16063.6|16083.6|16063.6|0
1649087620000|2022-04-04 15:53:40|16084.5|16064.5|16084.5|16064.5|16084.5|16064.5|16084.5|16064.5|3
1649087640000|2022-04-04 15:54:00|16086.1|16066.1|16086.1|16066.1|16086.1|16066.1|16086.1|16066.1|0
1649087720000|2022-04-04 15:55:20|16087|16067|16088.6|16068.6|16088.6|16068.6|16087|16067|0
1649087750000|2022-04-04 15:55:50|||||||||2
1649087760000|2022-04-04 15:56:00|16090.2|16070.2|16090.2|16070.2|16090.2|16070.2|16090.2|16070.2|0
1649087900000|2022-04-04 15:58:20|16091.1|16071.1|16091.1|16071.1|16091.1|16071.1|16091.1|16071.1|0
1649087960000|2022-04-04 15:59:20|||||||||1
1649088130000|2022-04-04 16:02:10|16092|16072|16093.6|16073.6|16093.6|16073.6|16092|16072|0
1649088140000|2022-04-04 16:02:20|16122.5|16062.5|16139.5|16079.5|16139.5|16079.5|16122.5|16062.5|1
1649088180000|2022-04-04 16:03:00|16178.5|16138.5|16231.9|16171.9|16231.9|16181|16178.5|16138.5|6
1649088190000|2022-04-04 16:03:10|16251.2|16191.2|16203.6|16143.6|16251.2|16221|16183.6|16123.6|3
1649088200000|2022-04-04 16:03:20|16205.3|16145.3|16205.3|16145.3|16205.3|16145.3|16205.3|16145.3|0
1649088210000|2022-04-04 16:03:30|16206.1|16146.1|16207.8|16147.8|16207.8|16147.8|16206.1|16146.1|0
1649088270000|2022-04-04 16:04:30|16208.7|16148.7|16212.8|16152.8|16212.8|16152.8|16208.7|16148.7|0
1649088340000|2022-04-04 16:05:40|16217.8|16157.8|16217.8|16157.8|16217.8|16157.8|16217.8|16157.8|0
1649088690000|2022-04-04 16:11:30|16208.7|16148.7|16208.7|16148.7|16208.7|16148.7|16208.7|16148.7|4
1649088730000|2022-04-04 16:12:10|16206.9|16146.9|16191.2|16131.2|16206.9|16146.9|16191.2|16131.2|0
1649088740000|2022-04-04 16:12:20|16188.7|16128.7|16188.7|16128.7|16188.7|16128.7|16188.7|16128.7|0
1649088880000|2022-04-04 16:14:40|16186.2|16126.2|16186.2|16126.2|16186.2|16126.2|16186.2|16126.2|0
1649088890000|2022-04-04 16:14:50|16183.7|16123.7|16182.8|16122.8|16183.7|16123.7|16182.8|16122.8|0
1649088920000|2022-04-04 16:15:20|16173.7|16113.7|16173.7|16113.7|16173.7|16113.7|16173.7|16113.7|0
1649088930000|2022-04-04 16:15:30|16174.6|16114.6|16176.2|16116.2|16176.2|16116.2|16174.6|16114.6|0
1649089790000|2022-04-04 16:29:50|16173.7|16113.7|16173.7|16113.7|16173.7|16113.7|16173.7|16113.7|2
1649089800000|2022-04-04 16:30:00|16174.6|16114.6|16174.6|16114.6|16174.6|16114.6|16174.6|16114.6|0
1649089850000|2022-04-04 16:30:50|16180.8|16120.8|16192.1|16132.1|16192.1|16132.1|16180.8|16120.8|0
1649090260000|2022-04-04 16:37:40|16192.2|16132.2|16192.2|16132.2|16192.2|16132.2|16192.2|16132.2|0
1649090320000|2022-04-04 16:38:40|16193.8|16133.8|16193.8|16133.8|16193.8|16133.8|16193.8|16133.8|0
1649090330000|2022-04-04 16:38:50|16182.9|16142.9|16182.9|16142.9|16182.9|16142.9|16182.9|16142.9|0
1649090530000|2022-04-04 16:42:10|16193.8|16133.8|16193.8|16133.8|16193.8|16133.8|16193.8|16133.8|0
1649090840000|2022-04-04 16:47:20|16195.4|16135.4|16195.4|16135.4|16195.4|16135.4|16195.4|16135.4|2
1649090850000|2022-04-04 16:47:30|16193.8|16133.8|16193.8|16133.8|16193.8|16133.8|16193.8|16133.8|0
1649091000000|2022-04-04 16:50:00|16182.9|16142.9|16182.9|16142.9|16182.9|16142.9|16182.9|16142.9|0
1649091220000|2022-04-04 16:53:40|16180.4|16140.4|16180.4|16140.4|16180.4|16140.4|16180.4|16140.4|0
1649091450000|2022-04-04 16:57:30|16182.1|16142.1|16182.9|16142.9|16182.9|16142.9|16182.1|16142.1|0
1649091550000|2022-04-04 16:59:10|16183|16143|16183|16143|16183|16143|16183|16143|0
1649091790000|2022-04-04 17:03:10|16182.1|16142.1|16180.5|16140.5|16182.1|16142.1|16180.5|16140.5|0
1649092980000|2022-04-04 17:23:00|16181.4|16141.4|16181.4|16141.4|16181.4|16141.4|16181.4|16141.4|0
1649093070000|2022-04-04 17:24:30|16183|16143|16183|16143|16183|16143|16183|16143|0
1649093110000|2022-04-04 17:25:10|16195.5|16135.5|16195.5|16135.5|16195.5|16135.5|16195.5|16135.5|1
1649093180000|2022-04-04 17:26:20|16188|16148|16188|16148|16188|16148|16188|16148|0
1649093310000|2022-04-04 17:28:30|16188.1|16148.1|16188.1|16148.1|16188.1|16148.1|16188.1|16148.1|0
1649094620000|2022-04-04 17:50:20|16169.3|16149.3|16151.4|16131.4|16170|16149.3|16151.4|16130|2
1649094660000|2022-04-04 17:51:00|16166.7|16126.7|16178.9|16138.9|16178.9|16138.9|16166.7|16126.7|0
1649095140000|2022-04-04 17:59:00|16179.8|16139.8|16181.4|16141.4|16181.4|16141.4|16179.8|16139.8|0
1649095180000|2022-04-04 17:59:40|16183.2|16143.2|16181.4|16141.4|16183.2|16143.2|16181.4|16141.4|0
1649095450000|2022-04-04 18:04:10|16193.2|16133.2|16196.4|16136.4|16196.4|16136.4|16193.2|16133.2|0
1649095660000|2022-04-04 18:07:40|16183.9|16143.9|16183.9|16143.9|16183.9|16143.9|16183.9|16143.9|0
1649095750000|2022-04-04 18:09:10|16185.7|16145.7|16185.7|16145.7|16185.7|16145.7|16185.7|16145.7|0
1649095860000|2022-04-04 18:11:00|16188.2|16148.2|16189.8|16149.8|16190.7|16150.7|16188.2|16148.2|0
1649095870000|2022-04-04 18:11:10|16190.7|16150.7|16189.8|16149.8|16190.7|16150.7|16187.3|16147.3|0
1649095940000|2022-04-04 18:12:20|16198.9|16138.9|16186.4|16146.4|16198.9|16148|16186.4|16138.9|0
1649095950000|2022-04-04 18:12:30|16187.3|16147.3|16187.3|16147.3|16187.3|16147.3|16187.3|16147.3|0
1649096050000|2022-04-04 18:14:10|16184.1|16144.1|16184.1|16144.1|16184.1|16144.1|16184.1|16144.1|0
1649096060000|2022-04-04 18:14:20|16182.5|16142.5|16182.5|16142.5|16182.5|16142.5|16182.5|16142.5|1
1649096070000|2022-04-04 18:14:30|16183.4|16143.4|16183.4|16143.4|16183.4|16143.4|16183.4|16143.4|2
1649096080000|2022-04-04 18:14:40|16182.5|16142.5|16180|16140|16182.5|16142.5|16180|16140|1
1649096090000|2022-04-04 18:14:50|16179.1|16139.1|16170|16110|16179.1|16139.1|16170|16110|3
1649096100000|2022-04-04 18:15:00|16170.9|16110.9|16149.1|16109.1|16175.9|16115.9|16149.1|16109.1|3
1649096110000|2022-04-04 18:15:10|16137.3|16117.3|16134.1|16114.1|16137.3|16117.3|16134.1|16114.1|0
1649096210000|2022-04-04 18:16:50|16143.4|16103.4|16144.1|16104.1|16144.1|16104.1|16143.4|16103.4|1
1649096290000|2022-04-04 18:18:10|||||||||1
1649096380000|2022-04-04 18:19:40|16142.5|16102.5|16142.5|16102.5|16142.5|16102.5|16142.5|16102.5|0
1649096390000|2022-04-04 18:19:50|16150.7|16090.7|16150.7|16090.7|16150.7|16090.7|16150.7|16090.7|1
1649118030000|2022-04-05 00:20:30|16167.1|16107.1|16167.1|16107.1|16167.1|16107.1|16167.1|16107.1|0
1649118320000|2022-04-05 00:25:20|16187.8|16127.8|16187.8|16127.8|16187.8|16127.8|16187.8|16127.8|0
1649118360000|2022-04-05 00:26:00|16187.9|16127.9|16187.9|16127.9|16187.9|16127.9|16187.9|16127.9|0
1649120130000|2022-04-05 00:55:30|16188|16128|16188|16128|16188|16128|16188|16128|0
1649121900000|2022-04-05 01:25:00|16188.1|16128.1|16188.1|16128.1|16188.1|16128.1|16188.1|16128.1|0
1649122340000|2022-04-05 01:32:20|16172.2|16132.2|16172.2|16132.2|16172.2|16132.2|16172.2|16132.2|0
1649122600000|2022-04-05 01:36:40|16169.7|16129.7|16169.7|16129.7|16169.7|16129.7|16169.7|16129.7|0
1649123160000|2022-04-05 01:46:00|16169.8|16129.8|16169.8|16129.8|16169.8|16129.8|16169.8|16129.8|0
1649165400000|2022-04-05 13:30:00|16147.2|16127.2|16137.2|16097.2|16147.2|16127.2|16130.7|16094.7|2
1649165410000|2022-04-05 13:30:10|16136.4|16096.4|16136.4|16096.4|16136.4|16096.4|16136.4|16096.4|1
1649165700000|2022-04-05 13:35:00|16139.7|16099.7|16139.7|16099.7|16139.7|16099.7|16139.7|16099.7|0
1649165710000|2022-04-05 13:35:10|16140.5|16100.5|16140.5|16100.5|16140.5|16100.5|16140.5|16100.5|0
1649165720000|2022-04-05 13:35:20|16141.4|16101.4|16143.1|16103.1|16143.1|16103.1|16141.4|16101.4|2
1649165740000|2022-04-05 13:35:40|16168.9|16108.9|16184.7|16124.7|16184.7|16124.7|16168.9|16108.9|0
1649165750000|2022-04-05 13:35:50|16185.6|16125.6|16192.2|16132.2|16192.2|16132.2|16185.6|16125.6|0
1649165770000|2022-04-05 13:36:10|16193.9|16133.9|16185.6|16145.6|16194.7|16145.6|16185.6|16133.9|0
1649165780000|2022-04-05 13:36:20|16179.8|16159.8|16179.8|16159.8|16179.8|16159.8|16179.8|16159.8|0
1649165790000|2022-04-05 13:36:30|16186.4|16166.4|16186.4|16166.4|16186.4|16166.4|16186.4|16166.4|1
1649165800000|2022-04-05 13:36:40|||||||||1
1649165820000|2022-04-05 13:37:00|16188|16168|16188|16168|16188|16168|16188|16168|0
1649166180000|2022-04-05 13:43:00|16188.1|16168.1|16188.1|16168.1|16188.1|16168.1|16188.1|16168.1|0
1649166610000|2022-04-05 13:50:10|||||||||2
1649166750000|2022-04-05 13:52:30|16220.6|16160.6|16221.4|16201.4|16221.4|16201.4|16220.6|16160.6|4
1649166770000|2022-04-05 13:52:50|||||||||1
1649166780000|2022-04-05 13:53:00|16233.1|16193.1|16233.1|16193.1|16233.1|16193.1|16233.1|16193.1|1
1649166790000|2022-04-05 13:53:10|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|3
1649166960000|2022-04-05 13:56:00|16218.9|16198.9|16218.9|16198.9|16218.9|16198.9|16218.9|16198.9|4
1649166970000|2022-04-05 13:56:10|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|16217.3|16197.3|4
1649167090000|2022-04-05 13:58:10|16240.6|16226.5|16248.1|16228.1|16248.1|16228.1|16240.6|16181.5|6
1649167120000|2022-04-05 13:58:40|16228.3|16208.3|16226.6|16206.6|16248.1|16228.1|16226.6|16206.6|4
1649167140000|2022-04-05 13:59:00|16231.6|16211.6|16233.3|16213.3|16233.3|16213.3|16208.5|16188.5|2
1649167150000|2022-04-05 13:59:10|||||||||1
1649167160000|2022-04-05 13:59:20|16208.5|16188.5|16231.6|16211.6|16231.6|16211.6|16208.5|16188.5|3
1649167170000|2022-04-05 13:59:30|16211.5|16151.5|16231.6|16211.6|16231.6|16211.6|16211.5|16151.5|1
1649167210000|2022-04-05 14:00:10|16221.7|16201.7|16231.6|16211.6|16231.6|16211.6|16221.7|16201.7|3
1649167230000|2022-04-05 14:00:30|||||||||2
1649167320000|2022-04-05 14:02:00|||||||||1
1649167330000|2022-04-05 14:02:10|16234.9|16214.9|16234.9|16214.9|16234.9|16214.9|16234.9|16214.9|0
1649167360000|2022-04-05 14:02:40|16226.5|16206.5|16234.9|16214.9|16234.9|16214.9|16226.5|16206.5|2
1649167370000|2022-04-05 14:02:50|16234.1|16214.1|16234.1|16214.1|16234.1|16214.1|16234.1|16214.1|0
1649167410000|2022-04-05 14:03:30|16248.1|16228.1|16248.1|16228.1|16248.1|16228.1|16248.1|16228.1|0
1649167510000|2022-04-05 14:05:10|16253.1|16233.1|16253.1|16233.1|16253.1|16233.1|16253.1|16233.1|1
1649167750000|2022-04-05 14:09:10|16254.8|16234.8|16263.1|16243.1|16263.1|16243.1|16254.8|16234.8|2
1649167920000|2022-04-05 14:12:00|16260.6|16240.6|16260.6|16240.6|16260.6|16240.6|16260.6|16240.6|2
1649167930000|2022-04-05 14:12:10|16254|16234|16254|16234|16254|16234|16254|16234|0
1649167950000|2022-04-05 14:12:30|16254.8|16234.8|16256.5|16236.5|16256.5|16236.5|16254.8|16234.8|0
1649167960000|2022-04-05 14:12:40|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|0
1649167980000|2022-04-05 14:13:00|16259.9|16239.9|16264.9|16244.9|16264.9|16244.9|16259.9|16239.9|0
1649167990000|2022-04-05 14:13:10|16265.7|16245.7|16265.7|16245.7|16265.7|16245.7|16265.7|16245.7|0
1649168000000|2022-04-05 14:13:20|16264.9|16244.9|16264.9|16244.9|16264.9|16244.9|16264.9|16244.9|2
1649168010000|2022-04-05 14:13:30|16259.9|16239.9|16259.9|16239.9|16259.9|16239.9|16259.9|16239.9|1
1649168020000|2022-04-05 14:13:40|16268.2|16228.2|16268.2|16228.2|16268.2|16228.2|16268.2|16228.2|0
1649168040000|2022-04-05 14:14:00|16264.9|16224.9|16264.9|16224.9|16264.9|16224.9|16264.9|16224.9|0
1649168100000|2022-04-05 14:15:00|16254|16234|16254|16234|16254|16234|16254|16234|0
1649168160000|2022-04-05 14:16:00|16248.2|16228.2|16248.2|16228.2|16248.2|16228.2|16248.2|16228.2|0
1649168200000|2022-04-05 14:16:40|16238.3|16218.3|16238.3|16218.3|16248.2|16228.2|16238.3|16218.3|4
1649168220000|2022-04-05 14:17:00|16248.2|16228.2|16248.2|16228.2|16248.2|16228.2|16248.2|16228.2|0
1649168280000|2022-04-05 14:18:00|16254|16234|16254|16234|16254|16234|16254|16234|0
1649168320000|2022-04-05 14:18:40|16259|16239|16259|16239|16259|16239|16259|16239|0
1649168370000|2022-04-05 14:19:30|16259.9|16239.9|16264.9|16244.9|16264.9|16244.9|16259.9|16239.9|0
1649168380000|2022-04-05 14:19:40|16265.7|16245.7|16259.1|16239.1|16265.7|16245.7|16259.1|16239.1|1
1649168390000|2022-04-05 14:19:50|16264.9|16224.9|16254|16234|16264.9|16234|16254|16224.9|2
1649168400000|2022-04-05 14:20:00|16268.2|16228.2|16268.2|16228.2|16268.2|16228.2|16268.2|16228.2|0
1649169230000|2022-04-05 14:33:50|||||||||1
1649169340000|2022-04-05 14:35:40|16264.9|16224.9|16268.2|16228.2|16268.2|16228.2|16264.9|16224.9|4
1649169350000|2022-04-05 14:35:50|16257.4|16237.4|16235.7|16175.7|16258.2|16237.4|16235.7|16175.7|2
1649169360000|2022-04-05 14:36:00|16237.4|16177.4|16239.9|16179.9|16239.9|16179.9|16237.4|16177.4|0
1649169380000|2022-04-05 14:36:20|16240.7|16180.7|16252.4|16192.4|16252.4|16192.4|16240.7|16180.7|0
1649169400000|2022-04-05 14:36:40|16233.3|16173.3|16229.9|16169.9|16233.3|16173.3|16229.9|16169.9|0
1649169410000|2022-04-05 14:36:50|16234.9|16174.9|16237.4|16177.4|16237.4|16177.4|16234.9|16174.9|0
1649169430000|2022-04-05 14:37:10|16232.4|16172.4|16232.4|16172.4|16232.4|16172.4|16232.4|16172.4|0
1649169460000|2022-04-05 14:37:40|||||||||1
1649169470000|2022-04-05 14:37:50|16227.4|16167.4|16227.4|16167.4|16227.4|16167.4|16227.4|16167.4|0
1649169490000|2022-04-05 14:38:10|16214.9|16174.9|16217.4|16177.4|16217.4|16177.4|16214.9|16174.9|0
1649169500000|2022-04-05 14:38:20|16210.7|16170.7|16210.7|16170.7|16210.7|16170.7|16210.7|16170.7|0
1649169720000|2022-04-05 14:42:00|16210.8|16170.8|16210.8|16170.8|16210.8|16170.8|16210.8|16170.8|0
1649169770000|2022-04-05 14:42:50|16229.9|16169.9|16229.9|16169.9|16229.9|16169.9|16229.9|16169.9|0
1649169780000|2022-04-05 14:43:00|16222.4|16182.4|16232.4|16192.4|16237.4|16192.4|16222.4|16177.4|0
1649169790000|2022-04-05 14:43:10|16230.8|16190.8|16230.8|16190.8|16230.8|16190.8|16230.8|16190.8|0
1649169860000|2022-04-05 14:44:20|16237.4|16197.4|16237.4|16197.4|16237.4|16197.4|16237.4|16197.4|0
1649170430000|2022-04-05 14:53:50|16229.9|16209.9|16229.9|16209.9|16229.9|16209.9|16229.9|16209.9|0
1649170500000|2022-04-05 14:55:00|16224.9|16204.9|16224.9|16204.9|16224.9|16204.9|16224.9|16204.9|0
1649170540000|2022-04-05 14:55:40|16218.3|16158.3|16219.9|16159.9|16219.9|16159.9|16215.8|16155.8|3
1649170560000|2022-04-05 14:56:00|16217.4|16157.4|16217.4|16157.4|16217.4|16157.4|16217.4|16157.4|0
1649170570000|2022-04-05 14:56:10|16216.6|16156.6|16215|16155|16216.6|16156.6|16215|16155|0
1649170580000|2022-04-05 14:56:20|16200|16160|16190.8|16130.8|16210|16160|16190.8|16130.8|1
1649170590000|2022-04-05 14:56:30|16188.3|16128.3|16193.3|16133.3|16193.3|16137.5|16173.3|16128.3|0
1649170640000|2022-04-05 14:57:20|16190.8|16130.8|16193.3|16133.3|16194.1|16134.1|16190|16130|0
1649170660000|2022-04-05 14:57:40|16194.2|16134.2|16194.2|16134.2|16194.2|16134.2|16194.2|16134.2|0
1649170680000|2022-04-05 14:58:00|16197.5|16137.5|16197.5|16137.5|16197.5|16137.5|16197.5|16137.5|0
1649170870000|2022-04-05 15:01:10|16186.6|16146.6|16186.6|16146.6|16186.6|16146.6|16186.6|16146.6|0
1649170890000|2022-04-05 15:01:30|16185|16145|16185|16145|16185|16145|16185|16145|0
1649170990000|2022-04-05 15:03:10|16199.1|16139.1|16200|16140|16200|16140|16199.1|16139.1|0
1649171180000|2022-04-05 15:06:20|16199.1|16139.1|16197.5|16137.5|16199.1|16139.1|16197.5|16137.5|0
1649171190000|2022-04-05 15:06:30|16198.3|16138.3|16200|16140|16200|16140|16198.3|16138.3|0
1649171600000|2022-04-05 15:13:20|16200.9|16140.9|16200.9|16140.9|16200.9|16140.9|16200.9|16140.9|0
1649171730000|2022-04-05 15:15:30|16237.5|16197.5|16260|16240|16260|16240|16237.5|16197.5|6
1649171740000|2022-04-05 15:15:40|16258.4|16238.4|16258.4|16238.4|16258.4|16238.4|16258.4|16238.4|3
1649171750000|2022-04-05 15:15:50|16257.5|16237.5|16240|16180|16257.5|16237.5|16225|16165|2
1649171980000|2022-04-05 15:19:40|16245.9|16185.9|16245.9|16185.9|16245.9|16185.9|16245.9|16185.9|3
1649171990000|2022-04-05 15:19:50|16245|16185|16245|16185|16245|16185|16245|16185|0
1649172010000|2022-04-05 15:20:10|16245.9|16185.9|16257.5|16197.5|16257.5|16197.5|16245.9|16185.9|0
1649172320000|2022-04-05 15:25:20|16248.4|16208.4|16248.4|16208.4|16248.4|16208.4|16248.4|16208.4|0
1649172410000|2022-04-05 15:26:50|16243.4|16203.4|16243.4|16203.4|16243.4|16203.4|16243.4|16203.4|0
1649172450000|2022-04-05 15:27:30|16242.6|16202.6|16240.9|16200.9|16242.6|16202.6|16240.9|16200.9|0
1649172510000|2022-04-05 15:28:30|16235.9|16195.9|16235.9|16195.9|16235.9|16195.9|16235.9|16195.9|0
1649172690000|2022-04-05 15:31:30|16215.9||16215.9||16215.9||16215.9||0
1649172720000|2022-04-05 15:32:00|16214.2|16194.2|16210.9|16190.9|16214.2|16194.2|16210.9|16190.9|0
1649172730000|2022-04-05 15:32:10|16236.8|16176.8|16252.6|16192.6|16252.6|16192.6|16236.8|16176.8|1
1649172740000|2022-04-05 15:32:20|16246|16186|16245.1|16185.1|16246|16186|16242.6|16182.6|0
1649172750000|2022-04-05 15:32:30|16242.6|16182.6|16240.1|16180.1|16242.6|16182.6|16240.1|16180.1|0
1649172850000|2022-04-05 15:34:10|||||||||6
1649172870000|2022-04-05 15:34:30|16214.2|16194.2|16240.1|16180.1|16240.1|16194.2|16199.2|16179.2|0
1649172950000|2022-04-05 15:35:50|16237.6|16177.6|16237.6|16177.6|16237.6|16177.6|16237.6|16177.6|0
1649173410000|2022-04-05 15:43:30|16235.1|16175.1|16235.1|16175.1|16235.1|16175.1|16235.1|16175.1|0
1649173500000|2022-04-05 15:45:00|16238.5|16178.5|16238.5|16178.5|16238.5|16178.5|16238.5|16178.5|1
1649173510000|2022-04-05 15:45:10|16245.1|16185.1|16245.1|16185.1|16245.1|16185.1|16245.1|16185.1|0
1649173650000|2022-04-05 15:47:30|16242.6|16182.6|16242.6|16182.6|16242.6|16182.6|16242.6|16182.6|1
1649173660000|2022-04-05 15:47:40|16227.6|16167.6|16237.6|16177.6|16237.6|16177.6|16225.1|16165.1|0
1649174080000|2022-04-05 15:54:40|16237.7|16177.7|16237.7|16177.7|16237.7|16177.7|16237.7|16177.7|0
1649174180000|2022-04-05 15:56:20|16230.2|16190.2|16230.2|16190.2|16230.2|16190.2|16230.2|16190.2|0
1649174190000|2022-04-05 15:56:30|16231|16191|16232.7|16192.7|16232.7|16192.7|16231|16191|0
1649174470000|2022-04-05 16:01:10|16234.4|16194.4|16237.7|16197.7|16237.7|16197.7|16234.4|16194.4|0
1649174860000|2022-04-05 16:07:40|16230.2|16190.2|16235.2|16175.2|16235.2|16190.2|16230.2|16175.2|2
1649174870000|2022-04-05 16:07:50|16222.7|16182.7|16220.2|16180.2|16222.7|16182.7|16220.2|16180.2|2
1649174880000|2022-04-05 16:08:00|||||||||3
1649174890000|2022-04-05 16:08:10|||||||||2
1649174900000|2022-04-05 16:08:20|||||||||2
1649174910000|2022-04-05 16:08:30|||||||||3
1649174920000|2022-04-05 16:08:40|16217.7|16157.7|16217.7|16157.7|16217.7|16157.7|16217.7|16157.7|1
1649174950000|2022-04-05 16:09:10|16215.2|16155.2|16215.2|16155.2|16215.2|16155.2|16215.2|16155.2|0
1649175000000|2022-04-05 16:10:00|16212.7|16152.7|16210.2|16150.2|16212.7|16152.7|16210.2|16150.2|0
1649175010000|2022-04-05 16:10:10|16197.7|16157.7|16197.7|16157.7|16197.7|16157.7|16197.7|16157.7|0
1649175030000|2022-04-05 16:10:30|16195.2|16155.2|16195.2|16155.2|16195.2|16155.2|16195.2|16155.2|0
1649175840000|2022-04-05 16:24:00|16195.3|16155.3|16195.3|16155.3|16195.3|16155.3|16195.3|16155.3|0
1649176770000|2022-04-05 16:39:30|||||||||1
1649177230000|2022-04-05 16:47:10|16193.7|16153.7|16193.7|16153.7|16193.7|16153.7|16193.7|16153.7|0
1649177670000|2022-04-05 16:54:30|16194.5|16154.5|16196.2|16156.2|16196.2|16156.2|16194.5|16154.5|0
1649178100000|2022-04-05 17:01:40|16209.5|16169.5|16225.4|16165.4|16225.4|16169.5|16209.5|16165.4|4
1649178170000|2022-04-05 17:02:50|16230.4|16170.4|16230.4|16170.4|16230.4|16170.4|16230.4|16170.4|0
1649178390000|2022-04-05 17:06:30|16229.6|16169.6|16227.9|16167.9|16229.6|16169.6|16227.9|16167.9|0
1649179350000|2022-04-05 17:22:30|16228|16168|16228|16168|16228|16168|16228|16168|0
1649179460000|2022-04-05 17:24:20|16229.6|16169.6|16233|16173|16233|16173|16229.6|16169.6|0
1649179480000|2022-04-05 17:24:40|16229.6|16189.6|16229.6|16189.6|16229.6|16189.6|16229.6|16189.6|0
1649179600000|2022-04-05 17:26:40|16228|16188|16228|16188|16228|16188|16228|16188|0
1649179680000|2022-04-05 17:28:00|16229.6|16189.6|16229.6|16189.6|16229.6|16189.6|16229.6|16189.6|0
1649179690000|2022-04-05 17:28:10|16228|16188|16228|16188|16228|16188|16228|16188|0
1649179710000|2022-04-05 17:28:30|16226.3|16186.3|16226.3|16186.3|16226.3|16186.3|16226.3|16186.3|0
1649179920000|2022-04-05 17:32:00|16228|16188|16228|16188|16228|16188|16228|16188|0
1649180200000|2022-04-05 17:36:40|16226.3|16186.3|16226.3|16186.3|16226.3|16186.3|16226.3|16186.3|1
1649180220000|2022-04-05 17:37:00|16228|16188|16228|16188|16228|16188|16228|16188|0
1649180250000|2022-04-05 17:37:30|16227.2|16187.2|16226.3|16186.3|16227.2|16187.2|16226.3|16186.3|0
1649180270000|2022-04-05 17:37:50|16228.8|16188.8|16226.3|16186.3|16228.8|16188.8|16226.3|16186.3|0
1649180330000|2022-04-05 17:38:50|16231.3|16191.3|16228.8|16188.8|16231.3|16191.3|16228.8|16188.8|0
1649180350000|2022-04-05 17:39:10|16228.9|16188.9|16228.9|16188.9|16228.9|16188.9|16228.9|16188.9|0
1649180780000|2022-04-05 17:46:20|16228|16188|16226.4|16186.4|16228|16188|16226.4|16186.4|0
1649181280000|2022-04-05 17:54:40|16227.2|16187.2|16228.9|16188.9|16228.9|16188.9|16227.2|16187.2|0
1649181300000|2022-04-05 17:55:00|16209.7|16189.7|16228.9|16188.9|16228.9|16189.7|16209.7|16179.7|1
1649181310000|2022-04-05 17:55:10|16227.2|16187.2|16227.2|16187.2|16227.2|16187.2|16227.2|16187.2|27
1649181360000|2022-04-05 17:56:00|16227.3|16187.3|16227.3|16187.3|16227.3|16187.3|16227.3|16187.3|0
1649181640000|2022-04-05 18:00:40|16225.6|16185.6|16225.6|16185.6|16225.6|16185.6|16225.6|16185.6|0
1649182060000|2022-04-05 18:07:40|16226.5|16186.5|16228.1|16188.1|16228.1|16188.1|16226.5|16186.5|0
1649182110000|2022-04-05 18:08:30|16229|16189|16230.6|16190.6|16230.6|16190.6|16229|16189|0
1649182360000|2022-04-05 18:12:40|||||||||1
1649182390000|2022-04-05 18:13:10|16230.7|16190.7|16230.7|16190.7|16230.7|16190.7|16230.7|16190.7|0
1649182440000|2022-04-05 18:14:00|16236.5|16216.5|16224|16204|16236.5|16216.5|16224|16204|7
1649182450000|2022-04-05 18:14:10|16235.7|16195.7|16224|16204|16238.2|16204|16224|16195.7|0
1649182460000|2022-04-05 18:14:20|16235.7|16195.7|16236.5|16196.5|16236.5|16196.5|16235.7|16195.7|1
1649182470000|2022-04-05 18:14:30|16237.3|16197.3|16241.5|16201.5|16241.5|16201.5|16237.3|16197.3|1
1649182480000|2022-04-05 18:14:40|16243.2|16203.2|16241.5|16201.5|16244|16204|16241.5|16201.5|2
1649182490000|2022-04-05 18:14:50|16239.8|16199.8|16234|16194|16239.8|16199.8|16234|16194|2
1649182500000|2022-04-05 18:15:00|16235.7|16195.7|16236.5|16196.5|16237.3|16197.3|16235.7|16195.7|1
1649182520000|2022-04-05 18:15:20|16237.3|16197.3|16234.8|16194.8|16237.3|16204|16224|16194.8|1
1649182530000|2022-04-05 18:15:30|16235.7|16195.7|16236.5|16216.5|16244|16216.5|16229.8|16195.7|0
1649182540000|2022-04-05 18:15:40|16241.5|16221.5|16246.5|16226.5|16246.5|16226.5|16241.5|16221.5|0
1649182560000|2022-04-05 18:16:00|||||||||1
1649182580000|2022-04-05 18:16:20|16247.3|16227.3|16246.5|16226.5|16247.3|16227.3|16246.5|16226.5|3
1649182590000|2022-04-05 18:16:30|16241.5|16221.5|16239|16199|16247.3|16221.5|16239|16199|0
1649182600000|2022-04-05 18:16:40|16242.3|16202.3|16241.5|16201.5|16242.3|16202.3|16241.5|16201.5|0
1649182630000|2022-04-05 18:17:10|16240.7|16200.7|16239.8|16199.8|16240.7|16200.7|16239|16199|0
1649182640000|2022-04-05 18:17:20|16244|16184|16232.3|16172.3|16244|16184|16232.3|16172.3|1
1649182680000|2022-04-05 18:18:00|16232.4|16172.4|16232.4|16172.4|16232.4|16172.4|16227.4|16167.4|0
1649182790000|2022-04-05 18:19:50|||||||||5
1649203200000|2022-04-06 00:00:00|16261.8|16221.8|16261.8|16221.8|16261.8|16221.8|16261.8|16221.8|0
1649203260000|2022-04-06 00:01:00|16276.8|16216.8|16276.8|16216.8|16276.8|16216.8|16276.8|16216.8|0
1649203270000|2022-04-06 00:01:10|16275.1|16215.1|16275.1|16215.1|16275.1|16215.1|16275.1|16215.1|0
1649203380000|2022-04-06 00:03:00|16275.2|16215.2|16275.2|16215.2|16275.2|16215.2|16275.2|16215.2|0
1649203760000|2022-04-06 00:09:20|16264.3|16224.3|16264.3|16224.3|16264.3|16224.3|16264.3|16224.3|0
1649203770000|2022-04-06 00:09:30|16262.7|16222.7|16262.7|16222.7|16262.7|16222.7|16262.7|16222.7|0
1649203880000|2022-04-06 00:11:20|16266.8|16226.8|16266.8|16226.8|16266.8|16226.8|16266.8|16226.8|0
1649203890000|2022-04-06 00:11:30|16266|16226|16264.3|16224.3|16266|16226|16264.3|16224.3|0
1649203930000|2022-04-06 00:12:10|16282.7|16262.7|16284.3|16264.3|16284.3|16264.3|16282.7|16262.7|9
1649204020000|2022-04-06 00:13:40|16284.4|16264.4|16284.4|16264.4|16284.4|16264.4|16284.4|16264.4|0
1649204640000|2022-04-06 00:24:00|16286.1|16266.1|16286.1|16266.1|16286.1|16266.1|16286.1|16266.1|0
1649204650000|2022-04-06 00:24:10|16284.4|16264.4|16284.4|16264.4|16284.4|16264.4|16284.4|16264.4|0
1649204820000|2022-04-06 00:27:00|||||||||1
1649205000000|2022-04-06 00:30:00|||||||||1
1649205140000|2022-04-06 00:32:20|16281.9|16221.9|16281.9|16221.9|16281.9|16221.9|16281.9|16221.9|6
1649205200000|2022-04-06 00:33:20|16282.7|16222.7|16282.7|16222.7|16282.7|16222.7|16282.7|16222.7|0
1649205250000|2022-04-06 00:34:10|16282.8|16222.8|16282.8|16222.8|16282.8|16222.8|16282.8|16222.8|0
1649205370000|2022-04-06 00:36:10|16268.6|16248.6|16281.9|16261.9|16281.9|16261.9|16268.6|16248.6|0
1649205440000|2022-04-06 00:37:20|16270.2|16250.2|16283.6|16223.6|16283.6|16250.2|16270.2|16223.6|1
1649205450000|2022-04-06 00:37:30|16281.9|16221.9|16281.9|16221.9|16281.9|16221.9|16281.9|16221.9|0
1649205820000|2022-04-06 00:43:40|16282|16222|16282|16222|16282|16222|16282|16222|0
1649205860000|2022-04-06 00:44:20|16263.6|16223.6|16263.6|16223.6|16263.6|16223.6|16263.6|16223.6|0
1649206020000|2022-04-06 00:47:00|16261.1|16221.1|16261.1|16221.1|16261.1|16221.1|16261.1|16221.1|0
1649206380000|2022-04-06 00:53:00|16261.2|16221.2|16261.2|16221.2|16261.2|16221.2|16261.2|16221.2|0
1649206500000|2022-04-06 00:55:00|16251.1|16211.1|16257|16197|16257|16211.1|16251.1|16197|1
1649206530000|2022-04-06 00:55:30|16242|16182|16242|16182|16242|16182|16242|16182|0
1649206830000|2022-04-06 01:00:30|16239.5|16179.5|16239.5|16179.5|16239.5|16179.5|16239.5|16179.5|0
1649206850000|2022-04-06 01:00:50|16242|16182|16242|16182|16242|16182|16242|16182|0
1649206940000|2022-04-06 01:02:20|16240.3|16180.3|16239.5|16179.5|16240.3|16180.3|16239.5|16179.5|0
1649207050000|2022-04-06 01:04:10|16240.3|16180.3|16240.3|16180.3|16240.3|16180.3|16240.3|16180.3|0
1649207080000|2022-04-06 01:04:40|16240.4|16180.4|16240.4|16180.4|16240.4|16180.4|16240.4|16180.4|0
1649207210000|2022-04-06 01:06:50|16237|16177|16237|16177|16237|16177|16237|16177|0
1649207470000|2022-04-06 01:11:10|16233.7|16173.7|16232|16172|16233.7|16173.7|16232|16172|0
1649207510000|2022-04-06 01:11:50|16232.9|16172.9|16232.9|16172.9|16232.9|16172.9|16232.9|16172.9|0
1649208050000|2022-04-06 01:20:50|16232.1|16172.1|16232.1|16172.1|16232.1|16172.1|16232.1|16172.1|0
1649208830000|2022-04-06 01:33:50|16234.6|16174.6|16234.6|16174.6|16234.6|16174.6|16234.6|16174.6|0
1649209420000|2022-04-06 01:43:40|16234.7|16174.7|16234.7|16174.7|16234.7|16174.7|16234.7|16174.7|0
1649209820000|2022-04-06 01:50:20|16235.5|16175.5|16235.5|16175.5|16235.5|16175.5|16235.5|16175.5|0
1649209860000|2022-04-06 01:51:00|16233.8|16173.8|16232.2|16172.2|16233.8|16173.8|16232.2|16172.2|0
1649251800000|2022-04-06 13:30:00|16242|16202|16267.1|16207.1|16273.7|16213.7|16242|16196.9|6
1649251810000|2022-04-06 13:30:10|16266.3|16206.3|16262.1|16202.1|16266.3|16206.3|16262.1|16202.1|1
1649251830000|2022-04-06 13:30:30|16262.9|16202.9|16261.3|16201.3|16262.9|16202.9|16261.3|16201.3|0
1649251840000|2022-04-06 13:30:40|16254.6|16194.6|16243|16203|16254.6|16203|16243|16194.6|0
1649251860000|2022-04-06 13:31:00|16239.6|16199.6|16239.6|16199.6|16239.6|16199.6|16239.6|16199.6|0
1649251940000|2022-04-06 13:32:20|16240.4|16200.4|16242.1|16202.1|16242.1|16202.1|16240.4|16200.4|1
1649252150000|2022-04-06 13:35:50|16243.8|16203.8|16254.6|16194.6|16254.6|16203.8|16243.8|16194.6|1
1649252710000|2022-04-06 13:45:10|16256.3|16196.3|16257.1|16197.1|16257.1|16197.1|16256.3|16196.3|1
1649252990000|2022-04-06 13:49:50|16254.6|16194.6|16254.6|16194.6|16254.6|16194.6|16254.6|16194.6|0
1649253100000|2022-04-06 13:51:40|16254.7|16194.7|16254.7|16194.7|16254.7|16194.7|16254.7|16194.7|0
1649253160000|2022-04-06 13:52:40|16238.7|16218.7|16238.7|16218.7|16238.7|16218.7|16238.7|16218.7|0
1649253170000|2022-04-06 13:52:50|16252.2|16212.2|16254.7|16214.7|16255.5|16215.5|16252.2|16212.2|1
1649253210000|2022-04-06 13:53:30|16255.5|16215.5|16255.5|16215.5|16255.5|16215.5|16255.5|16215.5|0
1649253300000|2022-04-06 13:55:00|16263.8|16243.8|16263.8|16243.8|16263.8|16243.8|16263.8|16243.8|1
1649253310000|2022-04-06 13:55:10|16277|16257|16282.2|16262.2|16283.8|16263.8|16277|16257|5
1649253990000|2022-04-06 14:06:30|16280.5|16260.5|16280.5|16260.5|16280.5|16260.5|16280.5|16260.5|0
1649254000000|2022-04-06 14:06:40|16265.5|16245.5|16265.5|16245.5|16265.5|16245.5|16265.5|16245.5|2
1649254030000|2022-04-06 14:07:10|16260.4|16240.4|16260.4|16240.4|16262.9|16242.9|16260.4|16240.4|7
1649254040000|2022-04-06 14:07:20|16255.4|16215.4|16260.4|16240.4|16265.6|16240.4|16250.3|16215.4|2
1649254270000|2022-04-06 14:11:10|16250.3|16230.3|16260.4|16240.4|16260.4|16240.4|16250.3|16230.3|2
1649254330000|2022-04-06 14:12:10|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|0
1649254370000|2022-04-06 14:12:50|||||||||1
1649254410000|2022-04-06 14:13:30|||||||||1
1649254470000|2022-04-06 14:14:30|||||||||1
1649254500000|2022-04-06 14:15:00|16261.3|16241.3|16258|16238|16261.3|16241.3|16258|16238|0
1649254510000|2022-04-06 14:15:10|16247.8|16227.8|16258|16238|16258|16238|16247.8|16227.8|1
1649254550000|2022-04-06 14:15:50|16253|16213|16258|16238|16258|16238|16247.8|16213|1
1649254620000|2022-04-06 14:17:00|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|1
1649254790000|2022-04-06 14:19:50|16261.4|16241.4|16261.4|16241.4|16261.4|16241.4|16261.4|16241.4|0
1649255290000|2022-04-06 14:28:10|||||||||1
1649255300000|2022-04-06 14:28:20|16254.6|16234.6|16261.4|16241.4|16261.4|16241.4|16254.6|16234.6|3
1649255330000|2022-04-06 14:28:50|16254.8|16214.8|16251.2|16231.2|16254.8|16231.2|16251.2|16214.8|2
1649255340000|2022-04-06 14:29:00|16261.4|16241.4|16261.4|16241.4|16261.4|16241.4|16261.4|16241.4|0
1649255420000|2022-04-06 14:30:20|16251.2|16231.2|16251.2|16231.2|16251.2|16231.2|16251.2|16231.2|2
1649255430000|2022-04-06 14:30:30|16261.4|16241.4|16261.4|16241.4|16261.4|16241.4|16261.4|16241.4|0
1649255570000|2022-04-06 14:32:50|16256.4|16216.4|16256.4|16216.4|16256.4|16216.4|16256.4|16216.4|2
1649255630000|2022-04-06 14:33:50|16255.6|16215.6|16255.6|16215.6|16255.6|16215.6|16255.6|16215.6|0
1649255810000|2022-04-06 14:36:50|16256.4|16216.4|16256.4|16216.4|16256.4|16216.4|16256.4|16216.4|0
1649255920000|2022-04-06 14:38:40|16255.6|16215.6|16255.6|16215.6|16255.6|16215.6|16255.6|16215.6|0
1649256380000|2022-04-06 14:46:20|16243.9|16203.9|16250.6|16190.6|16250.6|16203.9|16243.9|16190.6|2
1649256430000|2022-04-06 14:47:10|16249.8|16189.8|16249.8|16189.8|16249.8|16189.8|16249.8|16189.8|0
1649256530000|2022-04-06 14:48:50|16214.8|16194.8|16224|16184|16224.8|16194.8|16214.8|16184|0
1649256580000|2022-04-06 14:49:40|16221.5|16181.5|16221.5|16181.5|16221.5|16181.5|16221.5|16181.5|0
1649256610000|2022-04-06 14:50:10|16223.2|16183.2|16224|16184|16224|16184|16223.2|16183.2|1
1649256630000|2022-04-06 14:50:30|16218.2|16178.2|16218.2|16178.2|16218.2|16178.2|16218.2|16178.2|0
1649256780000|2022-04-06 14:53:00|16198.2||16198.2||16198.2||16198.2||0
1649256840000|2022-04-06 14:54:00|16195.7|16175.7|16195.7|16175.7|16195.7|16175.7|16195.7|16175.7|0
1649257000000|2022-04-06 14:56:40|16196.5|16176.5|16196.5|16176.5|16196.5|16176.5|16196.5|16176.5|0
1649257020000|2022-04-06 14:57:00|16198.2|16178.2|16198.2|16178.2|16198.2|16178.2|16198.2|16178.2|0
1649257050000|2022-04-06 14:57:30|16210.6|16170.6|16210.6|16170.6|16210.6|16170.6|16210.6|16170.6|0
1649257060000|2022-04-06 14:57:40|16218.2|16178.2|16218.2|16178.2|16218.2|16178.2|16218.2|16178.2|0
1649257070000|2022-04-06 14:57:50|16198.2||16198.2||16198.2||16198.2||0
1649257150000|2022-04-06 14:59:10|16211.4|16171.4|16218.2|16178.2|16218.2|16178.2|16211.4|16171.4|0
1649257240000|2022-04-06 15:00:40|16198.2||16198.2||16198.2||16198.2||0
1649257290000|2022-04-06 15:01:30|16205|16185|16218.2|16178.2|16218.2|16185|16205|16178.2|2
1649257370000|2022-04-06 15:02:50|16215.7|16175.7|16218.2|16178.2|16218.2|16178.2|16215.7|16175.7|0
1649257410000|2022-04-06 15:03:30|16219.9|16179.9|16220.7|16180.7|16220.7|16180.7|16219.9|16179.9|0
1649257550000|2022-04-06 15:05:50|16213.2|16193.2|16213.2|16193.2|16214|16194|16213.2|16193.2|0
1649257560000|2022-04-06 15:06:00|16212.4|16192.4|16215.7|16195.7|16215.7|16195.7|16210.7|16190.7|0
1649258280000|2022-04-06 15:18:00|16215.8|16195.8|16215.8|16195.8|16215.8|16195.8|16215.8|16195.8|0
1649258530000|2022-04-06 15:22:10|16217.5|16197.5|16217.5|16197.5|16217.5|16197.5|16217.5|16197.5|0
1649258810000|2022-04-06 15:26:50|16194.7|16174.7|16194.7|16174.7|16194.7|16174.7|16194.7|16174.7|0
1649258830000|2022-04-06 15:27:10|16191.5|16171.5|16191.5|16171.5|16191.5|16171.5|16191.5|16171.5|6
1649258850000|2022-04-06 15:27:30|16200.7|16160.7|16200.7|16160.7|16200.7|16160.7|16200.7|16160.7|0
1649258860000|2022-04-06 15:27:40|16189.8|16169.8|16194|16174|16194|16174|16189.8|16169.8|0
1649258910000|2022-04-06 15:28:30|16193.2|16173.2|16191.5|16171.5|16193.2|16173.2|16191.5|16171.5|0
1649258920000|2022-04-06 15:28:40|16194|16174|16194|16174|16194|16174|16194|16174|0
1649258930000|2022-04-06 15:28:50|16191.5|16171.5|16191.5|16171.5|16191.5|16171.5|16191.5|16171.5|0
1649259120000|2022-04-06 15:32:00|||||||||1
1649259130000|2022-04-06 15:32:10|16194|16174|16194|16174|16194|16174|16191.5|16171.5|0
1649259190000|2022-04-06 15:33:10|16193.2|16173.2|16191.5|16171.5|16193.2|16173.2|16191.5|16171.5|0
1649259230000|2022-04-06 15:33:50|16189.9|16169.9|16191.5|16171.5|16191.5|16171.5|16189.9|16169.9|0
1649259280000|2022-04-06 15:34:40|16190.7|16170.7|16191.5|16171.5|16191.5|16171.5|16189.9|16169.9|0
1649259290000|2022-04-06 15:34:50|16189.9|16169.9|16191.5|16171.5|16191.5|16171.5|16189.9|16169.9|0
1649259320000|2022-04-06 15:35:20|16193.1|16173.1|16193.1|16173.1|16193.1|16173.1|16193.1|16173.1|0
1649259330000|2022-04-06 15:35:30|16191.5|16171.5|16194|16174|16194|16174|16191.5|16171.5|1
1649259390000|2022-04-06 15:36:30|16195.7|16175.7|16206.5|16166.5|16206.5|16175.7|16195.7|16166.5|0
1649259430000|2022-04-06 15:37:10|16208.2|16168.2|16208.2|16168.2|16208.2|16168.2|16208.2|16168.2|0
1649259700000|2022-04-06 15:41:40|16192.6|16172.6|16200.7|16160.7|16200.7|16172.6|16187.5|16160.7|7
1649259740000|2022-04-06 15:42:20|16189.1|16169.1|16189.1|16169.1|16189.1|16169.1|16189.1|16169.1|0
1649259750000|2022-04-06 15:42:30|16200.7|16160.7|16200.7|16160.7|16200.7|16160.7|16200.7|16160.7|2
1649259790000|2022-04-06 15:43:10|16200.8|16160.8|16189.9|16169.9|16200.8|16169.9|16189.9|16160.8|0
1649259860000|2022-04-06 15:44:20|16189.1|16169.1|16189.1|16169.1|16189.1|16169.1|16189.1|16169.1|0
1649259960000|2022-04-06 15:46:00|16189.2|16169.2|16189.2|16169.2|16189.2|16169.2|16189.2|16169.2|0
1649260140000|2022-04-06 15:49:00|16188.4|16168.4|16188.4|16168.4|16188.4|16168.4|16188.4|16168.4|0
1649260430000|2022-04-06 15:53:50|16183.3|16163.3|16188.4|16148.4|16188.4|16163.3|16183.3|16148.4|1
1649260480000|2022-04-06 15:54:40|||||||||1
1649260900000|2022-04-06 16:01:40|16180|16160|16180|16160|16180|16160|16180|16160|0
1649261060000|2022-04-06 16:04:20|16188.4|16148.4|16188.4|16148.4|16188.4|16148.4|16188.4|16148.4|0
1649261090000|2022-04-06 16:04:50|16190.1|16150.1|16190.1|16150.1|16190.1|16150.1|16190.1|16150.1|61
1649261240000|2022-04-06 16:07:20|16189.3|16149.3|16190.1|16150.1|16190.1|16150.1|16189.3|16149.3|0
1649261520000|2022-04-06 16:12:00|16190.9|16150.9|16192.6|16152.6|16192.6|16152.6|16190.9|16150.9|0
1649261890000|2022-04-06 16:18:10|16192.7|16152.7|16192.7|16152.7|16192.7|16152.7|16192.7|16152.7|0
1649262560000|2022-04-06 16:29:20|16184.3|16164.3|16184.3|16164.3|16184.3|16164.3|16184.3|16164.3|0
1649262570000|2022-04-06 16:29:30|16187.7|16167.7|16187.7|16167.7|16187.7|16167.7|16187.7|16167.7|0
1649262590000|2022-04-06 16:29:50|||||||||1
1649262600000|2022-04-06 16:30:00|16184.3|16164.3|16181.9|16161.9|16184.3|16164.3|16181.9|16161.9|1
1649262650000|2022-04-06 16:30:50|16181.1|16161.1|16179.4|16159.4|16181.1|16161.1|16179.4|16159.4|0
1649262780000|2022-04-06 16:33:00|16180.2|16160.2|16181.9|16161.9|16181.9|16161.9|16180.2|16160.2|0
1649262850000|2022-04-06 16:34:10|||||||||1
1649263320000|2022-04-06 16:42:00|||||||||1
1649263330000|2022-04-06 16:42:10|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|2
1649263340000|2022-04-06 16:42:20|||||||||1
1649263350000|2022-04-06 16:42:30|||||||||1
1649263360000|2022-04-06 16:42:40|||||||||2
1649263390000|2022-04-06 16:43:10|16186.9|16146.9|16186.9|16146.9|16186.9|16146.9|16186.9|16146.9|1
1649263400000|2022-04-06 16:43:20|16184.4|16144.4|16184.4|16144.4|16184.4|16144.4|16184.4|16144.4|2
1649263410000|2022-04-06 16:43:30|16182.7|16142.7|16188.7|16128.7|16188.7|16142.7|16181.9|16128.7|6
1649263420000|2022-04-06 16:43:40|16180.2|16120.2|16177.7|16117.7|16180.2|16120.2|16177.7|16117.7|0
1649263430000|2022-04-06 16:43:50|||||||||1
1649263440000|2022-04-06 16:44:00|16167.6|16107.6|16167.6|16107.6|16167.6|16107.6|16167.6|16107.6|1
1649263450000|2022-04-06 16:44:10|16165.1|16105.1|16160.1|16100.1|16170.2|16110.2|16160.1|16100.1|0
1649263460000|2022-04-06 16:44:20|16146.8|16106.8|16134.4|16094.4|16146.8|16111|16131|16094.4|2
1649263470000|2022-04-06 16:44:30|16131|16091|16129.4|16089.4|16131|16091|16129.4|16089.4|1
1649263650000|2022-04-06 16:47:30|16126.9|16106.9|16126.9|16106.9|16126.9|16106.9|16126.9|16106.9|0
1649263690000|2022-04-06 16:48:10|16127|16107|16127|16107|16127|16107|16127|16107|0
1649263840000|2022-04-06 16:50:40|16132|16112|16132|16112|16132|16112|16132|16112|0
1649263850000|2022-04-06 16:50:50|16129.5|16089.5|16121.9|16101.9|16129.5|16101.9|16119.5|16089.5|0
1649263860000|2022-04-06 16:51:00|16127|16107|16127|16107|16127|16107|16127|16107|0
1649263870000|2022-04-06 16:51:10|||||||||1
1649263990000|2022-04-06 16:53:10|||||||||1
1649264000000|2022-04-06 16:53:20|16121.9|16101.9|16129.5|16089.5|16129.5|16101.9|16121.9|16089.5|4
1649264150000|2022-04-06 16:55:50|16130.3|16090.3|16132|16092|16132|16092|16130.3|16090.3|0
1649264480000|2022-04-06 17:01:20|16134.5|16094.5|16134.5|16094.5|16134.5|16094.5|16134.5|16094.5|0
1649264500000|2022-04-06 17:01:40|16121.3|16101.3|16114.5|16094.5|16121.3|16101.3|16114.5|16094.5|2
1649264670000|2022-04-06 17:04:30|16115.3|16095.3|16117|16097|16117|16097|16115.3|16095.3|0
1649264710000|2022-04-06 17:05:10|16119.4|16099.4|16124.5|16104.5|16124.5|16104.5|16119.4|16099.4|1
1649264720000|2022-04-06 17:05:20|16127|16107|16127|16107|16127|16107|16127|16107|0
1649264970000|2022-04-06 17:09:30|16124.6|16104.6|16119.5|16099.5|16124.6|16104.6|16119.5|16099.5|1
1649264990000|2022-04-06 17:09:50|16117.8|16097.8|16117|16097|16117.8|16097.8|16117|16097|1
1649265040000|2022-04-06 17:10:40|16109.5|16089.5|16112|16092|16112|16092|16109.5|16089.5|0
1649265070000|2022-04-06 17:11:10|||||||||1
1649265080000|2022-04-06 17:11:20|16111.2|16091.2|16109.5|16089.5|16111.2|16091.2|16109.5|16089.5|0
1649265160000|2022-04-06 17:12:40|16112|16092|16112|16092|16112|16092|16112|16092|0
1649265370000|2022-04-06 17:16:10|16117|16097|16117|16097|16117|16097|16117|16097|0
1649265430000|2022-04-06 17:17:10|16117.1|16097.1|16117.1|16097.1|16117.1|16097.1|16117.1|16097.1|0
1649265850000|2022-04-06 17:24:10|||||||||1
1649265860000|2022-04-06 17:24:20|16112.1|16092.1|16112.1|16092.1|16112.1|16092.1|16112.1|16092.1|1
1649266250000|2022-04-06 17:30:50|16117.2|16097.2|16129.6|16089.6|16129.6|16097.2|16117.2|16089.6|1
1649266270000|2022-04-06 17:31:10|16130.4|16090.4|16132.1|16092.1|16132.1|16092.1|16130.4|16090.4|0
1649266510000|2022-04-06 17:35:10|16124.6|16104.6|16124.6|16104.6|16124.6|16104.6|16124.6|16104.6|0
1649266530000|2022-04-06 17:35:30|16133.8|16093.8|16148.7|16108.7|16148.7|16109.6|16124.5|16093.8|1
1649266540000|2022-04-06 17:35:40|16152.1|16112.1|16152.1|16112.1|16152.1|16112.1|16152.1|16112.1|0
1649266560000|2022-04-06 17:36:00|16165.4|16105.4|16165.4|16105.4|16165.4|16105.4|16165.4|16105.4|0
1649266590000|2022-04-06 17:36:30|16157.9|16117.9|16157.9|16117.9|16157.9|16117.9|16157.9|16117.9|0
1649266600000|2022-04-06 17:36:40|16167.1|16107.1|16165.4|16105.4|16167.1|16107.1|16165.4|16105.4|0
1649266800000|2022-04-06 17:40:00|16160.4|16100.4|16160.4|16100.4|16160.4|16100.4|16160.4|16100.4|0
1649266860000|2022-04-06 17:41:00|16161.2|16101.2|16162.9|16102.9|16162.9|16102.9|16161.2|16101.2|0
1649267160000|2022-04-06 17:46:00|16163|16103|16163|16103|16163|16103|16163|16103|0
1649267220000|2022-04-06 17:47:00|16160.6|16100.6|16150.5|16090.5|16160.6|16100.6|16150.5|16090.5|4
1649267230000|2022-04-06 17:47:10|16151.3|16091.3|16135.5|16095.5|16153|16098|16135.5|16091.3|0
1649267250000|2022-04-06 17:47:30|16134.7|16094.7|16134.7|16094.7|16134.7|16094.7|16134.7|16094.7|0
1649267270000|2022-04-06 17:47:50|16132.2|16092.2|16132.2|16092.2|16132.2|16092.2|16132.2|16092.2|1
1649267280000|2022-04-06 17:48:00|16129.7|16089.7|16117.2|16097.2|16129.7|16098.9|16117.2|16089.7|0
1649267290000|2022-04-06 17:48:10|16119.7|16099.7|16117.2|16097.2|16119.7|16099.7|16117.2|16097.2|0
1649267360000|2022-04-06 17:49:20|16118|16098|16119.7|16099.7|16119.7|16099.7|16118|16098|0
1649267530000|2022-04-06 17:52:10|16120.5|16100.5|16122.2|16102.2|16122.2|16102.2|16120.5|16100.5|0
1649267540000|2022-04-06 17:52:20|16123|16103|16124.7|16104.7|16124.7|16104.7|16123|16103|0
1649267570000|2022-04-06 17:52:50|16127.2|16107.2|16127.2|16107.2|16127.2|16107.2|16127.2|16107.2|0
1649267580000|2022-04-06 17:53:00|16139.7|16099.7|16128.9|16108.9|16139.7|16108.9|16128.9|16099.7|0
1649267590000|2022-04-06 17:53:10|16128|16108|16142.2|16102.2|16147.2|16109.7|16128|16102.2|0
1649267610000|2022-04-06 17:53:30|16129.7|16109.7|16129.7|16109.7|16129.7|16109.7|16129.7|16109.7|0
1649267770000|2022-04-06 17:56:10|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|0
1649267820000|2022-04-06 17:57:00|16129.7|16109.7|16129.7|16109.7|16129.7|16109.7|16129.7|16109.7|0
1649268180000|2022-04-06 18:03:00|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|0
1649268720000|2022-04-06 18:12:00|16158.7|16098.7|16158.7|16098.7|16158.7|16098.7|16158.7|16098.7|2
1649268730000|2022-04-06 18:12:10|16156.3|16116.3|16158|16118|16158|16118|16156.3|16116.3|0
1649268780000|2022-04-06 18:13:00|16158.8|16118.8|16137.2|16117.2|16158.8|16118.8|16137.2|16117.2|1
1649268820000|2022-04-06 18:13:40|16150.4|16110.4|16144.7|16104.7|16154.8|16114.8|16144.7|16104.7|1
1649268830000|2022-04-06 18:13:50|16143.9|16103.9|16134.7|16114.7|16143.9|16114.7|16133|16103.9|1
1649268840000|2022-04-06 18:14:00|16142.2|16102.2|16129.7|16109.7|16143.9|16114.7|16129.7|16102.2|1
1649268850000|2022-04-06 18:14:10|16130.5|16110.5|16129.7|16109.7|16131.4|16111.4|16127.2|16107.2|1
1649268860000|2022-04-06 18:14:20|16128.9|16108.9|16122.2|16102.2|16128.9|16108.9|16122.2|16102.2|1
1649268870000|2022-04-06 18:14:30|||||||||1
1649268880000|2022-04-06 18:14:40|16119.7|16099.7|16112.2|16092.2|16119.7|16099.7|16112.2|16092.2|3
1649268890000|2022-04-06 18:14:50|16110.5|16090.5|16106.4|16086.4|16110.5|16090.5|16106.4|16086.4|2
1649268900000|2022-04-06 18:15:00|16104.7|16084.7|16107.2|16087.2|16107.2|16087.2|16104.7|16084.7|0
1649268910000|2022-04-06 18:15:10|16106.4|16086.4|16107.3|16087.3|16107.3|16087.3|16104.8|16084.8|0
1649268960000|2022-04-06 18:16:00|16106.5|16086.5|16102.3|16082.3|16106.5|16086.5|16102.3|16082.3|0
1649268970000|2022-04-06 18:16:10|16099.9|16079.9|16099.8|16079.8|16099.9|16079.9|16094.8|16074.8|2
1649268990000|2022-04-06 18:16:30|16097.3|16077.3|16086.6|16066.6|16099|16077.3|16086.6|16059|7
1649269000000|2022-04-06 18:16:40|16081.5|16061.5|16081.5|16061.5|16081.5|16061.5|16081.5|16061.5|0
1649269010000|2022-04-06 18:16:50|16082.3|16062.3|16082.3|16062.3|16082.3|16062.3|16082.3|16062.3|0
1649269020000|2022-04-06 18:17:00|16081.5|16061.5|16077.3|16057.3|16081.5|16061.5|16077.3|16057.3|2
1649269030000|2022-04-06 18:17:10|16076.5|16056.5|16079.8|16059.8|16079.8|16059.8|16074.8|16054.8|1
1649269040000|2022-04-06 18:17:20|16077.3|16057.3|16074.8|16054.8|16077.3|16057.3|16074.8|16054.8|1
1649269050000|2022-04-06 18:17:30|16077.3|16057.3|16074.8|16054.8|16077.3|16057.3|16074.8|16054.8|2
1649269060000|2022-04-06 18:17:40|16072.3|16052.3|16069.8|16049.8|16072.3|16052.3|16069.8|16049.8|1
1649269070000|2022-04-06 18:17:50|||||||||1
1649269080000|2022-04-06 18:18:00|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|0
1649269090000|2022-04-06 18:18:10|16068.1|16048.1|16072.3|16052.3|16072.3|16052.3|16068.1|16048.1|2
1649269100000|2022-04-06 18:18:20|16073.1|16053.1|16074|16054|16074.8|16054.8|16073.1|16053.1|0
1649269110000|2022-04-06 18:18:30|16072.3|16052.3|16073.1|16053.1|16073.1|16053.1|16072.3|16052.3|0
1649269120000|2022-04-06 18:18:40|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|0
1649269130000|2022-04-06 18:18:50|16074|16054|16072.3|16052.3|16074|16054|16072.3|16052.3|0
1649269150000|2022-04-06 18:19:10|16073.1|16053.1|16077.3|16057.3|16077.3|16057.3|16073.1|16053.1|1
1649269160000|2022-04-06 18:19:20|||||||||1
1649289600000|2022-04-07 00:00:00|16120.8|16060.8|16140|16080|16160.9|16100.9|16120.8|16060.8|0
1649289630000|2022-04-07 00:00:30|16141.7|16081.7|16141.7|16081.7|16141.7|16081.7|16141.7|16081.7|0
1649289670000|2022-04-07 00:01:10|16140|16080|16140|16080|16140|16080|16140|16080|0
1649290150000|2022-04-07 00:09:10|16140.1|16080.1|16140.1|16080.1|16140.1|16080.1|16140.1|16080.1|0
1649291830000|2022-04-07 00:37:10|16139.4|16079.4|16140.1|16080.1|16140.1|16080.1|16139.4|16079.4|0
1649291840000|2022-04-07 00:37:20|16135.9|16075.9|16135.1|16075.1|16135.9|16075.9|16135.1|16075.1|0
1649291920000|2022-04-07 00:38:40|16135.2|16075.2|16135.2|16075.2|16135.2|16075.2|16135.2|16075.2|0
1649293690000|2022-04-07 01:08:10|16135.3|16075.3|16135.3|16075.3|16135.3|16075.3|16135.3|16075.3|0
1649295480000|2022-04-07 01:38:00|16135.4|16075.4|16135.4|16075.4|16135.4|16075.4|16135.4|16075.4|0
1649338200000|2022-04-07 13:30:00|16121|16061|16122.8|16062.8|16130.3|16070.3|16115.3|16055.3|3
1649338210000|2022-04-07 13:30:10|16120.3|16060.3|16117|16057|16121|16082.7|16102.7|16048.5|2
1649338220000|2022-04-07 13:30:20|16113.7|16053.7|16089.5|16049.5|16113.7|16062|16082|16048.5|0
1649338250000|2022-04-07 13:30:50|16063.5|16043.5|16066|16046|16066|16046|16063.5|16043.5|3
1649338260000|2022-04-07 13:31:00|16079.1|16039.1|16112.8|16052.8|16112.8|16052.8|16079.1|16039.1|1
1649338290000|2022-04-07 13:31:30|16098.9|16058.9|16098.9|16058.9|16098.9|16058.9|16098.9|16058.9|0
1649338300000|2022-04-07 13:31:40|16092|16052|16052|16032|16092|16052|16052|16032|5
1649338310000|2022-04-07 13:31:50|16058.9|16018.9|16052|16012|16058.9|16018.9|16052|16012|3
1649338320000|2022-04-07 13:32:00|16054.5|16014.5|16054.5|16014.5|16054.5|16014.5|16054.5|16014.5|0
1649338340000|2022-04-07 13:32:20|16053.7|16013.7|16039.5|16019.5|16053.7|16019.5|16039.5|16010.3|2
1649338370000|2022-04-07 13:32:50|16040.3|16020.3|16042|16022|16042|16022|16040.3|16020.3|0
1649338410000|2022-04-07 13:33:30|16042.8|16022.8|16044.5|16024.5|16044.5|16024.5|16042.8|16022.8|0
1649338460000|2022-04-07 13:34:20|16045.3|16025.3|16047|16027|16047|16027|16045.3|16025.3|0
1649338560000|2022-04-07 13:36:00|16046.2|16026.2|16047|16027|16047|16027|16044.5|16024.5|1
1649338580000|2022-04-07 13:36:20|16049.5|16029.5|16049.5|16029.5|16049.5|16029.5|16049.5|16029.5|0
1649338590000|2022-04-07 13:36:30|16058|16018|16045.3|16025.3|16058|16025.3|16045.3|16018|0
1649338600000|2022-04-07 13:36:40|16047|16027|16087.8|16027.8|16087.8|16027.8|16047|16025.3|3
1649338620000|2022-04-07 13:37:00|16088.6|16028.6|16082.8|16042.8|16088.6|16042.8|16082.8|16028.6|0
1649338630000|2022-04-07 13:37:10|16090.3|16030.3|16082.8|16042.8|16090.3|16042.8|16082.8|16030.3|0
1649338830000|2022-04-07 13:40:30|16085.3|16045.3|16085.3|16045.3|16085.3|16045.3|16085.3|16045.3|0
1649339010000|2022-04-07 13:43:30|16069.7|16029.7|16082.8|16042.8|16082.8|16042.8|16069.7|16029.7|5
1649339270000|2022-04-07 13:47:50|16084.6|16044.6|16084.6|16044.6|16084.6|16044.6|16084.6|16044.6|0
1649339300000|2022-04-07 13:48:20|16083.8|16043.8|16083.8|16043.8|16083.8|16043.8|16083.8|16043.8|0
1649339310000|2022-04-07 13:48:30|16081.3|16041.3|16081.3|16041.3|16081.3|16041.3|16081.3|16041.3|0
1649339420000|2022-04-07 13:50:20|16088.8|16048.8|16088.8|16048.8|16088.8|16048.8|16088.8|16048.8|4
1649339430000|2022-04-07 13:50:30|16099.6|16039.6|16093.8|16053.8|16099.6|16053.8|16093.8|16039.6|0
1649339450000|2022-04-07 13:50:50|16103|16043|16099.6|16039.6|16103|16043|16099.6|16039.6|0
1649339520000|2022-04-07 13:52:00|16097.1|16037.1|16097.1|16037.1|16097.1|16037.1|16097.1|16037.1|0
1649339670000|2022-04-07 13:54:30|16094.6|16034.6|16094.6|16034.6|16094.6|16034.6|16094.6|16034.6|0
1649339890000|2022-04-07 13:58:10|16081.5|16061.5|16098.8|16078.8|16098.8|16078.8|16081.5|16061.5|0
1649340020000|2022-04-07 14:00:20|16099.6|16059.6|16099.6|16059.6|16099.6|16059.6|16099.6|16059.6|2
1649340030000|2022-04-07 14:00:30|16078.8|16038.8|16078.8|16038.8|16078.8|16038.8|16078.8|16038.8|0
1649340050000|2022-04-07 14:00:50|16077.1|16037.1|16077.1|16037.1|16077.1|16037.1|16077.1|16037.1|0
1649340070000|2022-04-07 14:01:10|16094.6|16034.6|16094.6|16034.6|16094.6|16034.6|16094.6|16034.6|0
1649340100000|2022-04-07 14:01:40|16078.8|16038.8|16078.8|16038.8|16078.8|16038.8|16078.8|16038.8|0
1649340130000|2022-04-07 14:02:10|16077.1|16037.1|16077.1|16037.1|16077.1|16037.1|16077.1|16037.1|0
1649340140000|2022-04-07 14:02:20|16063.3|16043.3|16063.3|16043.3|16063.3|16043.3|16063.3|16043.3|1
1649340150000|2022-04-07 14:02:30|16056.3|16036.3|16056.3|16036.3|16056.3|16036.3|16056.3|16036.3|0
1649340160000|2022-04-07 14:02:40|16053.8|16033.8|16053.8|16033.8|16053.8|16033.8|16053.8|16033.8|0
1649340310000|2022-04-07 14:05:10|16053.9|16033.9|16053.9|16033.9|16053.9|16033.9|16053.9|16033.9|0
1649340590000|2022-04-07 14:09:50|16051.4|16031.4|16051.4|16031.4|16051.4|16031.4|16051.4|16031.4|0
1649340610000|2022-04-07 14:10:10|16060.6|16020.6|16058.9|16018.9|16060.6|16020.6|16058.9|16018.9|0
1649340900000|2022-04-07 14:15:00|16051.4|16031.4|16058.9|16018.9|16058.9|16031.4|16051.4|16018.9|0
1649341360000|2022-04-07 14:22:40|16053.9|16013.9|16056.4|16016.4|16056.4|16016.4|16053.9|16013.9|1
1649341380000|2022-04-07 14:23:00|16055.6|16015.6|16053.9|16013.9|16055.6|16015.6|16053.9|16013.9|0
1649341390000|2022-04-07 14:23:10|15993.7|15973.7|16006.2|15966.2|16006.2|15973.7|15993.7|15963.7|24
1649341410000|2022-04-07 14:23:30|15993.7|15973.7|15993.7|15973.7|15993.7|15973.7|15993.7|15973.7|0
1649341470000|2022-04-07 14:24:30|15995.4|15975.4|16006.2|15966.2|16006.2|15975.4|15995.4|15966.2|1
1649341790000|2022-04-07 14:29:50|16009.7|15969.7|16020.1|15980.1|16020.1|15980.1|16009.7|15969.7|3
1649341800000|2022-04-07 14:30:00|16009.7|15969.7|16009.7|15969.7|16035.5|15980.1|16009.7|15969.7|2
1649341850000|2022-04-07 14:30:50|16006.2|15966.2|15995.5|15975.5|16006.2|15975.5|15995.5|15966.2|0
1649341860000|2022-04-07 14:31:00|15993.7|15973.7|15992.2|15932.2|15997.2|15977.2|15992.2|15932.2|2
1649341870000|2022-04-07 14:31:10|15981.4|15941.4|15981.4|15941.4|15981.4|15941.4|15981.4|15941.4|0
1649341950000|2022-04-07 14:32:30|15979.7|15939.7|15979.7|15939.7|15979.7|15939.7|15979.7|15939.7|0
1649341970000|2022-04-07 14:32:50|15978.9|15938.9|15978.9|15938.9|15978.9|15938.9|15978.9|15938.9|0
1649342020000|2022-04-07 14:33:40|15981.4|15941.4|15983.9|15943.9|15993|15943.9|15981.4|15933|0
1649342050000|2022-04-07 14:34:10|15984|15944|15984|15944|15984|15944|15984|15944|0
1649342070000|2022-04-07 14:34:30|15981.5|15941.5|15981.5|15941.5|15981.5|15941.5|15981.5|15941.5|0
1649342090000|2022-04-07 14:34:50|15967.6|15947.6|15957.2|15937.2|15967.6|15947.6|15957.2|15937.2|0
1649342100000|2022-04-07 14:35:00|||||||||1
1649342130000|2022-04-07 14:35:30|15956.5|15936.5|15957.2|15937.2|15957.2|15937.2|15956.5|15936.5|0
1649342140000|2022-04-07 14:35:40|15958|15938|15959.7|15939.7|15959.7|15939.7|15958|15938|3
1649342160000|2022-04-07 14:36:00|15959|15939|15959.7|15939.7|15959.7|15939.7|15959|15939|1
1649342280000|2022-04-07 14:38:00|15964.7|15944.7|15964|15944|15964.7|15944.7|15964|15944|0
1649342300000|2022-04-07 14:38:20|||||||||1
1649342410000|2022-04-07 14:40:10|15964.7|15944.7|15964.7|15944.7|15964.7|15944.7|15964.7|15944.7|1
1649342430000|2022-04-07 14:40:30|||||||||1
1649342450000|2022-04-07 14:40:50|15989|15949|15989|15949|15989|15949|15989|15949|1
1649342580000|2022-04-07 14:43:00|15989.7|15949.7|15989.7|15949.7|15989.7|15949.7|15989.7|15949.7|0
1649342670000|2022-04-07 14:44:30|15989.8|15949.8|15989.8|15949.8|15989.8|15949.8|15989.8|15949.8|0
1649342700000|2022-04-07 14:45:00|15989|15949|15989|15949|15989|15949|15989|15949|0
1649342750000|2022-04-07 14:45:50|15979.8|15959.8|15979.8|15959.8|15979.8|15959.8|15979.8|15959.8|0
1649342760000|2022-04-07 14:46:00|15981.5|15961.5|15981.5|15961.5|15981.5|15961.5|15981.5|15961.5|0
1649342890000|2022-04-07 14:48:10|15982.3|15962.3|15984|15964|15984|15964|15982.3|15962.3|0
1649342910000|2022-04-07 14:48:30|15986.3|15966.3|15991.5|15971.5|15991.5|15971.5|15986.3|15966.3|0
1649342930000|2022-04-07 14:48:50|15992.3|15972.3|15992.3|15972.3|15992.3|15972.3|15992.3|15972.3|2
1649342950000|2022-04-07 14:49:10|16011.5|15971.5|16011.5|15971.5|16011.5|15971.5|16011.5|15971.5|0
1649342960000|2022-04-07 14:49:20|16025.4|15985.4|16023.6|15983.6|16025.4|15985.4|16023.6|15983.6|3
1649342970000|2022-04-07 14:49:30|16011.5|15971.5|16011.5|15971.5|16016.5|15976.5|16011.5|15971.5|1
1649342980000|2022-04-07 14:49:40|16016.5|15976.5|16011.5|15971.5|16016.5|15976.5|16011.5|15971.5|1
1649342990000|2022-04-07 14:49:50|16016.5|15976.5|16011.5|15971.5|16016.5|15976.5|16011.5|15971.5|1
1649343020000|2022-04-07 14:50:20|16023.7|15983.7|16011.5|15971.5|16023.7|15983.7|16011.5|15971.5|2
1649343610000|2022-04-07 15:00:10|16000.8|15980.8|15999|15979|16000.8|15980.8|15999|15979|0
1649343700000|2022-04-07 15:01:40|||||||||1
1649343790000|2022-04-07 15:03:10|15999.1|15979.1|15999.1|15979.1|15999.1|15979.1|15999.1|15979.1|0
1649343800000|2022-04-07 15:03:20|15996.8|15976.8|15991.6|15971.6|15996.8|15976.8|15991.6|15971.6|0
1649343810000|2022-04-07 15:03:30|15997.7|15957.7|15989.1|15949.1|15997.7|15957.7|15989.1|15949.1|1
1649343820000|2022-04-07 15:03:40|15990.6|15950.6|15979.5|15959.5|15994.1|15959.5|15979.5|15950.6|0
1649343830000|2022-04-07 15:03:50|15969.1|15949.1|15969.1|15949.1|15969.1|15949.1|15969.1|15949.1|0
1649343840000|2022-04-07 15:04:00|15964.1|15944.1|15959.1|15939.1|15964.1|15944.1|15959.1|15939.1|1
1649343860000|2022-04-07 15:04:20|15955.6|15935.6|15954.1|15934.1|15955.6|15935.6|15954.1|15934.1|0
1649343870000|2022-04-07 15:04:30|||||||||1
1649343880000|2022-04-07 15:04:40|15997.3|15937.3|15997.3|15937.3|15998.1|15948.1|15988.1|15937.3|2
1649344000000|2022-04-07 15:06:40|15996.6|15936.6|15994.8|15934.8|15996.6|15936.6|15994.8|15934.8|0
1649344010000|2022-04-07 15:06:50|15984.1|15944.1|15982.3|15942.3|15984.1|15944.1|15982.3|15942.3|0
1649344040000|2022-04-07 15:07:20|15974.6|15954.6|15974.6|15954.6|15974.6|15954.6|15974.6|15954.6|0
1649344050000|2022-04-07 15:07:30|15978.1|15958.1|15978.1|15958.1|15978.1|15958.1|15978.1|15958.1|0
1649344080000|2022-04-07 15:08:00|15976.4|15956.4|15976.4|15956.4|15976.4|15956.4|15976.4|15956.4|0
1649344140000|2022-04-07 15:09:00|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|0
1649344270000|2022-04-07 15:11:10|15983.3|15963.3|15976.4|15956.4|15983.3|15963.3|15976.4|15956.4|0
1649344380000|2022-04-07 15:13:00|15978.1|15958.1|15978.1|15958.1|15978.1|15958.1|15978.1|15958.1|0
1649344630000|2022-04-07 15:17:10|15978.9|15958.9|15984.1|15964.1|15984.1|15964.1|15978.9|15958.9|1
1649344730000|2022-04-07 15:18:50|16004.1||16004.1||16004.1||16004.1||2
1649344770000|2022-04-07 15:19:30|||||||||1
1649344780000|2022-04-07 15:19:40|16001.6|15961.6|15962.8|15942.8|16001.6|15961.6|15962.8|15942.8|6
1649344790000|2022-04-07 15:19:50|15952.4|15932.4|15979.1|15939.1|15981.6|15943.8|15951.6|15931.6|3
1649344800000|2022-04-07 15:20:00|15971.4|15951.4|15971.4|15951.4|15971.4|15951.4|15971.4|15951.4|0
1649344810000|2022-04-07 15:20:10|15978.3|15958.3|15978.3|15958.3|15978.3|15958.3|15978.3|15958.3|0
1649344820000|2022-04-07 15:20:20|15983.3|15963.3|16004.1|15964.1|16004.1|15975.1|15983.3|15957.2|2
1649344830000|2022-04-07 15:20:30|16005.8|15965.8|15999.9|15939.9|16005.8|15965.8|15999.9|15939.9|0
1649344880000|2022-04-07 15:21:20|16004.1|15964.1|15999.9|15939.9|16004.1|15964.1|15999.9|15939.9|0
1649344920000|2022-04-07 15:22:00|16010.9|15990.9|16010.9|15990.9|16010.9|15990.9|16010.9|15990.9|0
1649345010000|2022-04-07 15:23:30|16013.4|15993.4|16013.4|15993.4|16013.4|15993.4|16013.4|15993.4|1
1649345020000|2022-04-07 15:23:40|16006.4|15986.4|16011.6|15951.6|16011.6|15986.4|16006.4|15951.6|5
1649345120000|2022-04-07 15:25:20|16004.1|15944.1|16004.1|15944.1|16004.1|15944.1|16004.1|15944.1|0
1649345270000|2022-04-07 15:27:50|16004.9|15944.9|16006.6|15946.6|16006.6|15946.6|16004.9|15944.9|0
1649345410000|2022-04-07 15:30:10|16010.9|15950.9|16010.9|15950.9|16010.9|15950.9|16010.9|15950.9|2
1649345430000|2022-04-07 15:30:30|16011.6|15951.6|16013.4|15953.4|16033.4|15973.4|16011.6|15951.6|1
1649345500000|2022-04-07 15:31:40|16005.9|15965.9|16006.6|15966.6|16006.6|15966.6|16005.9|15965.9|0
1649345530000|2022-04-07 15:32:10|16006.7|15966.7|16009.2|15969.2|16009.2|15969.2|16006.7|15966.7|0
1649345570000|2022-04-07 15:32:50|16008.4|15968.4|16008.4|15968.4|16008.4|15968.4|16008.4|15968.4|0
1649345580000|2022-04-07 15:33:00|16009.2|15969.2|16009.2|15969.2|16009.2|15969.2|16009.2|15969.2|1
1649345640000|2022-04-07 15:34:00|16006.7|15966.7|16006.7|15966.7|16006.7|15966.7|16006.7|15966.7|0
1649346300000|2022-04-07 15:45:00|15995.2|15975.2|15995.2|15975.2|15995.2|15975.2|15995.2|15975.2|0
1649346310000|2022-04-07 15:45:10|15991.7|15971.7|15991.7|15971.7|15991.7|15971.7|15991.7|15971.7|0
1649346580000|2022-04-07 15:49:40|15989.2|15969.2|15991.7|15971.7|15991.7|15971.7|15989.2|15969.2|0
1649346630000|2022-04-07 15:50:30|15999.2|15959.2|15986.7|15966.7|15999.2|15968.5|15986.7|15959.2|0
1649346670000|2022-04-07 15:51:10|15997.5|15957.5|15999.2|15959.2|15999.2|15959.2|15997.5|15957.5|0
1649347270000|2022-04-07 16:01:10|15999.3|15959.3|15999.3|15959.3|15999.3|15959.3|15999.3|15959.3|0
1649347330000|2022-04-07 16:02:10|||||||||1
1649347430000|2022-04-07 16:03:50|15998.5|15958.5|15998.5|15958.5|15998.5|15958.5|15998.5|15958.5|1
1649347440000|2022-04-07 16:04:00|15999.3|15959.3|15999.3|15959.3|15999.3|15959.3|15999.3|15959.3|0
1649347570000|2022-04-07 16:06:10|16002.7|15962.7|16002.7|15962.7|16002.7|15962.7|16002.7|15962.7|111
1649347710000|2022-04-07 16:08:30|16002.8|15962.8|16002.8|15962.8|16002.8|15962.8|16002.8|15962.8|0
1649347830000|2022-04-07 16:10:30|15990.3|15970.3|15990.3|15970.3|15990.3|15970.3|15990.3|15970.3|0
1649347840000|2022-04-07 16:10:40|16002.8|15962.8|16002.8|15962.8|16002.8|15962.8|16002.8|15962.8|0
1649347990000|2022-04-07 16:13:10|15990.3|15970.3|15990.3|15970.3|15990.3|15970.3|15990.3|15970.3|0
1649348000000|2022-04-07 16:13:20|16001|15961|16001|15961|16001|15961|16001|15961|0
1649348010000|2022-04-07 16:13:30|16002.8|15962.8|16002.8|15962.8|16002.8|15962.8|16002.8|15962.8|0
1649348380000|2022-04-07 16:19:40|15989.7|15969.7|15989.7|15969.7|15989.7|15969.7|15989.7|15969.7|0
1649348400000|2022-04-07 16:20:00|15982.8|15962.8|15982.8|15962.8|15982.8|15962.8|15982.8|15962.8|0
1649348410000|2022-04-07 16:20:10|15981.1|15961.1|15980.3|15960.3|15981.1|15961.1|15980.3|15960.3|1
1649348990000|2022-04-07 16:29:50|15979.6|15959.6|15979.6|15959.6|15979.6|15959.6|15979.6|15959.6|1
1649349420000|2022-04-07 16:37:00|15975.4|15955.4|15975.4|15955.4|15975.4|15955.4|15975.4|15955.4|3
1649349430000|2022-04-07 16:37:10|15980.4|15940.4|15982.9|15942.9|15982.9|15942.9|15980.4|15940.4|0
1649349530000|2022-04-07 16:38:50|||||||||1
1649349720000|2022-04-07 16:42:00|15980.4|15940.4|15980.4|15940.4|15980.4|15940.4|15980.4|15940.4|1
1649349730000|2022-04-07 16:42:10|15982.9|15942.9|15982.9|15942.9|15982.9|15942.9|15982.9|15942.9|0
1649350350000|2022-04-07 16:52:30|15967.9|15947.9|15967.9|15947.9|15967.9|15947.9|15967.9|15947.9|0
1649350390000|2022-04-07 16:53:10|15982.9|15942.9|15982.9|15942.9|15982.9|15942.9|15982.9|15942.9|2
1649350410000|2022-04-07 16:53:30|15967.9|15947.9|15967.9|15947.9|15967.9|15947.9|15967.9|15947.9|0
1649350520000|2022-04-07 16:55:20|15970.4|15950.4|15970.4|15950.4|15970.4|15950.4|15970.4|15950.4|0
1649350540000|2022-04-07 16:55:40|15972.9|15952.9|15972.9|15952.9|15972.9|15952.9|15972.9|15952.9|0
1649350630000|2022-04-07 16:57:10|15970.4|15950.4|15970.4|15950.4|15970.4|15950.4|15970.4|15950.4|0
1649351140000|2022-04-07 17:05:40|15970.5|15950.5|15970.5|15950.5|15970.5|15950.5|15970.5|15950.5|0
1649351290000|2022-04-07 17:08:10|15971.2|15951.2|15978|15958|15978|15958|15971.2|15951.2|2
1649351300000|2022-04-07 17:08:20|15980.5|15960.5|15980.5|15960.5|15980.5|15960.5|15980.5|15960.5|0
1649351390000|2022-04-07 17:09:50|16019.7|15959.7|16012.2|15972.2|16019.7|15972.2|16012.2|15959.7|1
1649351430000|2022-04-07 17:10:30|16013|15973|16014.7|15974.7|16014.7|15974.7|16013|15973|0
1649351440000|2022-04-07 17:10:40|16039.7|15979.7|16039.7|15979.7|16039.7|15979.7|16039.7|15979.7|0
1649351450000|2022-04-07 17:10:50|16042.2|15982.2|16042.2|15982.2|16042.2|15982.2|16042.2|15982.2|0
1649351590000|2022-04-07 17:13:10|16039.7|15979.7|16042.2|15982.2|16042.2|15982.2|16039.7|15979.7|0
1649351680000|2022-04-07 17:14:40|16044.7|15984.7|16044.7|15984.7|16044.7|15984.7|16044.7|15984.7|1
1649351740000|2022-04-07 17:15:40|||||||||4
1649351750000|2022-04-07 17:15:50|16045.5|15985.5|16047.2|15987.2|16047.2|15987.2|16045.5|15985.5|0
1649351810000|2022-04-07 17:16:50|16048|15988|16049.7|15989.7|16049.7|15989.7|16048|15988|0
1649351820000|2022-04-07 17:17:00|16050.5|15990.5|16052.2|15992.2|16052.2|15992.2|16050.5|15990.5|4
1649351830000|2022-04-07 17:17:10|16045.5|16005.5|16038|16018|16050.5|16018|16038|16005.5|0
1649351840000|2022-04-07 17:17:20|16035.5|16015.5|16046.3|16006.3|16046.3|16015.5|16035.5|16006.3|0
1649351850000|2022-04-07 17:17:30|16048|16008|16048|16008|16048|16008|16048|16008|0
1649352090000|2022-04-07 17:21:30|16040.3|16020.3|16035.5|16015.5|16046.3|16025.5|16035.5|16006.3|0
1649352120000|2022-04-07 17:22:00|16047|16007|16044.7|16004.7|16054|16014|16043|15992.2|1
1649352130000|2022-04-07 17:22:10|16048|16008|16048|16008|16048|16008|16048|16008|0
1649352250000|2022-04-07 17:24:10|16050.3|16010.3|16055.5|16015.5|16055.5|16015.5|16050.3|16010.3|0
1649352260000|2022-04-07 17:24:20|16054.8|16014.8|16053|16013|16054.8|16014.8|16053|16013|0
1649352310000|2022-04-07 17:25:10|16053.8|16013.8|16053.8|16013.8|16053.8|16013.8|16053.8|16013.8|0
1649352330000|2022-04-07 17:25:30|16050.3|16010.3|16050.3|16010.3|16050.3|16010.3|16050.3|16010.3|0
1649352340000|2022-04-07 17:25:40|16057.3|15997.3|16050.3|16010.3|16057.3|16010.3|16050.3|15997.3|0
1649352350000|2022-04-07 17:25:50|16051.1|16011.1|16051.1|16011.1|16051.8|16011.8|16051.1|16011.1|0
1649352360000|2022-04-07 17:26:00|16050.3|16010.3|16050.3|16010.3|16050.3|16010.3|16050.3|16010.3|0
1649352450000|2022-04-07 17:27:30|16042.6|16002.6|16042.3|15982.3|16042.6|16007.6|16027.6|15982.3|0
1649352460000|2022-04-07 17:27:40|16043|15983|16045.5|15985.5|16045.5|15985.5|16043|15983|0
1649352850000|2022-04-07 17:34:10|16045.6|15985.6|16045.6|15985.6|16045.6|15985.6|16045.6|15985.6|0
1649353030000|2022-04-07 17:37:10|16047.3|15987.3|16047.3|15987.3|16047.3|15987.3|16047.3|15987.3|0
1649353070000|2022-04-07 17:37:50|16038.1|15998.1|16038.1|15998.1|16038.1|15998.1|16038.1|15998.1|0
1649353180000|2022-04-07 17:39:40|16043.1|16003.1|16043.1|16003.1|16043.1|16003.1|16043.1|16003.1|0
1649353710000|2022-04-07 17:48:30|16035.6|16015.6|16035.6|16015.6|16035.6|16015.6|16035.6|16015.6|0
1649353720000|2022-04-07 17:48:40|16064.8|16004.8|16064.8|16004.8|16064.8|16004.8|16064.8|16004.8|1
1649353730000|2022-04-07 17:48:50|16056.4|16016.4|16058.1|16018.1|16058.1|16018.1|16056.4|16016.4|0
1649353800000|2022-04-07 17:50:00|16058.9|16018.9|16060.6|16020.6|16060.6|16020.6|16058.9|16018.9|0
1649353860000|2022-04-07 17:51:00|16058.1|16018.1|16058.1|16018.1|16058.1|16018.1|16058.1|16018.1|0
1649354390000|2022-04-07 17:59:50|16056.4|16016.4|16062.4|16002.4|16064.9|16016.4|16053.1|16002.4|1
1649354450000|2022-04-07 18:00:50|||||||||1
1649354690000|2022-04-07 18:04:50|16060.7|16000.7|16049.9|16009.9|16060.7|16009.9|16049.9|16000.7|0
1649354700000|2022-04-07 18:05:00|16054.9|15994.9|16054.9|15994.9|16054.9|15994.9|16054.9|15994.9|0
1649354720000|2022-04-07 18:05:20|16055.7|15995.7|16057.4|15997.4|16057.4|15997.4|16055.7|15995.7|0
1649354730000|2022-04-07 18:05:30|16059.9|15999.9|16059.9|15999.9|16059.9|15999.9|16059.9|15999.9|0
1649354800000|2022-04-07 18:06:40|16060.7|16000.7|16062.4|16002.4|16062.4|16002.4|16060.7|16000.7|0
1649355080000|2022-04-07 18:11:20|16053.2|16013.2|16050.7|16010.7|16053.2|16013.2|16050.7|16010.7|0
1649355150000|2022-04-07 18:12:30|16048.2|16008.2|16048.2|16008.2|16048.2|16008.2|16048.2|16008.2|0
1649355210000|2022-04-07 18:13:30|16035.7|16015.7|16045.7|16005.7|16048.2|16015.7|16035.7|16004.9|0
1649355230000|2022-04-07 18:13:50|16044.9|16004.9|16047.4|16007.4|16047.4|16007.4|16044.9|16004.9|0
1649355240000|2022-04-07 18:14:00|16045.7|16005.7|16048.2|16008.2|16048.2|16008.2|16040.7|16000.7|1
1649355260000|2022-04-07 18:14:20|16054.9|16014.9|16048.2|16008.2|16054.9|16014.9|16048.2|16008.2|0
1649355270000|2022-04-07 18:14:30|||||||||1
1649355280000|2022-04-07 18:14:40|16054.9|16014.9|16055.7|16015.7|16055.7|16015.7|16054.9|16014.9|2
1649355290000|2022-04-07 18:14:50|16054.9|16014.9|16048.2|16008.2|16054.9|16014.9|16048.2|16008.2|1
1649355300000|2022-04-07 18:15:00|16049|16009|16053.2|16013.2|16053.2|16013.2|16049|16009|0
1649355310000|2022-04-07 18:15:10|16044|16024|16045.7|16025.7|16045.7|16025.7|16044|16024|0
1649355320000|2022-04-07 18:15:20|16058.2|16018.2|16058.2|16018.2|16058.2|16018.2|16058.2|16018.2|0
1649355580000|2022-04-07 18:19:40|||||||||3
1649355590000|2022-04-07 18:19:50|||||||||2
1649376000000|2022-04-08 00:00:00|16056.9|15996.9|16056.9|15996.9|16056.9|15996.9|16056.9|15996.9|0
1649376060000|2022-04-08 00:01:00|16058.7|15998.7|16058.7|15998.7|16058.7|15998.7|16058.7|15998.7|0
1649376540000|2022-04-08 00:09:00|16059.4|15999.4|16059.4|15999.4|16059.4|15999.4|16059.4|15999.4|0
1649376550000|2022-04-08 00:09:10|16061.2|16001.2|16061.2|16001.2|16061.2|16001.2|16061.2|16001.2|0
1649377170000|2022-04-08 00:19:30|16043.7|15983.7|16043.7|15983.7|16043.7|15983.7|16043.7|15983.7|1
1649377180000|2022-04-08 00:19:40|16042|15982|16042|15982|16042.7|15982.7|16042|15982|0
1649377860000|2022-04-08 00:31:00|16047|15987|16047|15987|16047|15987|16047|15987|2
1649378210000|2022-04-08 00:36:50|||||||||2
1649378330000|2022-04-08 00:38:50|16061.1|16001.1|16067|16007|16067|16007|16061.1|16001.1|3
1649378530000|2022-04-08 00:42:10|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|0
1649378560000|2022-04-08 00:42:40|16059.6|15999.6|16059.6|15999.6|16059.6|15999.6|16059.6|15999.6|0
1649378590000|2022-04-08 00:43:10|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|0
1649378820000|2022-04-08 00:47:00|16069.6|16009.6|16069.6|16009.6|16069.6|16009.6|16069.6|16009.6|0
1649380140000|2022-04-08 01:09:00|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|16067.1|16007.1|0
1649380260000|2022-04-08 01:11:00|16067.2|16007.2|16067.2|16007.2|16067.2|16007.2|16067.2|16007.2|0
1649380380000|2022-04-08 01:13:00|16069.7|16009.7|16069.7|16009.7|16069.7|16009.7|16069.7|16009.7|0
1649381930000|2022-04-08 01:38:50|16067.2|16007.2|16067.2|16007.2|16067.2|16007.2|16067.2|16007.2|0
1649381970000|2022-04-08 01:39:30|16067.3|16007.3|16067.3|16007.3|16067.3|16007.3|16067.3|16007.3|0
1649382810000|2022-04-08 01:53:30|16074.8|16014.8|16094.1|16034.1|16094.1|16034.1|16074.8|16014.8|0
1649382820000|2022-04-08 01:53:40|16069.1|16009.1|16069.8|16009.8|16069.8|16009.8|16069.1|16009.1|1
1649383000000|2022-04-08 01:56:40|16067.3|16007.3|16067.3|16007.3|16067.3|16007.3|16067.3|16007.3|0
1649424600000|2022-04-08 13:30:00|16077.2|16017.2|16080.5|16020.5|16080.5|16020.5|16077.2|16017.2|7
1649424610000|2022-04-08 13:30:10|16082.2|16022.2|16083|16023|16083|16023|16082.2|16022.2|0
1649424620000|2022-04-08 13:30:20|16085.5|16025.5|16085.5|16025.5|16085.5|16025.5|16085.5|16025.5|0
1649424640000|2022-04-08 13:30:40|16086.2|16026.2|16088|16028|16088|16028|16086.2|16026.2|0
1649424680000|2022-04-08 13:31:20|16087.2|16027.2|16087.2|16027.2|16087.2|16027.2|16087.2|16027.2|0
1649424730000|2022-04-08 13:32:10|16084.7|16024.7|16084.7|16024.7|16084.7|16024.7|16084.7|16024.7|0
1649424740000|2022-04-08 13:32:20|16082.2|16022.2|16079.7|16019.7|16082.2|16022.2|16079.7|16019.7|0
1649424780000|2022-04-08 13:33:00|16079.8|16019.8|16079.8|16019.8|16079.8|16019.8|16079.8|16019.8|0
1649424850000|2022-04-08 13:34:10|16082.3|16022.3|16077.3|16037.3|16086.5|16037.3|16077.3|16022.3|0
1649424860000|2022-04-08 13:34:20|16075.8|16035.8|16059.8|16019.8|16077.6|16035.8|16058|16010.5|7
1649424870000|2022-04-08 13:34:30|16058|16018|16031.9|16011.9|16070.5|16019.8|16031.9|15995.5|2
1649424880000|2022-04-08 13:34:40|16027.3|15987.3|16029.8|15989.8|16029.8|15989.8|16027.3|15987.3|4
1649424890000|2022-04-08 13:34:50|16028|15988|16026.5|15986.5|16028|15988|16026.5|15986.5|4
1649424900000|2022-04-08 13:35:00|16024.8|15984.8|16030.5|15970.5|16030.5|15984.8|16024.8|15970.5|2
1649424910000|2022-04-08 13:35:10|16014.8|15974.8|16014.8|15974.8|16025.5|15974.8|16014.8|15965.5|2
1649425130000|2022-04-08 13:38:50|16019.8|15959.8|16001.2|15941.2|16019.8|15959.8|16001.2|15941.2|5
1649425140000|2022-04-08 13:39:00|16000.5|15940.5|16000.5|15940.5|16000.5|15940.5|16000.5|15940.5|0
1649425150000|2022-04-08 13:39:10|15989.8|15949.8|15987.3|15947.3|15989.8|15949.8|15987.3|15947.3|0
1649425210000|2022-04-08 13:40:10|15980.9|15960.9|15991.6|15971.6|15991.6|15971.6|15980.9|15960.9|0
1649425220000|2022-04-08 13:40:20|15992.3|15972.3|15992.3|15972.3|15992.3|15972.3|15992.3|15972.3|1
1649425240000|2022-04-08 13:40:40|15971.6|15951.6|15968|15948|15971.6|15951.6|15968|15948|1
1649425250000|2022-04-08 13:40:50|||||||||4
1649425260000|2022-04-08 13:41:00|15977|15937|15977|15937|15977|15937|15977|15937|0
1649425330000|2022-04-08 13:42:10|15986.2|15946.2|15986.2|15946.2|15986.2|15946.2|15986.2|15946.2|1
1649425360000|2022-04-08 13:42:40|15988.7|15948.7|15988.7|15948.7|15988.7|15948.7|15988.7|15948.7|0
1649425520000|2022-04-08 13:45:20|16011.2|15951.2|16011.2|15951.2|16011.2|15951.2|16011.2|15951.2|1
1649425530000|2022-04-08 13:45:30|16013.7|15953.7|16013.7|15953.7|16013.7|15953.7|16013.7|15953.7|0
1649425540000|2022-04-08 13:45:40|16016.2|15956.2|16031.2|15971.2|16031.2|15971.2|16011.2|15951.2|1
1649425550000|2022-04-08 13:45:50|16038.7|15978.7|16033.7|15973.7|16038.7|15978.7|16033.7|15973.7|0
1649425560000|2022-04-08 13:46:00|16001.6|15961.6|16008.7|15948.7|16011.6|15961.6|16001.6|15948.7|0
1649425570000|2022-04-08 13:46:10|16009.5|15949.5|16011.2|15951.2|16011.2|15951.2|16009.5|15949.5|0
1649425630000|2022-04-08 13:47:10|16011.3|15951.3|16011.3|15951.3|16011.3|15951.3|16011.3|15951.3|0
1649425640000|2022-04-08 13:47:20|16012|15952|16003|15943|16013.8|15953.8|15988.9|15928.9|11
1649425650000|2022-04-08 13:47:30|16003.8|15943.8|15993.8|15933.8|16003.8|15943.8|15993.8|15933.8|0
1649425660000|2022-04-08 13:47:40|15993|15933|15993|15933|15993|15933|15993|15933|0
1649425670000|2022-04-08 13:47:50|15980.5|15940.5|15980.5|15940.5|15980.5|15940.5|15980.5|15940.5|0
1649425810000|2022-04-08 13:50:10|15982.3|15942.3|15980.5|15920.5|15982.3|15942.3|15980.5|15920.5|8
1649425860000|2022-04-08 13:51:00|15973.4|15933.4|15973.4|15933.4|15973.4|15933.4|15973.4|15933.4|162
1649425880000|2022-04-08 13:51:20|15971.6|15931.6|15975.9|15935.9|15975.9|15935.9|15971.6|15931.6|0
1649425920000|2022-04-08 13:52:00|15973.4|15933.4|15973.4|15933.4|15973.4|15933.4|15973.4|15933.4|0
1649425960000|2022-04-08 13:52:40|15971.6|15931.6|15971.6|15931.6|15971.6|15931.6|15971.6|15931.6|0
1649426140000|2022-04-08 13:55:40|15973.4|15933.4|15973.4|15933.4|15973.4|15933.4|15973.4|15933.4|0
1649426190000|2022-04-08 13:56:30|15971.6|15931.6|15970.9|15930.9|15971.6|15931.6|15970.9|15930.9|2
1649426200000|2022-04-08 13:56:40|15970.2|15930.2|15968.4|15928.4|15970.2|15930.2|15968.4|15928.4|0
1649426220000|2022-04-08 13:57:00|15965.9|15925.9|15965.6|15925.6|15965.9|15933.4|15953.4|15925.6|0
1649426230000|2022-04-08 13:57:10|15968.4|15928.4|15968.4|15928.4|15968.4|15928.4|15968.4|15928.4|0
1649426330000|2022-04-08 13:58:50|15969.1|15929.1|15969.1|15929.1|15969.1|15929.1|15969.1|15929.1|0
1649426350000|2022-04-08 13:59:10|15970.9|15930.9|15970.9|15930.9|15970.9|15930.9|15970.9|15930.9|0
1649426560000|2022-04-08 14:02:40|15969.1|15929.1|15969.1|15929.1|15969.1|15929.1|15969.1|15929.1|0
1649426670000|2022-04-08 14:04:30|15971.6|15931.6|15973.4|15933.4|15973.4|15933.4|15971.6|15931.6|0
1649426700000|2022-04-08 14:05:00|15972.7|15932.7|15970.9|15930.9|15972.7|15932.7|15970.9|15930.9|0
1649426710000|2022-04-08 14:05:10|||||||||175
1649426740000|2022-04-08 14:05:40|||||||||2
1649426770000|2022-04-08 14:06:10|15969.1|15929.1|15969.1|15929.1|15969.1|15929.1|15969.1|15929.1|0
1649426830000|2022-04-08 14:07:10|15967.4|15927.4|15967.4|15927.4|15967.4|15927.4|15967.4|15927.4|0
1649426860000|2022-04-08 14:07:40|15966.6|15926.6|15966.6|15926.6|15966.6|15926.6|15966.6|15926.6|0
1649426910000|2022-04-08 14:08:30|15966.7|15926.7|15966.7|15926.7|15966.7|15926.7|15966.7|15926.7|0
1649427020000|2022-04-08 14:10:20|15988|15948|15992.7|15972.7|15992.7|15972.7|15988|15948|2
1649427030000|2022-04-08 14:10:30|16004.9|15964.9|15992.4|15932.4|16004.9|15964.9|15992.4|15932.4|1
1649427040000|2022-04-08 14:10:40|15991.7|15931.7|15989.9|15929.9|15992.4|15932.4|15989.9|15929.9|2
1649427050000|2022-04-08 14:10:50|15987.4|15927.4|15984.2|15924.2|15987.4|15927.4|15984.2|15924.2|2
1649427060000|2022-04-08 14:11:00|15969.9|15929.9|15966.7|15926.7|15969.9|15929.9|15966.7|15926.7|0
1649427200000|2022-04-08 14:13:20|15969.2|15929.2|15969.2|15929.2|15969.2|15929.2|15969.2|15929.2|0
1649427360000|2022-04-08 14:16:00|15962.1|15942.1|15996.7|15956.7|15996.7|15956.7|15962.1|15942.1|2
1649427370000|2022-04-08 14:16:10|15994.2|15954.2|15994.2|15954.2|15994.2|15954.2|15994.2|15954.2|2
1649427430000|2022-04-08 14:17:10|16000.2|15960.2|16000.2|15960.2|16000.2|15960.2|16000.2|15960.2|0
1649427510000|2022-04-08 14:18:30|16001|15961|16001|15961|16001|15961|16001|15961|0
1649427760000|2022-04-08 14:22:40|16000.3|15960.3|16000.3|15960.3|16000.3|15960.3|16000.3|15960.3|0
1649427850000|2022-04-08 14:24:10|16002.8|15982.8|16002.8|15982.8|16002.8|15982.8|16002.8|15982.8|0
1649427910000|2022-04-08 14:25:10|15986.8|15966.8|15991.7|15951.7|15991.7|15966.8|15986.8|15951.7|10
1649428100000|2022-04-08 14:28:20|15991|15951|15989.2|15949.2|15991|15951|15989.2|15949.2|0
1649428110000|2022-04-08 14:28:30|15988.5|15948.5|15986.7|15946.7|15988.5|15948.5|15986.7|15946.7|0
1649428180000|2022-04-08 14:29:40|15974.2|15954.2|15974.2|15954.2|15974.2|15954.2|15974.2|15954.2|0
1649428280000|2022-04-08 14:31:20|15986.7|15946.7|15976|15956|15986.7|15956|15976|15946.7|0
1649428290000|2022-04-08 14:31:30|15974.2|15954.2|15976.7|15956.7|15976.7|15956.7|15974.2|15954.2|0
1649428490000|2022-04-08 14:34:50|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|0
1649428550000|2022-04-08 14:35:50|15980|15960|15984.2|15964.2|15984.2|15964.2|15980|15960|0
1649428600000|2022-04-08 14:36:40|15984.3|15964.3|15984.3|15964.3|15984.3|15964.3|15984.3|15964.3|0
1649428610000|2022-04-08 14:36:50|15981.8|15961.8|15981.8|15961.8|15981.8|15961.8|15981.8|15961.8|1
1649428620000|2022-04-08 14:37:00|15991.8|15971.8|15991.8|15971.8|15991.8|15971.8|15991.8|15971.8|4
1649428630000|2022-04-08 14:37:10|15992.5|15972.5|15994.3|15974.3|15994.3|15974.3|15992.5|15972.5|0
1649428650000|2022-04-08 14:37:30|15996|15976|15996|15976|15996|15976|15996|15976|0
1649428830000|2022-04-08 14:40:30|15996.8|15976.8|15996|15976|15996.8|15976.8|15993.5|15973.5|1
1649428990000|2022-04-08 14:43:10|15994.6|15974.6|15991.1|15971.1|15994.6|15974.6|15991|15971|0
1649429160000|2022-04-08 14:46:00|||||||||33
1649429170000|2022-04-08 14:46:10|15992.8|15972.8|15992.8|15972.8|15992.8|15972.8|15992.8|15972.8|0
1649429380000|2022-04-08 14:49:40|15992.9|15972.9|15992.9|15972.9|15992.9|15972.9|15992.9|15972.9|0
1649429470000|2022-04-08 14:51:10|15994.3|15974.3|15997.9|15977.9|15997.9|15977.9|15994.3|15974.3|3
1649429710000|2022-04-08 14:55:10|16009.3|15969.3|16018.6|15978.6|16018.6|15978.6|16009.3|15969.3|2
1649429830000|2022-04-08 14:57:10|16020.4|15980.4|16020.4|15980.4|16020.4|15980.4|16020.4|15980.4|0
1649429860000|2022-04-08 14:57:40|16022.9|16002.9|16022.9|16002.9|16022.9|16002.9|16022.9|16002.9|0
1649429880000|2022-04-08 14:58:00|16046.1|16006.1|16056.8|15996.8|16056.8|16006.1|16046.1|15996.8|2
1649429890000|2022-04-08 14:58:10|16060.4|16000.4|16060.4|16000.4|16060.4|16000.4|16060.4|16000.4|0
1649429990000|2022-04-08 14:59:50|16056.1|15996.1|16056.1|15996.1|16056.1|15996.1|16056.1|15996.1|1
1649430010000|2022-04-08 15:00:10|16056.8|15996.8|16056.8|15996.8|16056.8|15996.8|16056.8|15996.8|0
1649430030000|2022-04-08 15:00:30|16058.6|15998.6|16058.6|15998.6|16058.6|15998.6|16058.6|15998.6|0
1649430060000|2022-04-08 15:01:00|16047.9|16007.9|16047.9|16007.9|16047.9|16007.9|16047.9|16007.9|0
1649430070000|2022-04-08 15:01:10|16046.1|16006.1|16046.1|16006.1|16046.1|16006.1|16046.1|16006.1|0
1649430080000|2022-04-08 15:01:20|16048.6|16008.6|16048.6|16008.6|16048.6|16008.6|16048.6|16008.6|0
1649430260000|2022-04-08 15:04:20|16052.2|16012.2|16055.4|16015.4|16055.4|16015.4|16052.2|16012.2|1
1649430280000|2022-04-08 15:04:40|16057.9|16017.9|16057.9|16017.9|16057.9|16017.9|16057.9|16017.9|0
1649430400000|2022-04-08 15:06:40|16056.1|16016.1|16056.1|16016.1|16056.1|16016.1|16056.1|16016.1|0
1649430440000|2022-04-08 15:07:20|16056.9|16016.9|16058.6|16018.6|16058.6|16018.6|16056.9|16016.9|0
1649430480000|2022-04-08 15:08:00|16064|16024|16068.6|16028.6|16068.6|16028.6|16064|16024|5
1649430520000|2022-04-08 15:08:40|16060.1|16040.1|16063.6|16043.6|16063.6|16043.6|16060.1|16040.1|0
1649430540000|2022-04-08 15:09:00|16066.1|16046.1|16066.1|16046.1|16066.1|16046.1|16066.1|16046.1|0
1649430690000|2022-04-08 15:11:30|16066.2|16046.2|16066.2|16046.2|16066.2|16046.2|16066.2|16046.2|0
1649430730000|2022-04-08 15:12:10|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|1
1649430740000|2022-04-08 15:12:20|16066.2|16046.2|16066.2|16046.2|16066.2|16046.2|16066.2|16046.2|0
1649430790000|2022-04-08 15:13:10|16068.7|16048.7|16068.7|16048.7|16068.7|16048.7|16068.7|16048.7|0
1649430800000|2022-04-08 15:13:20|16067.9|16047.9|16066.2|16046.2|16067.9|16047.9|16066.2|16046.2|0
1649430830000|2022-04-08 15:13:50|16068.7|16048.7|16068.7|16048.7|16068.7|16048.7|16068.7|16048.7|0
1649430850000|2022-04-08 15:14:10|16071.2|16051.2|16068.7|16048.7|16071.2|16051.2|16068.7|16048.7|0
1649431260000|2022-04-08 15:21:00|16076.5|16036.5|16076.5|16036.5|16076.5|16036.5|16076.5|16036.5|1
1649431270000|2022-04-08 15:21:10|16069.4|16029.4|16069.4|16029.4|16069.4|16029.4|16069.4|16029.4|0
1649431290000|2022-04-08 15:21:30|16058|16038|16064.4|16024.4|16064.4|16038|16053.7|16024.4|0
1649431300000|2022-04-08 15:21:40|16066.2|16026.2|16066.2|16026.2|16066.2|16026.2|16066.2|16026.2|0
1649431330000|2022-04-08 15:22:10|16053.7|16033.7|16053.7|16033.7|16053.7|16033.7|16053.7|16033.7|0
1649431370000|2022-04-08 15:22:50|16053|16033|16051.2|16031.2|16053|16033|16051.2|16031.2|0
1649431380000|2022-04-08 15:23:00|16060.5|16020.5|16060.5|16020.5|16060.5|16020.5|16060.5|16020.5|0
1649431390000|2022-04-08 15:23:10|16058.7|16018.7|16058.7|16018.7|16058.7|16018.7|16058.7|16018.7|0
1649431400000|2022-04-08 15:23:20|16056.2|16016.2|16056.2|16016.2|16056.2|16016.2|16056.2|16016.2|0
1649431480000|2022-04-08 15:24:40|16054.4|16014.4|16054.4|16014.4|16054.4|16014.4|16054.4|16014.4|0
1649431510000|2022-04-08 15:25:10|16043.7|16023.7|16043.7|16023.7|16043.7|16023.7|16043.7|16023.7|0
1649431520000|2022-04-08 15:25:20|16051.2|16011.2|16051.2|16011.2|16051.2|16011.2|16051.2|16011.2|0
1649432020000|2022-04-08 15:33:40|16043.7|16023.7|16043.7|16023.7|16043.7|16023.7|16043.7|16023.7|0
1649432060000|2022-04-08 15:34:20|16044.5|16024.5|16046.2|16026.2|16046.2|16026.2|16044.5|16024.5|0
1649432070000|2022-04-08 15:34:30|16047|16027|16051.2|16031.2|16053.7|16033.7|16046.2|16026.2|0
1649432080000|2022-04-08 15:34:40|16052|16032|16051.2|16031.2|16053.7|16033.7|16051.2|16031.2|0
1649432190000|2022-04-08 15:36:30|16059.5|16039.5|16059.5|16039.5|16059.5|16039.5|16059.5|16039.5|2
1649432210000|2022-04-08 15:36:50|16068.7|16048.7|16068.7|16048.7|16068.7|16048.7|16068.7|16048.7|1
1649432370000|2022-04-08 15:39:30|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|0
1649432810000|2022-04-08 15:46:50|16069.5|16049.5|16068.8|16048.8|16070.2|16050.2|16068.8|16048.8|0
1649432870000|2022-04-08 15:47:50|16068.1|16048.1|16066.3|16046.3|16068.1|16048.1|16066.3|16046.3|0
1649432980000|2022-04-08 15:49:40|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|0
1649433550000|2022-04-08 15:59:10|16066.3|16046.3|16068.8|16048.8|16068.8|16048.8|16066.3|16046.3|0
1649433560000|2022-04-08 15:59:20|16068.1|16048.1|16068.8|16048.8|16068.8|16048.8|16066.3|16046.3|0
1649433570000|2022-04-08 15:59:30|16070.6|16050.6|16070.6|16050.6|16070.6|16050.6|16070.6|16050.6|0
1649433680000|2022-04-08 16:01:20|16081.3|16061.3|16081.3|16061.3|16081.3|16061.3|16081.3|16061.3|1
1649433700000|2022-04-08 16:01:40|16083.1|16063.1|16085.6|16065.6|16085.6|16065.6|16083.1|16063.1|1
1649433710000|2022-04-08 16:01:50|16095.6|16075.6|16095.6|16075.6|16095.6|16075.6|16095.6|16075.6|2
1649433740000|2022-04-08 16:02:20|16096.3|16076.3|16096.3|16076.3|16096.3|16076.3|16096.3|16076.3|0
1649433750000|2022-04-08 16:02:30|16100.6|16080.6|16100.6|16080.6|16100.6|16080.6|16100.6|16080.6|1
1649433760000|2022-04-08 16:02:40|16097.1|16077.1|16105.6|16065.6|16105.6|16077.1|16097.1|16065.6|5
1649433770000|2022-04-08 16:02:50|16107.7|16047.7|16107.7|16047.7|16107.7|16047.7|16107.7|16047.7|0
1649433780000|2022-04-08 16:03:00|16086.3|16026.3|16083.8|16023.8|16086.3|16026.3|16083.8|16023.8|0
1649433980000|2022-04-08 16:06:20|16083.1|16023.1|16081.3|16021.3|16083.1|16023.1|16081.3|16021.3|0
1649433990000|2022-04-08 16:06:30|16082.8|16022.8|16086.3|16026.3|16086.3|16026.3|16082.8|16022.8|0
1649434050000|2022-04-08 16:07:30|16086.4|16026.4|16086.4|16026.4|16086.4|16026.4|16086.4|16026.4|0
1649434210000|2022-04-08 16:10:10|16087.8|16027.8|16091.4|16031.4|16091.4|16031.4|16087.8|16027.8|3
1649434220000|2022-04-08 16:10:20|16088.9|16028.9|16086.4|16026.4|16088.9|16028.9|16086.4|16026.4|0
1649434250000|2022-04-08 16:10:50|16087.1|16027.1|16088.9|16028.9|16088.9|16028.9|16087.1|16027.1|0
1649434350000|2022-04-08 16:12:30|16090.6|16030.6|16090.6|16030.6|16090.6|16030.6|16090.6|16030.6|1
1649434360000|2022-04-08 16:12:40|16092.1|16032.1|16098.1|16038.1|16098.1|16038.1|16092.1|16032.1|0
1649434370000|2022-04-08 16:12:50|16095.6|16035.6|16095.6|16035.6|16095.6|16035.6|16095.6|16035.6|0
1649434390000|2022-04-08 16:13:10|16095.7|16035.7|16095.7|16035.7|16095.7|16035.7|16095.7|16035.7|0
1649434430000|2022-04-08 16:13:50|16094.9|16034.9|16093.2|16033.2|16094.9|16034.9|16093.2|16033.2|0
1649434630000|2022-04-08 16:17:10|16090.7|16050.7|16093.2|16033.2|16093.2|16050.7|16089.2|16033.2|0
1649434820000|2022-04-08 16:20:20|||||||||10
1649434860000|2022-04-08 16:21:00|16085.7|16025.7|16078.2|16018.2|16085.7|16025.7|16078.2|16018.2|4
1649434890000|2022-04-08 16:21:30|16076.4|16016.4|16076.4|16016.4|16076.4|16016.4|16076.4|16016.4|0
1649434900000|2022-04-08 16:21:40|16077.1|16017.1|16078.9|16018.9|16078.9|16018.9|16077.1|16017.1|0
1649435090000|2022-04-08 16:24:50|16055.8|15995.8|16021.4|16001.4|16055.8|16001.4|16021.4|15995.8|3
1649435100000|2022-04-08 16:25:00|16020.7|16000.7|16018.9|15998.9|16020.7|16000.7|16018.9|15998.9|0
1649435110000|2022-04-08 16:25:10|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|1
1649435220000|2022-04-08 16:27:00|16015.7|15995.7|16015.7|15995.7|16015.7|15995.7|16015.7|15995.7|0
1649435230000|2022-04-08 16:27:10|16013.9|15973.9|16013.9|15973.9|16013.9|15973.9|16013.9|15973.9|1
1649435340000|2022-04-08 16:29:00|16018.2|15978.2|16018.2|15978.2|16018.2|15978.2|16018.2|15978.2|2
1649435350000|2022-04-08 16:29:10|16017.9|15977.9|16021.4|15981.4|16021.4|15981.4|16017.9|15977.9|0
1649435360000|2022-04-08 16:29:20|16025|15985|16027.5|15987.5|16027.5|15987.5|16025|15985|4
1649435370000|2022-04-08 16:29:30|16018.2|15998.2|16022.5|16002.5|16022.5|16002.5|16018.2|15998.2|0
1649435390000|2022-04-08 16:29:50|16020|16000|16020|16000|16022.5|16002.5|16020|16000|1
1649435400000|2022-04-08 16:30:00|16028.5|15988.5|16020|15980|16028.5|15992.5|16012.5|15980|0
1649435410000|2022-04-08 16:30:10|16012.5|15992.5|16012.5|15992.5|16012.5|15992.5|16012.5|15992.5|0
1649435440000|2022-04-08 16:30:40|16013.2|15993.2|16015|15995|16015|15995|16013.2|15993.2|0
1649435460000|2022-04-08 16:31:00|16017.5|15997.5|16017.5|15997.5|16017.5|15997.5|16017.5|15997.5|0
1649435470000|2022-04-08 16:31:10|16016.8|15996.8|16015|15995|16016.8|15996.8|16015|15995|0
1649435480000|2022-04-08 16:31:20|16025.7|15985.7|16025.7|15985.7|16025.7|15985.7|16025.7|15985.7|0
1649435490000|2022-04-08 16:31:30|16027.5|15987.5|16027.5|15987.5|16027.5|15987.5|16027.5|15987.5|0
1649435500000|2022-04-08 16:31:40|16022.5|16002.5|16022.5|16002.5|16022.5|16002.5|16022.5|16002.5|0
1649435510000|2022-04-08 16:31:50|16023.2|16003.2|16027.5|15987.5|16027.5|16003.2|16023.2|15987.5|1
1649435550000|2022-04-08 16:32:30|||||||||3
1649435890000|2022-04-08 16:38:10|16020|16000|16020|16000|16020|16000|16020|16000|0
1649436160000|2022-04-08 16:42:40|16020.8|16000.8|16020|16000|16022.5|16002.5|16020|16000|0
1649436400000|2022-04-08 16:46:40|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|0
1649436640000|2022-04-08 16:50:40|15973.6|15953.6|15972.6|15952.6|15973.6|15953.6|15958.7|15938.7|7
1649436650000|2022-04-08 16:50:50|15971.8|15951.8|15972.6|15952.6|15972.6|15952.6|15970.1|15950.1|2
1649436680000|2022-04-08 16:51:20|15971.8|15951.8|15972.6|15952.6|15972.6|15952.6|15970.1|15950.1|0
1649436790000|2022-04-08 16:53:10|15971.1|15951.1|15967.6|15947.6|15971.1|15951.1|15967.6|15947.6|0
1649436820000|2022-04-08 16:53:40||15927.6||15927.6||15927.6||15927.6|3
1649436830000|2022-04-08 16:53:50|15970.1|15930.1|15967.6|15927.6|15970.1|15930.1|15967.6|15927.6|0
1649436870000|2022-04-08 16:54:30|||||||||4
1649437000000|2022-04-08 16:56:40|15970.1|15930.1|15970.1|15930.1|15970.1|15930.1|15970.1|15930.1|0
1649437070000|2022-04-08 16:57:50|15968.3|15928.3|15957.6|15937.6|15968.3|15937.6|15957.6|15928.3|13
1649437150000|2022-04-08 16:59:10|||||||||1
1649437660000|2022-04-08 17:07:40|||||||||1
1649437800000|2022-04-08 17:10:00|15955.9|15935.9|15965.1|15925.1|15965.1|15935.9|15955.9|15925.1|5
1649438050000|2022-04-08 17:14:10|15965.2|15925.2|15965.2|15925.2|15965.2|15925.2|15965.2|15925.2|0
1649438170000|2022-04-08 17:16:10|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|0
1649438190000|2022-04-08 17:16:30|15952.7|15932.7|15952.7|15932.7|15952.7|15932.7|15952.7|15932.7|0
1649438270000|2022-04-08 17:17:50|15965.2|15925.2|15957.7|15937.7|15965.2|15937.7|15957.7|15925.2|1
1649438280000|2022-04-08 17:18:00|15958.4|15938.4|15961.9|15941.9|15961.9|15941.9|15958.4|15938.4|0
1649438370000|2022-04-08 17:19:30|15962|15942|15962|15942|15962|15942|15962|15942|0
1649438500000|2022-04-08 17:21:40|15965.2|15945.2|15965.2|15945.2|15965.2|15945.2|15965.2|15945.2|0
1649438650000|2022-04-08 17:24:10|15968.7|15948.7|15970.2|15950.2|15970.2|15950.2|15968.7|15948.7|1
1649438920000|2022-04-08 17:28:40|15972.4|15952.4|15970.2|15950.2|15972.4|15952.4|15970.2|15950.2|1
1649439090000|2022-04-08 17:31:30|15972|15952|15997.4|15937.4|15997.4|15952|15972|15937.4|5
1649439100000|2022-04-08 17:31:40|16002.7|15942.7|16002.7|15942.7|16002.7|15942.7|16002.7|15942.7|0
1649439120000|2022-04-08 17:32:00|16013.4|15953.4|16013.4|15953.4|16013.4|15953.4|16013.4|15953.4|0
1649439140000|2022-04-08 17:32:20|16015.9|15955.9|16015.9|15955.9|16015.9|15955.9|16015.9|15955.9|0
1649439420000|2022-04-08 17:37:00|16016|15956|16016|15956|16016|15956|16016|15956|0
1649439530000|2022-04-08 17:38:50|||||||||1
1649439590000|2022-04-08 17:39:50|||||||||1
1649439610000|2022-04-08 17:40:10|16018.5|15958.5|16021|15961|16021|15961|16018.5|15958.5|0
1649439620000|2022-04-08 17:40:20|16019.5|15959.5|16016|15956|16019.5|15959.5|16016|15956|0
1649439690000|2022-04-08 17:41:30|16015.2|15955.2|16013.5|15973.5|16015.2|15973.5|16013.5|15953.5|0
1649439910000|2022-04-08 17:45:10|16014.9|15974.9|16020.3|15980.3|16020.3|15980.3|16014.9|15974.9|0
1649439920000|2022-04-08 17:45:20|16009.5|15989.5|16009.5|15989.5|16009.5|15989.5|16009.5|15989.5|0
1649439990000|2022-04-08 17:46:30|16007|15987|16007|15987|16007|15987|16007|15987|0
1649440000000|2022-04-08 17:46:40|16007.1|15987.1|16007.1|15987.1|16007.1|15987.1|16007.1|15987.1|0
1649440230000|2022-04-08 17:50:30|16005.3|15985.3|16017.8|15997.8|16017.8|15997.8|16005.3|15985.3|1
1649440250000|2022-04-08 17:50:50|16019.2|15999.2|16021|16001|16021|16001|16019.2|15999.2|0
1649440560000|2022-04-08 17:56:00|16020.3|16000.3|16020.3|16000.3|16020.3|16000.3|16020.3|16000.3|0
1649440570000|2022-04-08 17:56:10|16022.1|16002.1|16021|16001|16022.1|16002.1|16021|16001|0
1649440790000|2022-04-08 17:59:50|16023.5|16003.5|16018.5|15998.5|16023.5|16003.5|16018.5|15998.5|1
1649440800000|2022-04-08 18:00:00|16026.4|15986.4|16026.4|15986.4|16026.4|15986.4|16026.4|15986.4|2
1649440810000|2022-04-08 18:00:10|16024.6|15984.6|16024.6|15984.6|16024.6|15984.6|16024.6|15984.6|0
1649440870000|2022-04-08 18:01:10|||||||||1
1649441190000|2022-04-08 18:06:30|16023.9|15983.9|16023.9|15983.9|16023.9|15983.9|16023.9|15983.9|2
1649441270000|2022-04-08 18:07:50|16023.2|15983.2|16021.4|15981.4|16023.2|15983.2|16021.4|15981.4|0
1649441370000|2022-04-08 18:09:30|16019.6|15979.6|16019.6|15979.6|16019.6|15979.6|16019.6|15979.6|0
1649441390000|2022-04-08 18:09:50|16015.4|15995.4|16015.4|15995.4|16015.4|15995.4|16015.4|15995.4|0
1649441610000|2022-04-08 18:13:30|||||||||2
1649441640000|2022-04-08 18:14:00|16014.6|15994.6|16012.9|15992.9|16014.6|15994.6|16012.9|15992.9|1
1649441670000|2022-04-08 18:14:30|16020.7|15980.7|16017.2|15977.2|16020.7|15980.7|16017.2|15977.2|2
1649441690000|2022-04-08 18:14:50|16019.7|15979.7|16019.7|15979.7|16019.7|15979.7|16019.7|15979.7|1
1649441700000|2022-04-08 18:15:00|15998.3|15958.3|16018.9|15978.9|16018.9|15978.9|15981.8|15958.3|2
1649441740000|2022-04-08 18:15:40|16019.7|15979.7|16019.7|15979.7|16019.7|15979.7|16019.7|15979.7|0
1649441760000|2022-04-08 18:16:00|16018.9|15978.9|16019.7|15979.7|16019.7|15979.7|16018.9|15978.9|0
1649441900000|2022-04-08 18:18:20|||||||||2
1649441920000|2022-04-08 18:18:40|||||||||1
1649441940000|2022-04-08 18:19:00|||||||||1
1649441980000|2022-04-08 18:19:40|16017.9|15997.9|16017.9|15997.9|16017.9|15997.9|16017.9|15997.9|0
1649441990000|2022-04-08 18:19:50|16025|15985|16019|15979|16025|15985|16019|15979|4
